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, 2016 19.37 19.64 19.37 19.42 1,622,973 +0.01(+0.05%)
Feb 26, 2016 19.62 19.62 19.30 19.41 1,442,628 -0.14(-0.71%)
Feb 25, 2016 19.50 19.65 19.23 19.55 1,273,611 +0.02(+0.10%)
Feb 24, 2016 19.06 19.55 18.88 19.53 1,505,045 +0.21(+1.11%)
Feb 23, 2016 19.45 19.56 19.31 19.32 2,027,494 -0.24(-1.24%)
Feb 22, 2016 19.47 19.65 19.37 19.56 1,378,143 +0.28(+1.45%)
Feb 19, 2016 19.07 19.32 19.05 19.28 2,096,917 +0.17(+0.88%)
Feb 18, 2016 18.87 19.13 18.75 19.11 2,175,254 +0.26(+1.38%)
Feb 17, 2016 18.91 19.04 18.69 18.85 2,372,927 -0.07(-0.34%)
Feb 16, 2016 17.95 18.98 17.82 18.92 3,279,056 +1.16(+6.56%)
Feb 12, 2016 17.56 17.75 17.75 17.75 1,256,512 +0.41(+2.36%)
Feb 11, 2016 17.78 17.85 17.09 17.34 2,726,008 -0.73(-4.02%)
Feb 10, 2016 18.00 18.59 17.96 18.07 1,505,770 +0.19(+1.09%)
Feb 09, 2016 17.69 18.23 17.56 17.88 3,300,157 -0.36(-1.98%)
Feb 08, 2016 18.14 18.34 17.90 18.24 2,413,973 -0.23(-1.26%)
Feb 05, 2016 18.44 18.64 18.14 18.47 2,986,412 -0.06(-0.35%)
Feb 04, 2016 18.07 18.73 17.99 18.53 2,265,091 +0.42(+2.30%)
Feb 03, 2016 17.98 18.20 17.54 18.12 1,914,641 +0.32(+1.77%)
Feb 02, 2016 18.15 18.23 17.74 17.80 2,331,766 -0.63(-3.42%)
Feb 01, 2016 18.25 18.54 18.06 18.43 2,175,266 -0.04(-0.20%)
Jan 29, 2016 17.68 18.48 17.68 18.47 3,572,245 +0.94(+5.34%)
Jan 28, 2016 17.64 17.74 17.24 17.53 1,936,294 +0.04(+0.21%)
Jan 27, 2016 17.97 18.11 17.44 17.50 2,754,946 -0.62(-3.43%)
Jan 26, 2016 17.72 18.15 17.61 18.12 3,277,722 +0.57(+3.22%)
Jan 25, 2016 17.64 17.79 17.46 17.55 2,164,097 -0.29(-1.61%)
Jan 22, 2016 17.53 17.86 17.51 17.84 3,176,378 +0.58(+3.39%)
Jan 21, 2016 17.26 17.69 17.10 17.25 2,817,031 -0.03(-0.16%)
Jan 20, 2016 17.28 17.48 16.78 17.28 2,553,681 -0.29(-1.64%)
Jan 19, 2016 18.05 18.06 17.35 17.57 2,670,830 -0.33(-1.87%)
Jan 15, 2016 17.93 17.90 17.90 17.90 2,561,548 -0.49(-2.67%)
Jan 14, 2016 18.30 18.49 17.89 18.40 3,255,992 +0.17(+0.92%)
Jan 13, 2016 18.55 18.84 18.17 18.23 4,830,192 -0.14(-0.76%)
Jan 12, 2016 18.65 18.65 17.95 18.37 3,070,310 -0.03(-0.15%)
Jan 11, 2016 18.48 18.54 18.08 18.40 4,120,664 -0.01(-0.05%)
Jan 08, 2016 18.97 19.08 18.35 18.40 3,920,011 -0.45(-2.36%)
Jan 07, 2016 19.35 19.55 18.81 18.85 3,857,163 -0.92(-4.65%)
Jan 06, 2016 20.70 20.85 19.64 19.77 4,820,788 -1.20(-5.71%)
Jan 05, 2016 21.40 21.63 20.75 20.96 6,503,304 -0.44(-2.04%)
Jan 04, 2016 21.22 21.52 21.09 21.40 3,553,021 -0.20(-0.94%)
Dec 31, 2015 21.80 21.60 21.60 21.60 1,681,575 -0.24(-1.10%)
Dec 30, 2015 22.18 22.21 21.82 21.85 1,210,749 -0.33(-1.51%)
Dec 29, 2015 22.17 22.36 22.05 22.18 1,344,055 +0.20(+0.93%)
Dec 28, 2015 22.09 22.21 21.84 21.98 1,104,073 -0.19(-0.88%)
Dec 24, 2015 22.21 22.17 22.17 22.17 556,788 +0.02(+0.08%)
Dec 23, 2015 22.14 22.24 21.91 22.15 1,627,366 +0.22(+1.02%)
Dec 22, 2015 22.09 22.12 21.69 21.93 2,058,962 +0.01(+0.04%)
Dec 21, 2015 22.08 22.12 21.75 21.92 3,428,692 +0.10(+0.47%)
Dec 18, 2015 21.90 22.10 21.70 21.82 5,295,413 -0.11(-0.51%)
Dec 17, 2015 22.33 22.73 21.68 21.93 6,667,375 -0.25(-1.13%)
Dec 16, 2015 22.42 22.72 21.69 22.18 6,553,357 -0.06(-0.25%)
Dec 15, 2015 22.36 22.65 22.07 22.24 5,352,556 +0.02(+0.08%)
Dec 14, 2015 22.11 22.29 21.99 22.22 2,833,042 +0.10(+0.46%)
Dec 11, 2015 22.26 22.52 22.07 22.11 3,163,825 -0.54(-2.37%)
Dec 10, 2015 22.49 22.90 22.44 22.65 2,771,717 +0.17(+0.74%)
Dec 09, 2015 22.94 23.30 22.36 22.49 6,801,153 -1.33(-5.57%)
Dec 08, 2015 23.49 24.00 23.38 23.81 3,200,259 +0.03(+0.12%)
Dec 07, 2015 24.03 24.03 23.65 23.78 2,260,678 -0.27(-1.12%)
Dec 04, 2015 23.34 24.12 23.25 24.05 2,854,606 +0.80(+3.43%)
Dec 03, 2015 23.55 23.68 23.19 23.26 2,457,378 -0.11(-0.48%)
Dec 02, 2015 23.84 23.93 23.37 23.37 2,914,681 -0.61(-2.55%)
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.