Skip to main content

Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.25 17.51 16.59 16.69 6,064,935 -0.58(-3.34%)
Feb 27, 2014 17.33 17.42 17.07 17.27 2,580,846 -0.16(-0.93%)
Feb 26, 2014 17.11 17.57 17.09 17.43 2,187,140 +0.36(+2.11%)
Feb 25, 2014 16.86 17.27 16.83 17.07 2,908,096 +0.22(+1.28%)
Feb 24, 2014 16.75 16.99 16.67 16.86 1,718,837 +0.19(+1.14%)
Feb 21, 2014 16.89 16.90 16.67 16.67 1,630,450 -0.19(-1.12%)
Feb 20, 2014 16.76 16.95 16.58 16.86 1,820,562 +0.09(+0.54%)
Feb 19, 2014 16.66 16.90 16.59 16.77 2,353,014 +0.11(+0.65%)
Feb 18, 2014 16.69 16.86 16.45 16.66 3,859,841 -0.02(-0.11%)
Feb 14, 2014 16.64 16.68 16.68 16.68 1,937,873 +0.00(+0.00%)
Feb 13, 2014 16.66 16.74 16.50 16.68 2,770,172 -0.14(-0.86%)
Feb 12, 2014 16.77 16.93 16.59 16.82 5,976,209 +0.05(+0.27%)
Feb 11, 2014 16.42 16.85 16.27 16.77 3,533,988 +0.38(+2.30%)
Feb 10, 2014 16.14 16.44 16.14 16.40 2,136,772 +0.22(+1.39%)
Feb 07, 2014 16.12 16.57 16.07 16.17 3,033,249 +0.21(+1.29%)
Feb 06, 2014 15.60 16.06 15.60 15.97 1,840,280 +0.37(+2.36%)
Feb 05, 2014 15.67 15.76 15.48 15.60 2,574,445 -0.14(-0.91%)
Feb 04, 2014 15.78 15.86 15.53 15.74 2,971,989 +0.03(+0.17%)
Feb 03, 2014 16.10 16.25 15.59 15.71 5,063,938 -0.42(-2.62%)
Jan 31, 2014 16.14 16.29 16.06 16.14 3,503,519 -0.26(-1.59%)
Jan 30, 2014 16.12 16.57 16.12 16.40 2,946,890 +0.42(+2.64%)
Jan 29, 2014 16.10 16.40 15.92 15.98 3,370,977 -0.23(-1.44%)
Jan 28, 2014 16.07 16.32 15.76 16.21 5,023,043 -0.02(-0.11%)
Jan 27, 2014 16.10 16.46 15.92 16.23 4,820,367 +0.10(+0.61%)
Jan 24, 2014 16.56 16.59 16.02 16.13 6,265,892 -0.54(-3.23%)
Jan 23, 2014 16.45 16.91 16.43 16.67 5,844,831 +0.04(+0.27%)
Jan 22, 2014 16.40 16.82 16.35 16.62 5,423,498 +0.26(+1.59%)
Jan 21, 2014 16.20 16.53 16.18 16.36 4,426,004 +0.19(+1.17%)
Jan 17, 2014 15.77 16.17 16.17 16.17 4,126,826 +0.38(+2.39%)
Jan 16, 2014 15.91 15.98 15.74 15.80 2,885,514 -0.16(-1.01%)
Jan 15, 2014 16.07 16.07 15.86 15.96 3,472,291 -0.11(-0.67%)
Jan 14, 2014 15.54 16.14 15.36 16.07 7,735,871 +1.17(+7.84%)
Jan 13, 2014 15.27 15.36 14.74 14.90 5,981,045 -0.39(-2.53%)
Jan 10, 2014 15.36 15.41 15.17 15.28 3,293,808 -0.07(-0.47%)
Jan 09, 2014 15.28 15.45 15.21 15.36 3,260,160 +0.04(+0.23%)
Jan 08, 2014 15.00 15.38 14.92 15.32 5,632,859 +0.40(+2.65%)
Jan 07, 2014 15.23 15.39 14.92 14.92 6,419,567 -0.30(-1.95%)
Jan 06, 2014 15.37 15.39 15.03 15.22 4,244,508 -0.22(-1.40%)
Jan 03, 2014 15.31 15.46 15.22 15.44 3,157,577 +0.16(+1.06%)
Jan 02, 2014 15.54 15.54 15.23 15.28 3,407,451 -0.39(-2.47%)
Dec 31, 2013 15.34 15.66 15.66 15.66 3,875,379 +0.31(+2.05%)
Dec 30, 2013 15.30 15.50 15.30 15.35 3,658,142 +0.07(+0.47%)
Dec 27, 2013 15.19 15.39 15.18 15.28 3,645,064 +0.23(+1.55%)
Dec 26, 2013 14.91 15.19 14.78 15.04 3,986,315 +0.16(+1.09%)
Dec 24, 2013 14.83 14.99 14.82 14.88 1,749,350 +0.10(+0.67%)
Dec 23, 2013 14.74 14.83 14.63 14.78 8,172,698 +0.31(+2.11%)
Dec 20, 2013 14.63 14.74 14.38 14.48 11,703,653 -0.13(-0.86%)
Dec 19, 2013 14.15 14.89 14.10 14.60 15,749,279 +0.53(+3.77%)
Dec 18, 2013 17.71 14.37 13.74 14.07 27,182,860 -3.64(-20.54%)
Dec 17, 2013 17.72 17.91 17.46 17.71 6,414,002 +0.04(+0.20%)
Dec 16, 2013 17.17 17.89 17.13 17.67 4,212,671 +0.55(+3.20%)
Dec 13, 2013 17.16 17.34 17.09 17.12 2,698,104 -0.03(-0.16%)
Dec 12, 2013 17.43 17.45 16.99 17.15 5,072,713 -0.24(-1.39%)
Dec 11, 2013 17.86 18.00 17.34 17.39 3,973,402 -0.47(-2.61%)
Dec 10, 2013 18.34 18.37 17.75 17.86 4,742,233 -0.60(-3.26%)
Dec 09, 2013 18.36 18.72 18.29 18.46 2,362,792 +0.13(+0.69%)
Dec 06, 2013 18.48 18.60 18.16 18.34 2,621,062 -0.07(-0.39%)
Dec 05, 2013 17.93 18.41 17.82 18.41 6,083,794 +0.51(+2.86%)
Dec 04, 2013 17.84 18.32 17.82 17.90 3,832,902 -0.04(-0.25%)
Dec 03, 2013 17.96 18.13 17.79 17.94 2,905,687 -0.07(-0.40%)
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.