Skip to main content

Jabil Circuit (NY: JBL )

109.95 -0.43 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 18.29 19.25 18.21 18.96 2,432,730 +0.00(+0.00%)
Mar 28, 2002 18.29 19.25 18.21 18.96 2,432,730 +0.56(+3.02%)
Mar 27, 2002 17.88 18.45 17.58 18.40 2,086,527 +0.71(+4.01%)
Mar 26, 2002 17.25 17.96 17.25 17.69 2,262,297 +0.44(+2.57%)
Mar 25, 2002 18.11 18.11 17.09 17.25 2,274,835 -0.39(-2.24%)
Mar 22, 2002 17.92 18.04 17.56 17.64 3,935,218 -0.49(-2.71%)
Mar 21, 2002 17.80 18.25 17.72 18.13 4,342,246 +0.41(+2.32%)
Mar 20, 2002 17.72 18.69 17.53 17.72 9,207,831 +1.00(+5.97%)
Mar 19, 2002 17.24 17.24 16.60 16.72 3,226,551 -0.27(-1.61%)
Mar 18, 2002 17.88 17.96 16.76 17.00 3,927,522 -0.56(-3.17%)
Mar 15, 2002 18.25 18.25 17.48 17.55 3,965,258 +0.23(+1.30%)
Mar 14, 2002 17.32 18.18 17.20 17.33 893,747 +0.14(+0.84%)
Mar 13, 2002 18.45 18.50 17.16 17.18 7,229,298 -1.55(-8.26%)
Mar 12, 2002 19.13 19.50 18.62 18.73 2,800,035 -1.38(-6.85%)
Mar 11, 2002 21.22 21.22 19.66 20.11 3,805,377 -1.11(-5.24%)
Mar 08, 2002 21.55 21.58 20.99 21.22 3,963,396 +1.06(+5.23%)
Mar 07, 2002 19.25 20.16 19.17 20.16 3,814,563 +1.09(+5.70%)
Mar 06, 2002 18.53 19.14 18.05 19.08 2,076,969 +0.52(+2.78%)
Mar 05, 2002 18.25 18.85 17.81 18.56 2,172,674 +0.22(+1.19%)
Mar 04, 2002 15.91 18.39 15.91 18.34 3,801,901 +2.68(+17.13%)
Mar 01, 2002 15.03 15.84 15.02 15.66 2,285,510 +0.64(+4.24%)
Feb 28, 2002 15.76 16.27 14.94 15.02 3,029,555 -0.77(-4.90%)
Feb 27, 2002 15.95 16.43 15.74 15.80 2,438,564 -0.08(-0.51%)
Feb 26, 2002 16.68 16.68 15.79 15.88 335,155 -0.81(-4.83%)
Feb 25, 2002 15.91 16.90 15.72 16.68 2,256,836 +1.24(+8.03%)
Feb 22, 2002 15.86 15.90 15.15 15.44 2,999,763 -0.45(-2.84%)
Feb 21, 2002 16.51 16.51 15.81 15.89 2,266,642 -0.68(-4.13%)
Feb 20, 2002 16.23 16.67 15.95 16.58 1,400,204 +0.32(+1.98%)
Feb 19, 2002 17.00 17.01 16.11 16.26 1,780,667 -0.84(-4.90%)
Feb 18, 2002 17.32 17.40 16.76 17.09 2,098,940 +0.00(+0.00%)
Feb 15, 2002 17.32 17.40 16.76 17.09 2,098,940 -0.23(-1.35%)
Feb 14, 2002 17.32 17.50 17.20 17.33 1,562,816 +0.13(+0.75%)
Feb 13, 2002 17.20 17.51 16.97 17.20 2,946,759 +0.08(+0.47%)
Feb 12, 2002 16.84 17.40 16.35 17.12 633,070 +0.52(+3.16%)
Feb 11, 2002 16.35 16.68 16.19 16.60 1,676,024 +0.29(+1.78%)
Feb 08, 2002 16.22 16.51 15.64 16.31 2,163,240 +0.11(+0.70%)
Feb 07, 2002 16.27 16.80 15.95 16.19 2,709,419 +0.02(+0.10%)
Feb 06, 2002 16.43 16.60 15.39 16.18 3,909,896 -0.03(-0.20%)
Feb 05, 2002 16.43 16.54 15.71 16.21 3,696,017 -0.23(-1.37%)
Feb 04, 2002 18.01 18.21 16.35 16.43 4,195,026 -1.39(-7.78%)
Feb 01, 2002 18.49 18.61 17.70 17.82 2,464,011 -0.87(-4.65%)
Jan 31, 2002 18.21 18.75 18.13 18.69 2,384,319 +0.61(+3.39%)
Jan 30, 2002 17.96 24.17 17.12 18.08 2,374,512 +0.35(+2.00%)
Jan 29, 2002 17.68 17.96 17.52 17.72 3,491,572 +0.00(+0.00%)
Jan 28, 2002 18.34 18.41 17.56 17.72 3,181,119 -0.61(-3.34%)
Jan 25, 2002 17.72 18.48 17.24 18.34 3,195,518 +0.13(+0.71%)
Jan 24, 2002 18.77 19.30 18.08 18.21 2,833,551 -0.17(-0.92%)
Jan 23, 2002 17.52 18.65 17.36 18.38 3,207,435 +1.05(+6.04%)
Jan 22, 2002 18.93 18.93 17.31 17.33 3,583,430 -1.23(-6.64%)
Jan 21, 2002 18.33 19.01 18.13 18.56 471,699 +0.00(+0.00%)
Jan 18, 2002 18.33 19.01 18.13 18.56 2,521,236 -0.35(-1.87%)
Jan 17, 2002 19.00 19.17 18.20 18.92 2,006,586 +0.55(+2.98%)
Jan 16, 2002 18.73 19.54 18.37 18.37 2,342,362 -1.10(-5.67%)
Jan 15, 2002 19.55 19.78 19.09 19.47 1,290,595 +0.12(+0.62%)
Jan 14, 2002 19.65 19.92 18.93 19.35 1,798,294 -0.61(-3.07%)
Jan 11, 2002 20.34 20.54 19.46 19.96 422,047 -0.66(-3.20%)
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.