Jabil Circuit (NY: JBL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.03	19.11	18.85	18.94	1,140,089	-0.19(-1.00%)
Nov 26, 2014	19.12	19.14	19.14	19.14	1,353,117	+0.04(+0.19%)
Nov 25, 2014	19.15	19.17	19.01	19.10	1,098,683	-0.01(-0.05%)
Nov 24, 2014	18.90	19.15	18.89	19.11	1,826,479	+0.28(+1.50%)
Nov 21, 2014	18.97	19.13	18.80	18.82	2,173,414	+0.08(+0.44%)
Nov 20, 2014	18.70	18.93	18.65	18.74	1,418,614	-0.04(-0.19%)
Nov 19, 2014	19.17	19.17	18.76	18.78	1,964,433	-0.45(-2.33%)
Nov 18, 2014	19.03	19.38	19.03	19.23	2,031,631	+0.22(+1.15%)
Nov 17, 2014	18.89	19.14	18.74	19.01	2,555,247	+0.10(+0.53%)
Nov 14, 2014	18.71	19.00	18.55	18.91	1,802,086	+0.17(+0.93%)
Nov 13, 2014	19.12	19.28	18.67	18.73	3,565,064	-0.76(-3.89%)
Nov 12, 2014	19.12	19.55	19.03	19.49	2,729,247	+0.29(+1.52%)
Nov 11, 2014	19.07	19.29	19.05	19.20	1,838,866	+0.07(+0.38%)
Nov 10, 2014	19.24	19.46	19.08	19.13	2,638,604	-0.09(-0.47%)
Nov 07, 2014	19.24	19.37	19.09	19.22	2,800,241	+0.04(+0.19%)
Nov 06, 2014	19.19	19.45	19.10	19.18	3,822,825	+0.01(+0.05%)
Nov 05, 2014	18.86	19.39	18.83	19.17	4,208,424	+0.21(+1.10%)
Nov 04, 2014	19.30	19.41	18.93	18.96	40,329,832	-0.40(-2.07%)
Nov 03, 2014	19.01	19.48	18.98	19.36	3,016,854	+0.31(+1.62%)
Oct 31, 2014	18.74	19.08	18.68	19.05	3,346,414	+0.53(+2.85%)
Oct 30, 2014	18.14	18.55	18.14	18.53	2,709,556	+0.29(+1.60%)
Oct 29, 2014	18.30	18.47	18.06	18.23	3,085,210	-0.05(-0.30%)
Oct 28, 2014	17.63	18.32	17.56	18.29	3,129,108	+0.76(+4.36%)
Oct 27, 2014	17.59	17.67	17.67	17.53	1,907,633	-0.15(-0.82%)
Oct 24, 2014	17.59	17.70	17.37	17.67	1,675,399	+0.11(+0.62%)
Oct 23, 2014	17.36	17.70	17.32	17.56	2,134,166	+0.41(+2.39%)
Oct 22, 2014	17.43	17.50	17.13	17.15	2,966,855	-0.29(-1.67%)
Oct 21, 2014	17.12	17.47	17.04	17.44	2,033,092	+0.51(+3.01%)
Oct 20, 2014	16.77	17.09	16.72	16.93	2,989,638	+0.12(+0.70%)
Oct 17, 2014	16.99	17.22	16.73	16.82	2,512,318	+0.00(+0.00%)
Oct 16, 2014	16.51	16.91	16.46	16.82	5,932,218	-0.01(-0.05%)
Oct 15, 2014	16.88	17.29	16.47	16.83	6,472,095	-0.25(-1.49%)
Oct 14, 2014	16.71	17.19	16.71	17.08	4,375,673	+0.48(+2.90%)
Oct 13, 2014	16.54	16.76	16.40	16.60	6,426,581	+0.05(+0.27%)
Oct 10, 2014	17.54	17.61	16.54	16.55	4,488,201	-1.08(-6.14%)
Oct 09, 2014	17.95	18.03	17.59	17.63	2,770,918	-0.39(-2.17%)
Oct 08, 2014	17.76	18.03	17.35	18.03	2,654,201	+0.30(+1.69%)
Oct 07, 2014	18.03	18.22	17.73	17.73	2,692,723	-0.42(-2.31%)
Oct 06, 2014	18.28	18.43	18.01	18.14	2,268,916	-0.03(-0.15%)
Oct 03, 2014	18.14	18.30	18.13	18.17	2,504,325	+0.12(+0.65%)
Oct 02, 2014	17.94	18.15	17.67	18.05	3,094,685	+0.07(+0.40%)
Oct 01, 2014	18.23	18.35	17.93	17.98	3,747,774	-0.36(-1.98%)
Sep 30, 2014	18.56	18.62	18.23	18.34	3,009,755	-0.22(-1.18%)
Sep 29, 2014	18.53	18.65	18.34	18.56	2,771,944	-0.17(-0.92%)
Sep 26, 2014	18.61	18.75	18.41	18.74	3,401,589	+0.19(+1.03%)
Sep 25, 2014	19.39	19.42	18.47	18.54	8,092,253	-0.42(-2.21%)
Sep 24, 2014	19.04	19.09	18.76	18.96	4,441,938	-0.02(-0.10%)
Sep 23, 2014	19.18	19.29	18.94	18.98	2,118,605	-0.15(-0.81%)
Sep 22, 2014	19.31	19.38	19.10	19.14	2,058,147	-0.27(-1.41%)
Sep 19, 2014	19.80	19.82	19.37	19.41	3,911,889	-0.24(-1.20%)
Sep 18, 2014	19.72	19.78	19.63	19.64	1,427,492	-0.04(-0.18%)
Sep 17, 2014	19.64	19.84	19.55	19.68	1,518,751	+0.08(+0.42%)
Sep 16, 2014	19.40	19.67	19.33	19.60	1,538,271	+0.09(+0.47%)
Sep 15, 2014	19.58	19.61	19.35	19.51	1,563,900	-0.05(-0.23%)
Sep 12, 2014	19.83	19.87	19.49	19.55	1,919,745	-0.34(-1.69%)
Sep 11, 2014	19.53	19.89	19.50	19.89	1,674,205	+0.31(+1.58%)
Sep 10, 2014	19.26	19.64	19.26	19.58	1,422,323	+0.29(+1.51%)
Sep 09, 2014	19.41	19.60	19.26	19.29	1,664,442	-0.18(-0.93%)
Sep 08, 2014	19.43	19.61	19.39	19.47	1,518,815	+0.02(+0.09%)
Sep 05, 2014	19.52	19.55	19.33	19.45	1,841,946	-0.08(-0.42%)
Sep 04, 2014	19.61	19.81	19.50	19.54	1,351,343	-0.04(-0.19%)
Sep 03, 2014	19.68	19.77	19.51	19.57	2,019,344	-0.04(-0.19%)

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.