Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.97 28.15 27.79 27.89 1,378,277 +0.13(+0.49%)
Nov 29, 2005 27.71 28.04 27.64 27.76 682,429 +0.24(+0.86%)
Nov 28, 2005 28.19 28.22 27.51 27.52 999,835 -0.67(-2.36%)
Nov 25, 2005 28.17 28.43 27.98 28.19 527,229 +0.10(+0.36%)
Nov 23, 2005 27.62 28.36 27.55 28.09 2,056,194 +0.61(+2.21%)
Nov 22, 2005 27.26 27.48 26.92 27.48 1,414,613 +0.17(+0.62%)
Nov 21, 2005 27.12 27.31 26.87 27.31 773,150 +0.23(+0.84%)
Nov 18, 2005 27.10 27.12 26.82 27.08 1,103,500 +0.15(+0.56%)
Nov 17, 2005 26.86 27.02 26.75 26.93 808,418 +0.07(+0.25%)
Nov 16, 2005 26.68 26.97 26.67 26.86 1,170,354 +0.08(+0.28%)
Nov 15, 2005 26.70 26.81 26.49 26.79 991,048 +0.09(+0.35%)
Nov 14, 2005 26.32 26.81 26.32 26.70 631,250 +0.24(+0.89%)
Nov 11, 2005 26.66 26.79 26.23 26.46 806,637 -0.20(-0.76%)
Nov 10, 2005 25.85 26.71 25.80 26.66 1,645,691 +0.72(+2.79%)
Nov 09, 2005 25.75 26.04 25.56 25.94 946,400 +0.10(+0.39%)
Nov 08, 2005 25.45 25.90 25.34 25.84 978,817 +0.29(+1.15%)
Nov 07, 2005 25.70 25.75 25.25 25.54 1,066,689 -0.21(-0.82%)
Nov 04, 2005 25.64 25.86 25.63 25.75 709,265 +0.19(+0.76%)
Nov 03, 2005 25.56 25.84 25.41 25.56 1,402,857 +0.14(+0.56%)
Nov 02, 2005 24.93 25.43 24.93 25.42 728,858 +0.40(+1.62%)
Nov 01, 2005 25.01 25.35 24.99 25.01 655,593 -0.13(-0.50%)
Oct 31, 2005 24.89 25.29 24.86 25.14 1,148,623 +0.31(+1.26%)
Oct 28, 2005 24.49 24.86 24.06 24.83 1,848,627 +0.34(+1.38%)
Oct 27, 2005 24.85 24.90 24.46 24.49 1,295,867 -0.49(-1.96%)
Oct 26, 2005 25.22 25.33 24.85 24.98 1,852,546 -0.33(-1.30%)
Oct 25, 2005 25.42 25.64 25.20 25.31 953,525 -0.23(-0.89%)
Oct 24, 2005 25.43 25.61 25.26 25.53 893,202 +0.09(+0.36%)
Oct 21, 2005 25.69 25.73 25.29 25.44 874,796 -0.09(-0.36%)
Oct 20, 2005 25.50 25.91 25.45 25.53 1,367,708 +0.03(+0.10%)
Oct 19, 2005 24.93 25.51 24.80 25.51 1,012,779 +0.46(+1.85%)
Oct 18, 2005 24.80 25.21 24.77 25.05 700,241 +0.11(+0.44%)
Oct 17, 2005 25.08 25.20 24.67 24.94 584,345 -0.07(-0.27%)
Oct 14, 2005 25.05 25.08 24.51 25.00 931,319 +0.03(+0.13%)
Oct 13, 2005 24.63 25.05 24.54 24.97 1,000,904 +0.26(+1.06%)
Oct 12, 2005 24.88 25.15 24.46 24.71 1,428,744 -0.38(-1.51%)
Oct 11, 2005 25.26 25.36 24.67 25.09 998,767 -0.17(-0.67%)
Oct 10, 2005 25.43 25.52 25.15 25.26 657,611 -0.29(-1.12%)
Oct 07, 2005 25.53 25.73 25.37 25.54 829,198 +0.05(+0.20%)
Oct 06, 2005 25.40 25.82 25.31 25.49 1,516,971 +0.04(+0.17%)
Oct 05, 2005 25.42 25.71 25.23 25.45 1,117,512 -0.07(-0.26%)
Oct 04, 2005 25.96 26.29 25.34 25.52 1,185,197 -0.67(-2.57%)
Oct 03, 2005 25.87 26.33 25.82 26.19 1,759,806 +0.15(+0.58%)
Sep 30, 2005 25.28 26.19 25.28 26.04 2,254,024 +0.68(+2.69%)
Sep 29, 2005 25.14 25.38 25.07 25.36 1,502,722 +0.26(+1.04%)
Sep 28, 2005 25.22 25.23 24.85 25.10 1,547,845 +0.04(+0.17%)
Sep 27, 2005 25.73 25.77 25.03 25.05 3,870,267 -0.52(-2.04%)
Sep 26, 2005 25.31 25.82 25.25 25.58 2,046,576 +0.56(+2.26%)
Sep 23, 2005 25.01 25.35 24.58 25.01 1,406,182 +0.48(+1.96%)
Sep 22, 2005 24.46 24.73 24.30 24.53 1,098,156 +0.08(+0.31%)
Sep 21, 2005 24.55 24.56 24.24 24.46 1,680,484 -0.07(-0.27%)
Sep 20, 2005 24.80 25.19 24.51 24.52 1,244,688 +0.05(+0.21%)
Sep 19, 2005 24.66 24.73 24.33 24.47 1,238,039 -0.24(-0.95%)
Sep 16, 2005 24.76 24.81 24.42 24.71 1,664,216 +0.08(+0.31%)
Sep 15, 2005 24.81 24.89 24.56 24.63 712,828 -0.02(-0.07%)
Sep 14, 2005 24.79 24.83 24.60 24.65 813,049 -0.04(-0.17%)
Sep 13, 2005 24.63 24.84 24.57 24.69 1,776,905 +0.17(+0.69%)
Sep 12, 2005 24.03 25.05 24.03 24.52 1,698,770 -0.31(-1.25%)
Sep 09, 2005 24.89 25.05 24.83 24.83 1,648,185 -0.05(-0.20%)
Sep 08, 2005 25.21 25.34 24.89 24.89 1,409,032 -0.32(-1.27%)
Sep 07, 2005 25.06 25.43 24.97 25.21 1,347,284 +0.18(+0.71%)
Sep 06, 2005 24.76 25.16 24.59 25.03 593,726 +0.42(+1.71%)
Sep 02, 2005 24.83 24.84 24.57 24.61 565,227 -0.10(-0.41%)
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.