Jabil Circuit (NY: JBL )

134.11 -1.83 (-1.35%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.87 16.94 16.45 16.80 3,234,880 -0.05(-0.31%)
May 30, 2012 17.35 17.38 16.81 16.86 4,710,938 -0.76(-4.34%)
May 29, 2012 17.10 17.69 17.10 17.62 4,791,489 +0.71(+4.21%)
May 25, 2012 16.64 17.09 16.61 16.91 2,956,958 +0.31(+1.85%)
May 24, 2012 17.08 17.08 16.56 16.60 3,671,559 -0.42(-2.48%)
May 23, 2012 16.84 17.06 16.58 17.02 3,087,900 -0.11(-0.62%)
May 22, 2012 17.02 17.47 16.90 17.13 3,319,936 +0.18(+1.04%)
May 21, 2012 16.64 17.04 16.58 16.95 3,189,343 +0.34(+2.06%)
May 18, 2012 16.72 16.97 16.56 16.61 3,514,055 -0.05(-0.32%)
May 17, 2012 17.06 17.15 16.65 16.66 3,006,587 -0.40(-2.32%)
May 16, 2012 17.48 17.59 17.06 17.06 3,750,615 -0.28(-1.62%)
May 15, 2012 17.69 17.70 17.27 17.34 6,015,534 +0.37(+2.17%)
May 14, 2012 17.33 17.37 16.97 16.97 4,071,394 -0.63(-3.59%)
May 11, 2012 17.44 17.87 17.35 17.60 4,439,541 +0.03(+0.15%)
May 10, 2012 18.40 18.46 17.53 17.58 5,399,661 -0.68(-3.74%)
May 09, 2012 18.15 18.43 18.00 18.26 2,994,989 -0.27(-1.46%)
May 08, 2012 18.27 18.63 18.00 18.53 3,871,633 +0.09(+0.47%)
May 07, 2012 18.82 18.93 18.42 18.44 4,745,386 -0.51(-2.68%)
May 04, 2012 19.82 19.82 18.94 18.95 3,869,266 -1.05(-5.25%)
May 03, 2012 20.72 20.80 19.97 20.00 2,859,952 -0.73(-3.54%)
May 02, 2012 20.36 20.78 20.15 20.73 2,584,633 +0.20(+0.98%)
May 01, 2012 20.48 20.79 20.23 20.53 2,293,827 +0.02(+0.09%)
Apr 30, 2012 20.61 20.66 20.29 20.52 3,100,245 -0.11(-0.55%)
Apr 27, 2012 20.60 20.77 20.33 20.63 2,749,737 +0.10(+0.47%)
Apr 26, 2012 20.22 20.62 20.17 20.53 3,886,046 +0.34(+1.69%)
Apr 25, 2012 19.54 20.27 19.47 20.19 5,542,418 +1.11(+5.82%)
Apr 24, 2012 19.38 19.45 18.99 19.08 4,473,034 -0.31(-1.58%)
Apr 23, 2012 19.45 19.47 19.15 19.39 3,303,315 -0.37(-1.86%)
Apr 20, 2012 19.80 19.90 19.63 19.75 3,536,310 +0.12(+0.62%)
Apr 19, 2012 19.84 20.10 19.44 19.63 4,759,872 -0.26(-1.32%)
Apr 18, 2012 20.28 20.32 19.77 19.89 2,814,341 -0.59(-2.90%)
Apr 17, 2012 20.32 20.67 20.10 20.49 3,422,864 +0.31(+1.52%)
Apr 16, 2012 20.27 20.45 19.90 20.18 2,589,101 +0.04(+0.17%)
Apr 13, 2012 20.35 20.47 20.13 20.15 2,228,243 -0.30(-1.46%)
Apr 12, 2012 20.17 20.58 20.12 20.45 1,976,492 +0.35(+1.74%)
Apr 11, 2012 20.35 20.39 20.01 20.10 2,947,772 +0.05(+0.26%)
Apr 10, 2012 20.68 20.73 19.94 20.04 4,742,661 -0.75(-3.62%)
Apr 09, 2012 20.75 20.97 20.38 20.80 3,732,331 -0.38(-1.78%)
Apr 05, 2012 21.24 21.42 21.12 21.17 1,811,716 -0.18(-0.86%)
Apr 04, 2012 21.59 21.73 21.21 21.36 2,854,789 -0.52(-2.36%)
Apr 03, 2012 22.23 22.45 21.75 21.87 5,405,545 -0.36(-1.61%)
Apr 02, 2012 21.99 22.34 21.83 22.23 2,514,300 +0.25(+1.15%)
Mar 30, 2012 22.14 22.22 21.89 21.98 3,541,524 -0.04(-0.20%)
Mar 29, 2012 21.72 22.08 21.54 22.02 2,869,701 +0.04(+0.16%)
Mar 28, 2012 22.41 22.49 21.90 21.99 3,259,728 -0.37(-1.64%)
Mar 27, 2012 22.53 22.64 22.34 22.35 2,782,640 -0.13(-0.58%)
Mar 26, 2012 22.55 22.64 22.34 22.48 2,705,862 +0.17(+0.78%)
Mar 23, 2012 22.38 22.54 22.10 22.31 3,069,699 -0.01(-0.04%)
Mar 22, 2012 22.43 22.48 22.24 22.32 4,331,475 -0.32(-1.43%)
Mar 21, 2012 22.86 23.38 22.64 22.64 8,169,534 -0.53(-2.30%)
Mar 20, 2012 23.42 23.55 23.00 23.18 4,777,666 -0.56(-2.36%)
Mar 19, 2012 23.45 23.97 23.32 23.74 2,509,353 +0.27(+1.16%)
Mar 16, 2012 23.70 23.71 23.39 23.46 1,989,064 -0.18(-0.78%)
Mar 15, 2012 23.53 23.65 23.30 23.65 3,154,983 +0.18(+0.78%)
Mar 14, 2012 23.62 23.93 23.40 23.46 4,116,581 -0.09(-0.37%)
Mar 13, 2012 23.13 23.61 23.05 23.55 4,122,402 +0.61(+2.67%)
Mar 12, 2012 22.83 23.02 22.74 22.94 2,525,698 +0.05(+0.23%)
Mar 09, 2012 22.48 23.04 22.48 22.89 3,394,822 +0.53(+2.39%)
Mar 08, 2012 22.17 22.43 22.11 22.35 1,940,571 +0.39(+1.79%)
Mar 07, 2012 21.75 22.14 21.65 21.96 3,243,210 +0.33(+1.54%)
Mar 06, 2012 21.75 22.00 21.28 21.63 5,294,336 -0.59(-2.68%)
Mar 05, 2012 22.48 22.51 21.91 22.22 5,025,146 -0.51(-2.23%)
Mar 02, 2012 22.83 22.93 22.65 22.73 3,909,182 -0.12(-0.54%)
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.