Skip to main content

Jabil Circuit (NY: JBL )

110.86 +3.01 (+2.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 10.87 10.98 10.36 10.40 3,669,115 -0.61(-5.55%)
Feb 28, 2008 11.83 11.84 10.91 11.01 3,291,787 -0.93(-7.75%)
Feb 27, 2008 11.74 12.07 11.74 11.94 1,028,661 +0.10(+0.82%)
Feb 26, 2008 11.66 11.91 11.59 11.84 1,380,950 +0.08(+0.68%)
Feb 25, 2008 11.54 11.79 11.41 11.76 1,671,080 +0.25(+2.17%)
Feb 22, 2008 11.45 11.61 11.23 11.51 1,416,710 +0.13(+1.13%)
Feb 21, 2008 11.65 11.87 11.36 11.38 1,403,199 -0.20(-1.74%)
Feb 20, 2008 11.48 11.66 11.42 11.58 1,348,092 +0.02(+0.14%)
Feb 19, 2008 11.70 11.82 11.51 11.57 1,486,702 -0.02(-0.21%)
Feb 18, 2008 11.50 11.72 11.49 11.59 0 +0.00(+0.00%)
Feb 15, 2008 11.50 11.72 11.49 11.59 1,184,078 +0.09(+0.77%)
Feb 14, 2008 11.82 11.87 11.48 11.50 1,461,097 -0.30(-2.52%)
Feb 13, 2008 11.49 11.83 11.45 11.80 1,973,430 +0.43(+3.75%)
Feb 12, 2008 11.65 11.74 11.29 11.37 1,902,626 -0.19(-1.60%)
Feb 11, 2008 10.93 11.69 10.83 11.56 2,631,888 +0.64(+5.90%)
Feb 08, 2008 10.93 11.12 10.79 10.92 1,727,527 -0.12(-1.09%)
Feb 07, 2008 10.87 11.13 10.67 11.04 3,469,370 -0.20(-1.79%)
Feb 06, 2008 10.81 11.58 10.73 11.24 4,091,337 +0.53(+4.96%)
Feb 05, 2008 11.10 11.14 10.71 10.71 1,763,290 -0.56(-4.93%)
Feb 04, 2008 11.28 11.41 11.08 11.26 2,259,417 +0.06(+0.58%)
Feb 01, 2008 10.69 11.20 10.69 11.20 2,906,129 +0.53(+4.98%)
Jan 31, 2008 10.47 10.77 10.35 10.67 3,057,692 +0.05(+0.45%)
Jan 30, 2008 10.52 10.86 10.52 10.62 2,983,435 +0.04(+0.38%)
Jan 29, 2008 10.69 10.88 10.40 10.58 3,840,469 -0.09(-0.83%)
Jan 28, 2008 10.61 10.83 10.46 10.67 3,003,595 +0.09(+0.84%)
Jan 25, 2008 10.89 10.94 10.46 10.58 2,492,609 -0.23(-2.16%)
Jan 24, 2008 10.25 10.85 10.21 10.81 3,424,235 +0.52(+5.09%)
Jan 23, 2008 10.31 10.46 10.06 10.29 6,184,440 -0.31(-2.96%)
Jan 22, 2008 10.51 11.05 10.51 10.60 6,144,596 -0.62(-5.52%)
Jan 21, 2008 11.38 11.66 11.12 11.22 0 +0.00(+0.00%)
Jan 18, 2008 11.38 11.66 11.12 11.22 3,073,547 -0.10(-0.85%)
Jan 17, 2008 11.78 11.91 11.30 11.32 3,360,703 -0.45(-3.83%)
Jan 16, 2008 11.54 12.03 11.36 11.77 4,088,101 +0.16(+1.39%)
Jan 15, 2008 11.38 11.70 11.31 11.61 2,829,077 +0.11(+0.98%)
Jan 14, 2008 11.70 11.77 11.39 11.49 5,564,898 -0.14(-1.18%)
Jan 11, 2008 12.07 12.09 11.51 11.63 3,261,026 -0.50(-4.11%)
Jan 10, 2008 11.54 12.25 11.53 12.13 5,291,172 +0.49(+4.22%)
Jan 09, 2008 11.19 11.65 11.01 11.64 4,449,016 +0.45(+4.03%)
Jan 08, 2008 11.33 11.42 11.09 11.19 4,370,506 -0.12(-1.07%)
Jan 07, 2008 10.96 11.43 10.88 11.31 4,375,181 +0.39(+3.61%)
Jan 04, 2008 11.48 11.48 10.83 10.92 3,656,252 -0.64(-5.57%)
Jan 03, 2008 11.87 11.94 11.40 11.56 3,679,935 -0.33(-2.78%)
Jan 02, 2008 12.31 12.36 11.73 11.89 2,486,791 -0.40(-3.27%)
Jan 01, 2008 12.35 12.35 12.15 12.29 0 +0.00(+0.00%)
Dec 31, 2007 12.35 12.35 12.15 12.29 2,731,639 +0.07(+0.59%)
Dec 28, 2007 12.01 12.28 11.95 12.22 3,370,463 +0.16(+1.34%)
Dec 27, 2007 12.01 12.16 11.93 12.06 2,476,349 -0.04(-0.33%)
Dec 26, 2007 11.95 12.14 11.73 12.10 3,924,381 +0.27(+2.31%)
Dec 24, 2007 11.70 12.07 11.49 11.82 3,934,672 +0.21(+1.80%)
Dec 21, 2007 13.44 13.46 11.55 11.62 16,318,707 -3.21(-21.66%)
Dec 20, 2007 14.56 14.83 14.42 14.83 4,915,118 +0.32(+2.22%)
Dec 19, 2007 14.46 14.60 14.18 14.51 3,163,366 +0.60(+4.28%)
Dec 18, 2007 13.99 14.07 13.77 13.91 3,123,906 -0.01(-0.06%)
Dec 17, 2007 13.59 13.94 13.59 13.92 4,248,421 +0.24(+1.77%)
Dec 14, 2007 13.97 13.97 13.60 13.68 4,712,501 -0.40(-2.86%)
Dec 13, 2007 14.06 14.09 13.82 14.08 2,111,519 -0.06(-0.40%)
Dec 12, 2007 14.22 14.40 13.97 14.14 2,198,883 +0.26(+1.86%)
Dec 11, 2007 14.86 14.86 13.81 13.88 3,216,537 -0.93(-6.25%)
Dec 10, 2007 14.44 14.91 14.35 14.80 2,728,455 +0.43(+3.03%)
Dec 07, 2007 14.30 14.39 14.13 14.37 2,712,428 +0.49(+3.54%)
Dec 06, 2007 13.75 13.94 13.67 13.88 3,583,912 +0.12(+0.88%)
Dec 05, 2007 13.23 13.78 13.06 13.76 5,255,011 +0.63(+4.78%)
Dec 04, 2007 13.11 13.27 13.02 13.13 2,506,518 -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.