Jabil Circuit (NY: JBL )

110.86 +3.01 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.81 16.98 16.57 16.90 2,455,385 +0.18(+1.06%)
May 29, 2003 16.66 16.90 16.59 16.72 1,588,764 +0.14(+0.82%)
May 28, 2003 16.74 16.90 15.16 16.58 1,943,686 -0.15(-0.91%)
May 27, 2003 15.78 16.74 15.69 16.74 1,644,791 +0.96(+6.07%)
May 23, 2003 16.02 16.08 15.76 15.78 1,543,917 -0.28(-1.75%)
May 22, 2003 15.86 16.26 15.73 16.06 1,307,012 +0.20(+1.27%)
May 21, 2003 15.79 15.92 15.52 15.86 1,822,438 +0.04(+0.25%)
May 20, 2003 16.02 16.09 15.63 15.82 1,082,779 +0.03(+0.20%)
May 19, 2003 16.54 16.54 15.71 15.79 2,331,901 -0.97(-5.77%)
May 16, 2003 16.36 16.75 16.05 16.75 2,698,625 +0.39(+2.41%)
May 15, 2003 16.66 16.81 16.11 16.36 2,152,763 -0.06(-0.39%)
May 14, 2003 16.89 16.89 16.34 16.42 2,112,513 -0.27(-1.59%)
May 13, 2003 17.15 17.15 16.29 16.69 2,736,391 -0.46(-2.68%)
May 12, 2003 16.80 17.15 16.66 17.15 2,521,972 +0.36(+2.16%)
May 09, 2003 17.20 17.31 16.58 16.78 2,940,126 -0.17(-1.00%)
May 08, 2003 16.50 17.02 16.42 16.95 3,261,382 +0.11(+0.67%)
May 07, 2003 16.27 16.90 16.18 16.84 4,429,383 +0.57(+3.51%)
May 06, 2003 15.91 16.39 15.86 16.27 3,557,296 +0.44(+2.80%)
May 05, 2003 15.37 16.26 15.33 15.83 3,247,220 +0.54(+3.53%)
May 02, 2003 14.77 15.35 14.77 15.29 1,680,693 +0.39(+2.65%)
May 01, 2003 15.05 15.07 14.64 14.89 1,394,966 -0.16(-1.07%)
Apr 30, 2003 15.13 15.17 14.93 15.05 1,744,795 -0.20(-1.32%)
Apr 29, 2003 15.29 15.54 14.95 15.25 1,973,377 -0.05(-0.32%)
Apr 28, 2003 14.89 15.41 14.89 15.30 1,264,278 +0.45(+3.04%)
Apr 25, 2003 15.43 15.43 14.78 14.85 1,446,025 -0.68(-4.35%)
Apr 24, 2003 15.37 15.69 15.29 15.53 1,405,526 -0.04(-0.26%)
Apr 23, 2003 15.54 15.66 15.37 15.57 1,516,711 -0.08(-0.51%)
Apr 22, 2003 15.56 15.71 15.37 15.65 1,561,185 -0.07(-0.46%)
Apr 21, 2003 15.25 15.72 15.13 15.72 2,424,328 +0.47(+3.12%)
Apr 17, 2003 14.57 15.29 14.50 15.25 2,236,245 +0.77(+5.34%)
Apr 16, 2003 14.55 14.88 14.47 14.47 2,063,691 +0.04(+0.28%)
Apr 15, 2003 14.45 14.47 14.09 14.43 2,531,786 -0.02(-0.11%)
Apr 14, 2003 14.28 14.52 14.17 14.45 1,303,907 +0.16(+1.13%)
Apr 11, 2003 14.49 14.73 14.16 14.29 1,832,501 +0.06(+0.40%)
Apr 10, 2003 14.34 14.47 14.19 14.23 2,363,704 -0.10(-0.67%)
Apr 09, 2003 14.81 15.09 14.33 14.33 2,582,098 -0.50(-3.37%)
Apr 08, 2003 15.20 15.21 14.73 14.83 2,599,242 -0.37(-2.44%)
Apr 07, 2003 15.90 16.10 15.20 15.20 3,949,983 +0.14(+0.96%)
Apr 04, 2003 15.21 15.37 14.84 15.05 1,683,799 -0.16(-1.06%)
Apr 03, 2003 14.88 15.49 14.80 15.21 2,649,679 +0.33(+2.22%)
Apr 02, 2003 14.69 15.06 14.62 14.88 2,419,483 +0.64(+4.46%)
Apr 01, 2003 14.11 14.34 14.01 14.25 1,671,127 +0.16(+1.14%)
Mar 31, 2003 13.93 14.49 13.93 14.09 2,341,591 -0.58(-3.95%)
Mar 28, 2003 14.63 14.83 14.53 14.67 1,347,263 -0.05(-0.33%)
Mar 27, 2003 14.56 14.84 14.45 14.71 1,512,984 -0.02(-0.11%)
Mar 26, 2003 14.76 14.89 14.54 14.73 1,809,767 -0.02(-0.16%)
Mar 25, 2003 14.54 14.89 14.42 14.76 1,851,259 +0.31(+2.17%)
Mar 24, 2003 14.41 14.64 14.34 14.44 1,478,448 -0.47(-3.18%)
Mar 21, 2003 15.07 15.09 14.34 14.92 2,994,911 +0.04(+0.27%)
Mar 20, 2003 14.57 15.15 14.17 14.88 4,699,705 +0.97(+7.01%)
Mar 19, 2003 14.66 14.97 13.59 13.90 4,319,068 -1.04(-6.95%)
Mar 18, 2003 14.69 15.01 14.49 14.94 2,345,567 +0.15(+1.03%)
Mar 17, 2003 13.56 14.93 13.44 14.79 4,283,290 +1.12(+8.19%)
Mar 14, 2003 13.68 14.09 13.49 13.67 2,041,702 +0.16(+1.19%)
Mar 13, 2003 13.00 13.60 12.95 13.51 1,695,352 +0.83(+6.54%)
Mar 12, 2003 12.44 12.68 12.30 12.68 1,646,282 +0.24(+1.94%)
Mar 11, 2003 12.52 12.68 12.40 12.44 1,351,611 -0.03(-0.26%)
Mar 10, 2003 12.78 12.80 12.44 12.47 1,309,249 -0.38(-2.94%)
Mar 07, 2003 12.76 12.96 12.69 12.85 1,976,358 -0.23(-1.72%)
Mar 06, 2003 13.12 13.21 12.81 13.07 1,304,776 -0.05(-0.37%)
Mar 05, 2003 12.92 13.19 12.81 13.12 1,280,303 +0.24(+1.88%)
Mar 04, 2003 13.06 13.18 12.86 12.88 1,407,638 -0.12(-0.93%)
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.