Skip to main content

Jabil Circuit (NY: JBL )

134.37 -1.57 (-1.15%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 21.50 21.78 21.47 21.65 1,988,984 +0.03(+0.12%)
Feb 25, 2005 21.31 21.68 20.99 21.63 1,647,472 +0.31(+1.46%)
Feb 24, 2005 20.83 21.31 20.51 21.31 1,493,816 +0.55(+2.64%)
Feb 23, 2005 21.22 21.26 20.62 20.77 1,754,106 +0.13(+0.65%)
Feb 22, 2005 20.63 20.97 20.57 20.63 2,055,125 -0.20(-0.97%)
Feb 18, 2005 20.55 20.89 20.42 20.83 1,613,393 +0.28(+1.35%)
Feb 17, 2005 21.01 21.01 20.38 20.56 2,027,576 -0.34(-1.61%)
Feb 16, 2005 21.01 21.02 20.70 20.89 1,161,685 -0.25(-1.20%)
Feb 15, 2005 21.04 21.21 20.94 21.15 1,215,358 +0.09(+0.44%)
Feb 14, 2005 21.01 21.22 20.66 21.05 1,372,221 +0.07(+0.32%)
Feb 11, 2005 20.67 21.16 20.47 20.99 2,116,754 +0.38(+1.84%)
Feb 10, 2005 20.64 20.79 20.26 20.61 1,553,189 +0.12(+0.58%)
Feb 09, 2005 20.72 21.05 20.43 20.49 2,289,291 -0.32(-1.54%)
Feb 08, 2005 20.13 20.87 20.13 20.81 2,579,386 +0.82(+4.09%)
Feb 07, 2005 19.87 20.23 19.87 19.99 932,150 +0.03(+0.13%)
Feb 04, 2005 19.16 19.98 19.16 19.97 1,428,269 +0.69(+3.58%)
Feb 03, 2005 19.61 19.62 19.13 19.28 926,332 -0.35(-1.76%)
Feb 02, 2005 19.79 19.79 19.48 19.62 1,202,296 -0.15(-0.77%)
Feb 01, 2005 19.79 20.09 19.69 19.77 1,358,921 -0.08(-0.38%)
Jan 31, 2005 20.13 20.32 19.74 19.85 2,470,259 +0.34(+1.73%)
Jan 28, 2005 19.63 19.63 19.12 19.51 2,218,875 -0.12(-0.60%)
Jan 27, 2005 19.20 19.71 19.00 19.63 2,841,932 +0.44(+2.28%)
Jan 26, 2005 18.59 19.30 18.59 19.19 2,144,897 +0.83(+4.49%)
Jan 25, 2005 18.67 18.88 18.36 18.37 1,435,750 -0.25(-1.36%)
Jan 24, 2005 18.75 18.92 18.62 18.62 1,925,812 -0.16(-0.85%)
Jan 21, 2005 18.73 19.27 18.65 18.78 1,967,372 +0.04(+0.22%)
Jan 20, 2005 18.78 18.95 18.68 18.74 1,762,893 -0.21(-1.11%)
Jan 19, 2005 19.69 19.73 18.86 18.95 2,153,090 -0.87(-4.38%)
Jan 18, 2005 19.48 19.85 19.24 19.82 1,613,868 +0.29(+1.51%)
Jan 14, 2005 19.66 19.85 19.39 19.52 1,527,540 +0.03(+0.13%)
Jan 13, 2005 19.29 19.96 19.29 19.50 2,513,482 +0.17(+0.87%)
Jan 12, 2005 19.29 19.41 18.93 19.33 1,398,226 +0.11(+0.57%)
Jan 11, 2005 19.41 19.45 19.20 19.22 1,271,525 -0.37(-1.89%)
Jan 10, 2005 19.21 19.68 19.00 19.59 2,130,885 +0.22(+1.13%)
Jan 07, 2005 19.59 19.62 19.20 19.37 1,646,166 -0.22(-1.12%)
Jan 06, 2005 19.96 19.96 19.50 19.59 1,560,551 -0.26(-1.32%)
Jan 05, 2005 20.15 20.21 19.83 19.85 1,249,082 -0.42(-2.08%)
Jan 04, 2005 20.95 20.97 20.03 20.27 2,177,314 -0.51(-2.43%)
Jan 03, 2005 21.54 21.56 20.71 20.78 1,720,976 -0.77(-3.56%)
Dec 31, 2004 21.51 21.75 21.43 21.54 672,811 +0.17(+0.79%)
Dec 30, 2004 21.31 21.60 21.30 21.37 673,404 +0.03(+0.12%)
Dec 29, 2004 21.15 21.42 21.14 21.35 624,838 +0.06(+0.28%)
Dec 28, 2004 21.12 21.42 21.03 21.29 1,278,174 +0.17(+0.80%)
Dec 27, 2004 21.23 21.26 20.89 21.12 1,171,897 -0.15(-0.71%)
Dec 23, 2004 21.26 21.47 21.15 21.27 1,145,892 +0.11(+0.52%)
Dec 22, 2004 21.35 21.39 21.05 21.16 2,134,803 -0.19(-0.87%)
Dec 21, 2004 21.64 21.64 21.27 21.35 2,972,671 -0.35(-1.63%)
Dec 20, 2004 21.81 22.33 21.62 21.70 1,995,278 +0.05(+0.23%)
Dec 17, 2004 21.58 21.97 21.47 21.65 1,981,384 -0.36(-1.64%)
Dec 16, 2004 22.38 22.41 21.85 22.01 1,080,463 -0.35(-1.54%)
Dec 15, 2004 22.32 22.49 22.11 22.36 1,064,314 -0.14(-0.64%)
Dec 14, 2004 22.13 22.59 22.13 22.50 1,182,941 +0.28(+1.25%)
Dec 13, 2004 22.38 22.43 21.98 22.22 1,183,416 -0.15(-0.68%)
Dec 10, 2004 22.81 22.81 22.18 22.38 1,896,600 +0.07(+0.30%)
Dec 09, 2004 21.90 22.32 21.36 22.31 2,283,354 +0.29(+1.30%)
Dec 08, 2004 22.06 22.26 21.89 22.02 1,775,361 +0.00(+0.00%)
Dec 07, 2004 21.94 22.30 21.89 22.02 2,565,612 +0.04(+0.19%)
Dec 06, 2004 21.77 22.09 21.70 21.98 1,394,307 +0.21(+0.97%)
Dec 03, 2004 21.94 22.11 21.55 21.77 1,858,008 +0.13(+0.58%)
Dec 02, 2004 21.74 21.86 21.36 21.64 2,368,375 -0.13(-0.62%)
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.