Skip to main content

Jabil Circuit (NY: JBL )

136.26 +0.32 (+0.24%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 12.60 12.90 12.52 12.84 2,889,051 +0.14(+1.07%)
Feb 25, 2010 12.68 12.73 12.42 12.70 3,728,372 -0.23(-1.77%)
Feb 24, 2010 12.70 12.96 12.65 12.93 2,574,788 +0.30(+2.34%)
Feb 23, 2010 12.85 12.95 12.47 12.63 3,128,658 -0.29(-2.23%)
Feb 22, 2010 12.91 13.01 12.77 12.92 2,112,734 +0.09(+0.73%)
Feb 19, 2010 12.90 13.00 12.81 12.83 2,225,208 -0.17(-1.30%)
Feb 18, 2010 12.99 13.02 12.77 13.00 2,874,046 +0.06(+0.46%)
Feb 17, 2010 13.01 13.07 12.82 12.94 2,069,638 +0.03(+0.20%)
Feb 16, 2010 12.63 12.93 12.43 12.91 3,198,369 +0.44(+3.53%)
Feb 12, 2010 12.33 12.47 12.47 12.47 2,978,683 -0.05(-0.41%)
Feb 11, 2010 12.32 12.68 12.02 12.52 4,220,288 +0.20(+1.65%)
Feb 10, 2010 12.02 12.42 11.96 12.32 4,625,642 +0.31(+2.59%)
Feb 09, 2010 12.14 12.28 11.72 12.01 5,317,627 -0.03(-0.21%)
Feb 08, 2010 12.18 12.39 11.81 12.03 4,771,888 -0.06(-0.49%)
Feb 05, 2010 12.12 12.30 11.81 12.09 4,973,991 -0.02(-0.14%)
Feb 04, 2010 12.93 12.93 12.09 12.11 6,102,197 -1.00(-7.64%)
Feb 03, 2010 13.06 13.30 12.92 13.11 4,543,661 +0.08(+0.58%)
Feb 02, 2010 13.05 13.15 12.73 13.04 4,222,113 +0.40(+3.13%)
Feb 01, 2010 12.28 13.02 12.22 12.64 5,922,744 +0.45(+3.66%)
Jan 29, 2010 12.72 12.89 12.07 12.19 5,170,680 -0.41(-3.27%)
Jan 28, 2010 13.31 13.32 12.42 12.61 6,686,078 -0.70(-5.25%)
Jan 27, 2010 13.25 13.63 12.92 13.31 4,064,023 +0.13(+0.96%)
Jan 26, 2010 13.31 13.61 13.15 13.18 4,388,427 -0.12(-0.89%)
Jan 25, 2010 13.34 13.51 13.15 13.30 3,661,443 +0.08(+0.64%)
Jan 22, 2010 14.20 14.20 13.15 13.21 7,368,803 -1.01(-7.11%)
Jan 21, 2010 14.38 14.94 14.21 14.22 6,152,720 -0.08(-0.59%)
Jan 20, 2010 14.41 14.42 14.13 14.31 4,499,002 -0.16(-1.11%)
Jan 19, 2010 14.38 14.73 14.32 14.47 3,981,955 +0.12(+0.82%)
Jan 15, 2010 14.92 14.35 14.35 14.35 5,636,181 -0.61(-4.11%)
Jan 14, 2010 14.38 15.07 14.33 14.96 6,318,035 +0.52(+3.62%)
Jan 13, 2010 14.32 14.48 13.97 14.44 5,835,198 +0.13(+0.94%)
Jan 12, 2010 14.22 14.40 14.01 14.31 7,274,634 -0.04(-0.29%)
Jan 11, 2010 14.83 14.84 14.27 14.35 4,372,819 -0.42(-2.85%)
Jan 08, 2010 14.70 14.87 14.59 14.77 3,089,287 -0.03(-0.17%)
Jan 07, 2010 14.70 14.81 14.48 14.80 3,961,790 +0.03(+0.17%)
Jan 06, 2010 14.65 14.83 14.53 14.77 3,991,980 +0.07(+0.46%)
Jan 05, 2010 14.90 15.00 14.65 14.70 4,703,616 -0.18(-1.19%)
Jan 04, 2010 14.86 15.00 14.70 14.88 3,624,211 +0.25(+1.73%)
Dec 31, 2009 14.85 14.63 14.63 14.63 3,516,557 -0.25(-1.70%)
Dec 30, 2009 14.98 15.04 14.82 14.88 3,208,551 -0.13(-0.90%)
Dec 29, 2009 14.85 15.08 14.63 15.02 3,534,880 +0.23(+1.54%)
Dec 28, 2009 14.79 14.96 14.67 14.79 3,679,715 +0.12(+0.80%)
Dec 24, 2009 14.52 14.74 14.44 14.67 1,681,301 +0.30(+2.11%)
Dec 23, 2009 14.42 14.63 14.11 14.37 5,921,673 -0.10(-0.70%)
Dec 22, 2009 13.48 14.47 13.27 14.47 13,409,043 +1.73(+13.62%)
Dec 21, 2009 12.71 12.91 12.59 12.73 6,007,291 +0.27(+2.16%)
Dec 18, 2009 12.46 12.68 12.24 12.46 5,404,620 +0.32(+2.64%)
Dec 17, 2009 12.05 12.23 11.87 12.14 3,766,230 -0.09(-0.76%)
Dec 16, 2009 12.17 12.30 12.13 12.24 2,349,792 +0.13(+1.04%)
Dec 15, 2009 12.14 12.51 12.05 12.11 4,733,486 -0.07(-0.55%)
Dec 14, 2009 12.17 12.23 12.13 12.18 3,393,194 +0.34(+2.84%)
Dec 11, 2009 11.85 12.02 11.71 11.84 2,249,233 +0.03(+0.21%)
Dec 10, 2009 11.70 11.84 11.55 11.82 3,755,820 +0.28(+2.41%)
Dec 09, 2009 11.18 11.63 11.10 11.54 4,995,053 +0.38(+3.40%)
Dec 08, 2009 11.08 11.25 10.95 11.16 3,075,727 +0.00(+0.00%)
Dec 07, 2009 10.90 11.28 10.89 11.16 3,640,374 +0.26(+2.40%)
Dec 04, 2009 11.05 11.24 10.79 10.90 5,742,497 +0.07(+0.62%)
Dec 03, 2009 11.04 11.23 10.79 10.83 5,084,135 -0.20(-1.83%)
Dec 02, 2009 11.02 11.14 10.95 11.03 4,184,366 -0.14(-1.28%)
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.