Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.37 11.49 10.84 10.88 3,507,156 -0.64(-5.56%)
Feb 28, 2008 12.38 12.39 11.41 11.52 3,146,484 -0.97(-7.75%)
Feb 27, 2008 12.29 12.63 12.29 12.49 983,255 +0.10(+0.82%)
Feb 26, 2008 12.20 12.46 12.13 12.39 1,319,993 +0.08(+0.69%)
Feb 25, 2008 12.08 12.34 11.93 12.30 1,597,317 +0.26(+2.17%)
Feb 22, 2008 11.98 12.14 11.75 12.04 1,354,175 +0.13(+1.13%)
Feb 21, 2008 12.19 12.42 11.88 11.91 1,341,260 -0.21(-1.74%)
Feb 20, 2008 12.01 12.19 11.95 12.12 1,288,586 +0.02(+0.14%)
Feb 19, 2008 12.24 12.37 12.04 12.10 1,421,077 -0.03(-0.21%)
Feb 18, 2008 12.03 12.26 12.02 12.13 0 +0.00(+0.00%)
Feb 15, 2008 12.03 12.26 12.02 12.13 1,131,811 +0.09(+0.77%)
Feb 14, 2008 12.37 12.42 12.01 12.03 1,396,603 -0.31(-2.52%)
Feb 13, 2008 12.03 12.38 11.98 12.35 1,886,320 +0.45(+3.75%)
Feb 12, 2008 12.19 12.28 11.82 11.90 1,818,641 -0.19(-1.60%)
Feb 11, 2008 11.44 12.23 11.34 12.09 2,515,714 +0.67(+5.90%)
Feb 08, 2008 11.44 11.64 11.29 11.42 1,651,272 -0.13(-1.09%)
Feb 07, 2008 11.37 11.65 11.16 11.55 3,316,228 -0.21(-1.79%)
Feb 06, 2008 11.31 12.11 11.23 11.76 3,910,741 +0.56(+4.96%)
Feb 05, 2008 11.61 11.66 11.20 11.20 1,685,457 -0.58(-4.93%)
Feb 04, 2008 11.80 11.93 11.59 11.78 2,159,684 +0.07(+0.58%)
Feb 01, 2008 11.18 11.71 11.18 11.71 2,777,849 +0.56(+4.98%)
Jan 31, 2008 10.96 11.27 10.83 11.16 2,922,721 +0.05(+0.45%)
Jan 30, 2008 11.01 11.36 11.01 11.11 2,851,743 +0.04(+0.38%)
Jan 29, 2008 11.18 11.38 10.88 11.07 3,670,947 -0.09(-0.83%)
Jan 28, 2008 11.10 11.34 10.94 11.16 2,871,013 +0.09(+0.84%)
Jan 25, 2008 11.39 11.44 10.94 11.07 2,382,582 -0.24(-2.16%)
Jan 24, 2008 10.72 11.35 10.68 11.31 3,273,086 +0.55(+5.09%)
Jan 23, 2008 10.79 10.95 10.53 10.76 5,911,452 -0.33(-2.96%)
Jan 22, 2008 11.00 11.56 11.00 11.09 5,873,366 -0.65(-5.52%)
Jan 21, 2008 11.91 12.20 11.63 11.74 0 +0.00(+0.00%)
Jan 18, 2008 11.91 12.20 11.63 11.74 2,937,877 -0.10(-0.85%)
Jan 17, 2008 12.32 12.46 11.82 11.84 3,212,358 -0.47(-3.83%)
Jan 16, 2008 12.07 12.58 11.88 12.31 3,907,648 +0.17(+1.39%)
Jan 15, 2008 11.91 12.24 11.83 12.14 2,704,198 +0.12(+0.98%)
Jan 14, 2008 12.24 12.31 11.92 12.03 5,319,257 -0.14(-1.18%)
Jan 11, 2008 12.63 12.65 12.04 12.17 3,117,080 -0.52(-4.11%)
Jan 10, 2008 12.07 12.82 12.06 12.69 5,057,613 +0.51(+4.22%)
Jan 09, 2008 11.71 12.19 11.52 12.18 4,252,631 +0.47(+4.03%)
Jan 08, 2008 11.86 11.95 11.60 11.71 4,177,587 -0.13(-1.07%)
Jan 07, 2008 11.47 11.96 11.38 11.83 4,182,055 +0.41(+3.61%)
Jan 04, 2008 12.01 12.01 11.34 11.42 3,494,860 -0.67(-5.57%)
Jan 03, 2008 12.42 12.49 11.92 12.09 3,517,498 -0.35(-2.78%)
Jan 02, 2008 12.88 12.93 12.27 12.44 2,377,021 -0.42(-3.27%)
Jan 01, 2008 12.92 12.92 12.71 12.86 0 +0.00(+0.00%)
Dec 31, 2007 12.92 12.92 12.71 12.86 2,611,061 +0.08(+0.59%)
Dec 28, 2007 12.56 12.84 12.51 12.78 3,221,687 +0.17(+1.34%)
Dec 27, 2007 12.56 12.72 12.48 12.62 2,367,040 -0.04(-0.33%)
Dec 26, 2007 12.50 12.70 12.27 12.66 3,751,154 +0.29(+2.31%)
Dec 24, 2007 12.24 12.63 12.02 12.37 3,760,991 +0.22(+1.80%)
Dec 21, 2007 14.06 14.08 12.08 12.15 15,598,380 -3.36(-21.66%)
Dec 20, 2007 15.23 15.51 15.08 15.51 4,698,159 +0.34(+2.22%)
Dec 19, 2007 15.12 15.28 14.84 15.18 3,023,731 +0.62(+4.28%)
Dec 18, 2007 14.64 14.72 14.41 14.55 2,986,013 -0.01(-0.06%)
Dec 17, 2007 14.22 14.59 14.22 14.56 4,060,891 +0.25(+1.77%)
Dec 14, 2007 14.61 14.61 14.22 14.31 4,504,486 -0.42(-2.86%)
Dec 13, 2007 14.71 14.75 14.46 14.73 2,018,314 -0.06(-0.40%)
Dec 12, 2007 14.87 15.07 14.61 14.79 2,101,822 +0.27(+1.86%)
Dec 11, 2007 15.55 15.55 14.45 14.52 3,074,555 -0.97(-6.25%)
Dec 10, 2007 15.11 15.60 15.02 15.49 2,608,018 +0.45(+3.02%)
Dec 07, 2007 14.96 15.06 14.78 15.03 2,592,699 +0.51(+3.54%)
Dec 06, 2007 14.38 14.59 14.30 14.52 3,425,714 +0.13(+0.88%)
Dec 05, 2007 13.84 14.42 13.67 14.39 5,023,049 +0.66(+4.78%)
Dec 04, 2007 13.72 13.88 13.62 13.74 2,395,877 -0.03(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.