Skip to main content

Jabil Circuit (NY: JBL )

135.83 -0.11 (-0.08%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.21 26.30 25.91 25.92 1,531,347 -0.20(-0.77%)
Feb 27, 2018 25.99 26.60 25.85 26.12 1,723,870 +0.11(+0.44%)
Feb 26, 2018 25.51 26.01 25.50 26.00 1,293,261 +0.55(+2.14%)
Feb 23, 2018 25.50 25.62 25.20 25.46 1,375,321 +0.27(+1.06%)
Feb 22, 2018 25.19 1,180,857 -0.02(-0.08%)
Feb 21, 2018 25.29 25.47 25.14 25.21 1,363,026 -0.03(-0.11%)
Feb 20, 2018 25.06 25.53 25.05 25.24 1,434,614 +0.01(+0.04%)
Feb 16, 2018 25.23 25.23 25.23 0 -0.09(-0.34%)
Feb 15, 2018 25.17 25.34 24.89 25.32 1,249,654 +0.32(+1.26%)
Feb 14, 2018 24.41 25.04 24.41 25.00 1,100,394 +0.50(+2.03%)
Feb 13, 2018 24.52 24.63 24.22 24.50 1,938,835 -0.13(-0.54%)
Feb 12, 2018 24.38 24.82 24.25 24.64 2,753,643 +0.37(+1.53%)
Feb 09, 2018 24.14 24.45 23.64 24.26 2,683,097 +0.49(+2.05%)
Feb 08, 2018 24.17 24.62 23.77 23.78 2,656,268 -0.26(-1.07%)
Feb 07, 2018 23.64 24.21 23.42 24.04 2,548,206 +0.30(+1.25%)
Feb 06, 2018 22.82 23.95 22.60 23.74 3,728,583 +0.17(+0.73%)
Feb 05, 2018 23.84 24.06 23.23 23.57 1,501,755 -0.54(-2.25%)
Feb 02, 2018 24.65 24.67 24.06 24.11 1,909,451 -0.72(-2.92%)
Feb 01, 2018 24.16 25.07 24.01 24.84 3,012,285 +0.58(+2.40%)
Jan 31, 2018 24.93 25.15 24.25 24.25 2,092,929 -0.41(-1.66%)
Jan 30, 2018 24.36 24.76 24.36 24.66 2,041,809 -0.10(-0.39%)
Jan 29, 2018 25.13 25.25 24.75 24.76 2,625,725 -0.54(-2.15%)
Jan 26, 2018 25.01 25.33 24.77 25.30 2,608,202 -0.25(-0.97%)
Jan 25, 2018 25.78 25.96 25.43 25.55 1,630,805 -0.07(-0.26%)
Jan 24, 2018 25.95 26.04 25.49 25.62 1,770,758 -0.22(-0.85%)
Jan 23, 2018 25.43 26.00 25.43 25.84 2,260,835 +0.45(+1.77%)
Jan 22, 2018 25.59 25.59 25.03 25.39 3,575,574 -0.73(-2.81%)
Jan 19, 2018 26.95 26.95 26.12 26.12 3,529,322 -0.55(-2.07%)
Jan 18, 2018 26.90 27.32 26.68 26.68 2,902,977 -0.46(-1.69%)
Jan 17, 2018 26.45 27.19 26.27 27.14 4,554,956 +0.90(+3.42%)
Jan 16, 2018 26.58 26.92 26.09 26.24 3,450,356 -0.14(-0.54%)
Jan 12, 2018 26.38 26.38 26.38 0 +0.21(+0.80%)
Jan 11, 2018 25.75 26.20 25.66 26.17 1,803,574 +0.50(+1.93%)
Jan 10, 2018 25.80 25.68 1,647,280 -0.01(-0.04%)
Jan 09, 2018 25.88 26.12 25.68 25.69 1,974,544 -0.14(-0.55%)
Jan 08, 2018 25.92 25.99 25.59 25.83 2,412,686 -0.10(-0.40%)
Jan 05, 2018 26.22 26.26 25.90 25.93 1,789,764 -0.11(-0.44%)
Jan 04, 2018 25.96 26.12 25.70 26.05 2,409,525 +0.25(+0.96%)
Jan 03, 2018 25.56 25.89 25.47 25.80 2,181,338 +0.33(+1.31%)
Jan 02, 2018 25.28 25.49 25.04 25.47 2,236,126 +0.43(+1.71%)
Dec 29, 2017 25.04 25.04 25.04 0 +0.01(+0.04%)
Dec 28, 2017 25.15 25.27 24.96 25.03 1,326,576 +0.00(+0.00%)
Dec 27, 2017 25.04 25.16 24.98 25.03 2,506,716 +0.00(+0.00%)
Dec 26, 2017 25.03 25.30 24.84 25.03 2,373,890 -0.44(-1.72%)
Dec 22, 2017 25.62 25.90 25.44 25.47 2,148,753 -0.24(-0.93%)
Dec 21, 2017 25.70 25.73 25.46 25.70 2,349,235 +0.05(+0.19%)
Dec 20, 2017 25.72 25.98 25.39 25.66 2,822,348 +0.14(+0.56%)
Dec 19, 2017 25.86 25.86 25.42 25.51 4,663,474 -0.20(-0.78%)
Dec 18, 2017 26.99 27.13 25.63 25.71 6,628,498 -0.87(-3.27%)
Dec 15, 2017 26.99 27.26 26.44 26.58 10,094,867 +0.40(+1.53%)
Dec 14, 2017 27.20 27.26 26.19 26.18 6,349,756 -1.03(-3.79%)
Dec 13, 2017 27.19 27.67 27.05 27.21 3,283,708 +0.10(+0.39%)
Dec 12, 2017 27.06 27.53 27.06 27.11 2,832,489 +0.02(+0.07%)
Dec 11, 2017 26.58 27.27 26.56 27.09 2,715,770 +0.50(+1.87%)
Dec 08, 2017 26.66 27.09 26.58 26.59 2,770,012 +0.15(+0.58%)
Dec 07, 2017 26.38 26.89 26.34 26.44 2,815,096 +0.15(+0.58%)
Dec 06, 2017 26.51 26.67 26.28 26.29 2,909,793 -0.60(-2.23%)
Dec 05, 2017 27.51 27.55 26.85 26.89 2,961,084 -0.52(-1.91%)
Dec 04, 2017 27.54 27.68 27.48 27.41 3,401,359 +0.15(+0.56%)
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.