Jabil Circuit (NY: JBL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	108.89	109.49	107.47	109.28	2,024,137	+1.64(+1.52%)
Aug 29, 2024	108.03	109.78	107.24	107.64	1,251,437	+0.30(+0.28%)
Aug 28, 2024	107.30	108.46	107.09	107.34	1,128,409	-0.26(-0.24%)
Aug 27, 2024	107.86	108.12	106.71	107.60	1,075,481	-1.10(-1.01%)
Aug 26, 2024	109.00	109.80	108.11	108.70	1,102,188	+0.19(+0.18%)
Aug 23, 2024	108.49	109.53	107.37	108.51	1,442,535	+1.37(+1.28%)
Aug 22, 2024	108.73	109.27	107.00	107.14	821,262	-1.47(-1.35%)
Aug 21, 2024	107.56	109.04	107.02	108.61	708,911	+1.74(+1.63%)
Aug 20, 2024	107.29	108.11	106.62	106.87	727,990	-0.59(-0.55%)
Aug 19, 2024	106.63	107.55	105.78	107.46	717,036	+1.11(+1.04%)
Aug 16, 2024	106.61	106.88	105.07	106.35	794,991	-0.73(-0.68%)
Aug 15, 2024	105.11	108.21	104.48	107.08	1,428,719	+3.89(+3.77%)
Aug 14, 2024	104.86	105.26	102.56	103.19	1,081,523	-0.77(-0.74%)
Aug 13, 2024	102.75	104.67	102.06	103.96	868,161	+2.02(+1.98%)
Aug 12, 2024	102.60	103.26	101.40	101.94	790,503	-0.11(-0.11%)
Aug 09, 2024	101.53	102.22	100.64	102.05	679,075	+0.24(+0.24%)
Aug 08, 2024	99.92	101.92	98.88	101.81	1,070,201	+3.45(+3.50%)
Aug 07, 2024	102.26	103.36	97.88	98.36	1,320,471	-2.02(-2.01%)
Aug 06, 2024	98.43	101.87	97.87	100.38	1,642,722	+2.91(+2.98%)
Aug 05, 2024	96.00	98.90	95.77	97.47	2,334,963	-2.07(-2.08%)
Aug 02, 2024	106.12	106.12	96.69	99.54	3,753,530	-9.37(-8.61%)
Aug 01, 2024	111.77	112.57	106.93	108.92	1,559,748	-3.67(-3.26%)
Jul 31, 2024	111.84	114.66	110.79	112.58	1,383,863	+3.32(+3.04%)
Jul 30, 2024	109.86	110.83	108.49	109.27	1,398,227	-0.60(-0.55%)
Jul 29, 2024	110.88	111.83	109.47	109.86	1,152,030	-0.43(-0.39%)
Jul 26, 2024	112.15	112.68	110.22	110.29	1,211,879	+0.03(+0.03%)
Jul 25, 2024	111.72	114.41	109.11	110.27	2,081,194	-0.70(-0.63%)
Jul 24, 2024	111.59	114.85	110.57	110.96	2,046,986	-1.12(-1.00%)
Jul 23, 2024	112.65	113.22	111.91	112.08	1,599,158	-1.13(-1.00%)
Jul 22, 2024	111.53	113.43	109.67	113.21	1,654,068	+2.76(+2.50%)
Jul 19, 2024	112.85	113.68	110.08	110.45	1,103,075	-1.68(-1.50%)
Jul 18, 2024	114.91	115.54	111.32	112.13	1,147,407	-2.70(-2.35%)
Jul 17, 2024	115.88	116.37	113.96	114.83	1,227,548	-3.15(-2.67%)
Jul 16, 2024	115.56	118.16	115.11	117.98	897,134	+2.77(+2.40%)
Jul 15, 2024	114.33	116.55	114.33	115.21	849,437	+0.37(+0.32%)
Jul 12, 2024	114.35	116.09	114.28	114.84	819,233	+0.51(+0.45%)
Jul 11, 2024	114.34	116.18	113.83	114.33	1,267,841	+0.73(+0.64%)
Jul 10, 2024	111.81	113.95	110.85	113.60	1,126,147	+3.68(+3.35%)
Jul 09, 2024	110.06	111.77	109.91	109.92	1,045,989	-0.01(-0.01%)
Jul 08, 2024	108.89	111.17	108.12	109.94	1,330,008	+1.46(+1.34%)
Jul 05, 2024	109.39	110.49	108.24	108.48	1,683,476	-1.54(-1.40%)
Jul 03, 2024	108.78	110.09	108.52	110.02	1,054,283	+1.57(+1.45%)
Jul 02, 2024	108.10	109.69	107.42	108.45	1,582,346	+0.01(+0.01%)

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.