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 (%)
Nov 30, 2015 23.59 23.79 23.48 23.70 1,704,034 +0.10(+0.43%)
Nov 27, 2015 23.38 23.69 23.29 23.60 1,031,733 +0.16(+0.67%)
Nov 25, 2015 23.52 23.44 23.44 23.44 2,366,202 -0.13(-0.55%)
Nov 24, 2015 23.40 23.66 23.12 23.57 2,482,436 +0.03(+0.12%)
Nov 23, 2015 23.34 23.61 23.24 23.55 2,615,138 +0.19(+0.83%)
Nov 20, 2015 22.88 23.36 22.85 23.35 3,018,876 +0.54(+2.36%)
Nov 19, 2015 22.93 23.06 22.69 22.81 2,853,322 -0.12(-0.52%)
Nov 18, 2015 22.46 23.02 22.31 22.93 4,578,502 +0.72(+3.25%)
Nov 17, 2015 22.17 22.42 22.15 22.21 2,475,567 +0.06(+0.29%)
Nov 16, 2015 21.69 22.17 21.60 22.15 2,291,439 +0.39(+1.79%)
Nov 13, 2015 21.77 21.84 21.50 21.76 2,286,937 -0.21(-0.97%)
Nov 12, 2015 22.15 22.20 21.93 21.97 1,998,206 -0.37(-1.66%)
Nov 11, 2015 22.24 22.35 21.97 22.34 2,542,251 +0.22(+1.00%)
Nov 10, 2015 21.71 22.19 21.56 22.12 4,020,488 -0.08(-0.37%)
Nov 09, 2015 22.31 22.37 21.90 22.20 1,611,909 -0.18(-0.78%)
Nov 06, 2015 22.12 22.38 22.07 22.38 1,469,933 +0.28(+1.25%)
Nov 05, 2015 22.08 22.20 22.05 22.10 1,728,532 +0.00(+0.00%)
Nov 04, 2015 22.42 22.43 21.67 22.10 4,041,787 -0.27(-1.20%)
Nov 03, 2015 21.21 22.50 21.15 22.37 6,297,217 +1.12(+5.26%)
Nov 02, 2015 21.21 21.35 21.00 21.25 2,663,158 +0.04(+0.17%)
Oct 30, 2015 21.13 21.30 20.93 21.22 2,786,700 +0.15(+0.70%)
Oct 29, 2015 21.30 21.33 20.80 21.07 2,160,915 -0.21(-1.00%)
Oct 28, 2015 20.85 21.28 20.75 21.28 1,834,840 +0.35(+1.68%)
Oct 27, 2015 20.66 21.24 20.57 20.93 4,693,822 +0.15(+0.71%)
Oct 26, 2015 21.14 21.22 20.77 20.78 3,283,524 -0.57(-2.68%)
Oct 23, 2015 21.45 21.48 21.26 21.35 1,880,226 +0.16(+0.74%)
Oct 22, 2015 21.05 21.27 20.84 21.20 2,729,425 +0.32(+1.55%)
Oct 21, 2015 21.45 21.50 20.80 20.87 3,667,451 -0.50(-2.33%)
Oct 20, 2015 21.11 21.57 21.11 21.37 2,491,225 +0.26(+1.22%)
Oct 19, 2015 21.21 21.26 20.99 21.11 3,257,559 -0.18(-0.82%)
Oct 16, 2015 21.54 21.60 21.11 21.29 2,477,607 -0.13(-0.60%)
Oct 15, 2015 21.20 21.42 21.15 21.42 2,733,773 +0.29(+1.35%)
Oct 14, 2015 20.90 21.21 20.76 21.13 4,078,597 +0.29(+1.37%)
Oct 13, 2015 20.81 21.14 20.79 20.85 2,876,598 -0.18(-0.83%)
Oct 12, 2015 20.86 21.15 20.76 21.02 2,827,161 +0.23(+1.11%)
Oct 09, 2015 20.98 21.08 20.71 20.79 4,799,593 +0.04(+0.18%)
Oct 08, 2015 20.91 20.95 20.51 20.75 2,742,157 -0.19(-0.93%)
Oct 07, 2015 20.62 21.06 20.49 20.95 5,315,153 +0.47(+2.30%)
Oct 06, 2015 20.77 20.97 19.91 20.48 8,835,641 -0.30(-1.42%)
Oct 05, 2015 20.27 21.00 20.11 20.77 7,041,172 +0.54(+2.65%)
Oct 02, 2015 20.21 20.33 20.04 20.24 4,595,817 -0.21(-1.04%)
Oct 01, 2015 20.54 20.67 20.19 20.45 3,695,390 -0.20(-0.98%)
Sep 30, 2015 20.63 20.75 20.45 20.65 4,419,466 +0.30(+1.50%)
Sep 29, 2015 20.01 20.40 19.78 20.35 3,856,844 +0.36(+1.80%)
Sep 28, 2015 20.02 20.34 19.79 19.99 5,525,393 -0.21(-1.05%)
Sep 25, 2015 19.71 21.23 19.63 20.20 15,017,258 +2.20(+12.21%)
Sep 24, 2015 17.42 18.07 17.35 18.00 4,450,643 +0.38(+2.15%)
Sep 23, 2015 17.82 17.93 17.57 17.62 1,760,612 -0.19(-1.09%)
Sep 22, 2015 18.02 18.10 17.71 17.82 2,892,181 -0.66(-3.60%)
Sep 21, 2015 18.64 18.79 18.35 18.48 1,872,452 +0.01(+0.05%)
Sep 18, 2015 18.37 18.57 18.36 18.47 3,890,468 -0.20(-1.09%)
Sep 17, 2015 18.82 19.04 18.65 18.68 1,895,261 -0.23(-1.22%)
Sep 16, 2015 18.54 18.96 18.54 18.91 1,924,757 +0.34(+1.84%)
Sep 15, 2015 18.26 18.64 18.25 18.57 1,276,225 +0.37(+2.03%)
Sep 14, 2015 18.49 18.55 18.10 18.20 1,333,848 -0.06(-0.30%)
Sep 11, 2015 17.96 18.27 17.85 18.25 1,361,719 +0.16(+0.87%)
Sep 10, 2015 17.87 18.24 17.75 18.10 1,830,076 +0.20(+1.14%)
Sep 09, 2015 18.27 18.36 17.86 17.89 2,317,218 -0.24(-1.32%)
Sep 08, 2015 17.86 18.19 17.86 18.13 1,506,361 +0.58(+3.31%)
Sep 04, 2015 17.59 17.55 17.55 17.55 1,593,207 -0.32(-1.81%)
Sep 03, 2015 17.44 17.98 17.40 17.87 1,788,157 +0.57(+3.31%)
Sep 02, 2015 17.46 17.50 17.17 17.30 2,508,743 +0.06(+0.32%)
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.