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 29, 2012 22.93 23.15 22.53 22.57 2,927,399 -0.36(-1.56%)
Feb 28, 2012 22.64 23.05 22.58 22.92 2,994,618 +0.35(+1.55%)
Feb 27, 2012 22.50 22.70 22.18 22.57 2,372,540 -0.15(-0.65%)
Feb 24, 2012 22.75 22.94 22.67 22.72 2,503,384 +0.02(+0.08%)
Feb 23, 2012 22.44 22.78 22.24 22.70 2,127,165 +0.26(+1.17%)
Feb 22, 2012 22.53 22.83 22.42 22.44 1,797,635 -0.19(-0.85%)
Feb 21, 2012 22.77 22.89 22.47 22.63 3,519,377 -0.10(-0.46%)
Feb 17, 2012 22.68 22.95 22.62 22.74 2,839,512 +0.11(+0.50%)
Feb 16, 2012 22.16 22.63 22.11 22.63 3,038,680 +0.47(+2.13%)
Feb 15, 2012 22.01 22.31 21.92 22.15 5,207,400 +0.29(+1.32%)
Feb 14, 2012 21.84 21.91 21.52 21.87 3,068,685 -0.04(-0.20%)
Feb 13, 2012 21.71 21.95 21.54 21.91 3,468,493 +0.38(+1.78%)
Feb 10, 2012 21.32 21.57 21.16 21.53 4,413,277 -0.13(-0.60%)
Feb 09, 2012 20.98 21.75 20.96 21.66 5,366,246 +0.78(+3.76%)
Feb 08, 2012 20.77 20.90 20.60 20.87 2,287,560 +0.12(+0.59%)
Feb 07, 2012 20.66 20.84 20.47 20.75 2,352,710 +0.01(+0.04%)
Feb 06, 2012 20.86 20.92 20.66 20.74 2,401,298 -0.26(-1.24%)
Feb 03, 2012 20.43 21.05 20.41 21.00 3,597,154 +0.86(+4.28%)
Feb 02, 2012 20.35 20.36 20.10 20.14 2,159,631 -0.13(-0.64%)
Feb 01, 2012 19.97 20.61 19.88 20.27 4,036,294 +0.54(+2.74%)
Jan 31, 2012 19.79 19.84 19.43 19.73 2,523,184 +0.14(+0.71%)
Jan 30, 2012 19.55 19.68 19.41 19.59 1,820,945 -0.26(-1.32%)
Jan 27, 2012 19.61 19.86 19.59 19.85 1,601,812 +0.16(+0.80%)
Jan 26, 2012 20.21 20.21 19.51 19.70 3,459,057 -0.38(-1.91%)
Jan 25, 2012 20.20 20.67 20.02 20.08 5,820,256 -0.10(-0.47%)
Jan 24, 2012 19.97 20.24 19.94 20.18 1,812,721 +0.05(+0.26%)
Jan 23, 2012 20.04 20.29 19.97 20.12 2,329,394 +0.10(+0.48%)
Jan 20, 2012 20.10 20.33 19.95 20.03 3,574,256 -0.13(-0.65%)
Jan 19, 2012 19.59 20.45 19.55 20.16 6,022,065 +0.69(+3.53%)
Jan 18, 2012 18.83 19.59 18.83 19.47 4,969,746 +0.59(+3.14%)
Jan 17, 2012 18.55 19.01 18.54 18.88 3,682,262 +0.56(+3.04%)
Jan 13, 2012 18.52 18.60 18.17 18.32 2,323,990 -0.40(-2.14%)
Jan 12, 2012 18.69 18.72 18.37 18.72 1,970,698 +0.02(+0.09%)
Jan 11, 2012 18.58 18.79 18.52 18.71 1,726,113 +0.04(+0.23%)
Jan 10, 2012 18.64 18.79 18.57 18.66 2,272,973 +0.09(+0.47%)
Jan 09, 2012 18.17 18.62 18.11 18.57 4,246,981 +0.40(+2.20%)
Jan 06, 2012 18.04 18.29 17.90 18.17 3,057,876 +0.10(+0.53%)
Jan 05, 2012 17.54 18.14 17.52 18.08 4,423,775 +0.51(+2.87%)
Jan 04, 2012 17.48 17.69 17.34 17.57 3,886,004 +0.45(+2.64%)
Dec 30, 2011 17.34 17.44 17.09 17.12 1,551,764 -0.22(-1.26%)
Dec 29, 2011 17.02 17.37 16.98 17.34 1,699,404 +0.31(+1.84%)
Dec 28, 2011 17.42 17.42 17.01 17.02 2,604,994 -0.49(-2.78%)
Dec 27, 2011 17.27 17.59 17.22 17.51 1,484,113 +0.17(+1.00%)
Dec 23, 2011 17.33 17.41 17.18 17.34 1,427,905 +0.44(+2.63%)
Dec 21, 2011 17.01 17.10 16.36 16.89 7,465,493 -0.48(-2.76%)
Dec 20, 2011 16.92 17.74 16.91 17.37 5,678,527 +0.86(+5.22%)
Dec 19, 2011 17.01 17.10 16.47 16.51 3,847,262 -0.40(-2.37%)
Dec 16, 2011 17.11 17.43 16.85 16.91 5,079,071 -0.08(-0.46%)
Dec 15, 2011 17.02 17.26 16.95 16.99 4,044,972 +0.25(+1.51%)
Dec 14, 2011 17.17 17.21 16.69 16.74 3,124,176 -0.44(-2.58%)
Dec 13, 2011 17.88 17.96 17.09 17.18 4,948,760 -0.48(-2.71%)
Dec 12, 2011 17.70 17.70 17.36 17.66 2,109,588 -0.32(-1.79%)
Dec 09, 2011 17.56 18.05 17.49 17.98 2,544,422 +0.50(+2.84%)
Dec 08, 2011 17.87 18.01 17.42 17.49 3,449,908 -0.50(-2.81%)
Dec 07, 2011 18.02 18.12 17.61 17.99 3,186,407 -0.17(-0.96%)
Dec 06, 2011 18.37 18.51 18.03 18.17 2,722,030 -0.23(-1.23%)
Dec 05, 2011 18.33 18.62 18.06 18.39 3,175,249 +0.36(+1.98%)
Dec 02, 2011 17.88 18.22 17.63 18.03 5,222,550 +0.27(+1.52%)
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.