Skip to main content

Jabil Circuit (NY: JBL )

113.96 +3.10 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 22.97 23.02 22.42 22.42 1,337,063 -0.40(-1.76%)
Oct 30, 2003 23.34 23.34 22.78 22.82 1,829,751 -0.06(-0.25%)
Oct 29, 2003 22.50 22.89 22.40 22.88 2,239,578 +0.27(+1.21%)
Oct 28, 2003 21.82 22.68 21.82 22.60 1,855,093 +1.01(+4.70%)
Oct 27, 2003 21.51 21.90 21.45 21.59 1,288,490 +0.32(+1.51%)
Oct 24, 2003 21.50 21.61 20.93 21.27 1,600,054 -0.43(-2.00%)
Oct 23, 2003 21.94 22.02 21.47 21.70 1,827,018 -0.66(-2.95%)
Oct 22, 2003 23.19 23.19 22.02 22.36 1,387,624 -0.83(-3.58%)
Oct 21, 2003 23.10 23.30 22.22 23.19 2,493,500 +0.97(+4.38%)
Oct 20, 2003 22.22 22.36 21.99 22.22 831,580 +0.13(+0.58%)
Oct 17, 2003 22.57 22.77 21.89 22.09 1,070,222 -0.48(-2.14%)
Oct 16, 2003 22.88 22.90 22.45 22.57 1,025,376 -0.31(-1.34%)
Oct 15, 2003 23.51 23.54 22.79 22.88 1,236,066 -0.31(-1.32%)
Oct 14, 2003 22.70 23.23 22.55 23.18 1,459,800 +0.51(+2.24%)
Oct 13, 2003 22.65 22.79 22.60 22.68 562,503 +0.22(+0.97%)
Oct 10, 2003 22.64 22.82 22.27 22.46 955,063 -0.09(-0.39%)
Oct 09, 2003 22.15 22.90 22.15 22.55 2,405,298 +0.81(+3.74%)
Oct 08, 2003 22.66 22.72 21.57 21.73 2,327,035 -0.93(-4.12%)
Oct 07, 2003 22.88 22.75 22.31 22.67 1,715,958 -0.21(-0.91%)
Oct 06, 2003 22.22 22.95 22.22 22.88 1,776,581 +0.72(+3.27%)
Oct 03, 2003 22.11 22.64 22.06 22.15 2,148,768 +0.72(+3.38%)
Oct 02, 2003 21.21 21.44 21.11 21.43 1,728,754 +0.39(+1.84%)
Oct 01, 2003 21.41 21.52 20.79 21.04 1,713,101 +0.07(+0.35%)
Sep 30, 2003 20.81 21.17 20.62 20.97 2,083,424 +0.13(+0.62%)
Sep 29, 2003 20.87 21.09 20.62 20.84 1,765,401 +0.31(+1.53%)
Sep 26, 2003 21.13 21.24 20.47 20.53 1,887,268 -0.71(-3.34%)
Sep 25, 2003 21.73 21.77 21.23 21.24 3,206,567 -0.10(-0.45%)
Sep 24, 2003 22.93 22.93 21.29 21.33 3,279,862 -1.58(-6.89%)
Sep 23, 2003 22.94 22.94 22.78 22.91 2,071,871 +0.17(+0.74%)
Sep 22, 2003 23.59 23.59 22.74 22.74 1,996,837 -0.85(-3.62%)
Sep 19, 2003 23.30 24.14 23.22 23.59 3,705,715 -0.11(-0.47%)
Sep 18, 2003 23.35 23.73 23.17 23.71 2,536,110 +0.20(+0.86%)
Sep 17, 2003 23.34 23.59 23.18 23.51 1,594,712 +0.00(+0.00%)
Sep 16, 2003 22.74 23.58 22.81 23.51 1,629,620 +0.76(+3.36%)
Sep 15, 2003 22.62 22.94 22.39 22.74 979,660 +0.12(+0.53%)
Sep 12, 2003 22.66 22.72 22.30 22.62 1,101,403 -0.08(-0.35%)
Sep 11, 2003 22.22 22.84 22.16 22.70 1,049,103 +0.51(+2.28%)
Sep 10, 2003 23.08 23.09 22.14 22.19 1,306,876 -0.91(-3.94%)
Sep 09, 2003 23.41 23.41 22.94 23.10 1,019,040 -0.31(-1.31%)
Sep 08, 2003 23.22 23.66 23.14 23.41 1,597,196 +0.29(+1.25%)
Sep 05, 2003 22.86 23.81 22.86 23.12 1,895,343 -0.14(-0.59%)
Sep 04, 2003 23.02 23.42 22.89 23.26 1,813,104 +0.32(+1.40%)
Sep 03, 2003 23.13 23.71 22.89 22.93 2,191,378 -0.01(-0.03%)
Sep 02, 2003 22.68 22.94 22.35 22.94 1,023,140 +0.28(+1.24%)
Aug 29, 2003 22.14 22.66 22.06 22.66 1,326,131 +0.52(+2.33%)
Aug 28, 2003 22.02 22.20 21.80 22.14 1,163,641 +0.12(+0.55%)
Aug 27, 2003 21.73 22.07 21.73 22.02 1,082,272 +0.27(+1.26%)
Aug 26, 2003 21.45 21.81 21.22 21.75 1,556,450 +0.02(+0.11%)
Aug 25, 2003 22.07 22.13 21.48 21.73 1,534,461 -0.35(-1.57%)
Aug 22, 2003 22.66 22.70 21.87 22.07 2,040,441 -0.23(-1.05%)
Aug 21, 2003 22.10 22.43 21.93 22.31 1,646,266 +0.25(+1.13%)
Aug 20, 2003 21.90 22.13 21.68 22.06 2,037,460 +0.16(+0.74%)
Aug 19, 2003 20.95 22.12 20.95 21.90 4,161,755 +0.94(+4.50%)
Aug 18, 2003 20.04 20.96 20.00 20.95 2,132,246 +0.96(+4.79%)
Aug 15, 2003 19.89 20.16 19.83 20.00 1,284,267 -0.10(-0.48%)
Aug 14, 2003 19.76 20.10 19.42 20.09 2,025,658 +0.44(+2.25%)
Aug 13, 2003 19.31 19.86 19.21 19.65 2,101,810 +0.35(+1.84%)
Aug 12, 2003 18.55 19.32 18.40 19.30 2,097,586 +0.81(+4.40%)
Aug 11, 2003 18.22 18.50 18.22 18.48 1,081,154 +0.29(+1.59%)
Aug 08, 2003 18.23 18.40 17.95 18.19 2,049,758 +0.06(+0.31%)
Aug 07, 2003 17.99 18.27 17.93 18.14 1,333,709 +0.19(+1.03%)
Aug 06, 2003 18.23 18.23 17.87 17.95 2,352,129 -0.28(-1.55%)
Aug 05, 2003 18.55 18.68 18.20 18.23 1,974,849 -0.40(-2.16%)
Aug 04, 2003 18.55 18.81 18.31 18.64 1,464,770 +0.12(+0.65%)
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.