Jabil Circuit (NY: JBL )

123.09 -0.89 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.483 6.533 6.251 6.508 3,566,246 -0.01(-0.13%)
May 28, 2009 6.566 6.625 6.344 6.517 3,117,717 +0.01(+0.13%)
May 27, 2009 6.600 6.666 6.483 6.508 2,929,865 -0.08(-1.26%)
May 26, 2009 6.251 6.608 6.151 6.591 3,237,767 +0.25(+3.93%)
May 22, 2009 6.517 6.575 6.276 6.342 2,135,376 -0.17(-2.55%)
May 21, 2009 6.675 6.675 6.367 6.508 3,064,587 -0.29(-4.28%)
May 20, 2009 6.716 6.957 6.625 6.799 4,838,267 +0.13(+1.99%)
May 19, 2009 6.450 6.857 6.392 6.666 3,401,803 +0.22(+3.48%)
May 18, 2009 6.309 6.467 6.176 6.442 1,882,145 +0.22(+3.47%)
May 15, 2009 6.084 6.300 5.968 6.226 3,006,175 +0.00(+0.00%)
May 14, 2009 5.827 6.334 5.719 6.226 2,833,069 +0.41(+7.00%)
May 13, 2009 6.309 6.359 5.800 5.818 3,991,120 -0.59(-9.21%)
May 12, 2009 6.672 6.689 6.248 6.409 2,993,246 -0.26(-3.83%)
May 11, 2009 6.820 6.878 6.598 6.664 2,219,128 -0.26(-3.80%)
May 08, 2009 6.886 7.142 6.680 6.927 3,901,732 +0.12(+1.82%)
May 07, 2009 7.413 7.529 6.689 6.804 3,445,246 -0.56(-7.61%)
May 06, 2009 7.150 7.372 6.977 7.364 4,229,365 +0.34(+4.81%)
May 05, 2009 7.265 7.413 6.903 7.026 4,688,701 -0.12(-1.73%)
May 04, 2009 6.755 7.224 6.713 7.150 3,061,372 +0.54(+8.09%)
May 01, 2009 6.812 6.812 6.433 6.614 5,184,871 -0.06(-0.86%)
Apr 30, 2009 6.507 6.985 6.458 6.672 4,319,442 +0.21(+3.32%)
Apr 29, 2009 6.269 6.614 6.170 6.458 2,439,651 +0.30(+4.95%)
Apr 28, 2009 6.021 6.343 5.964 6.153 2,966,684 +0.04(+0.67%)
Apr 27, 2009 6.038 6.301 6.038 6.112 3,085,571 -0.24(-3.76%)
Apr 24, 2009 6.153 6.400 5.914 6.351 3,465,009 +0.26(+4.19%)
Apr 23, 2009 5.857 6.161 5.800 6.096 3,132,746 +0.10(+1.65%)
Apr 22, 2009 5.799 6.227 5.708 5.997 3,753,609 +0.07(+1.25%)
Apr 21, 2009 5.519 5.984 5.461 5.923 2,732,260 +0.35(+6.20%)
Apr 20, 2009 5.848 5.848 5.486 5.577 2,911,593 -0.42(-7.01%)
Apr 17, 2009 5.898 6.112 5.618 5.997 4,160,288 +0.12(+2.10%)
Apr 16, 2009 5.675 5.931 5.412 5.873 3,738,170 +0.31(+5.63%)
Apr 15, 2009 5.297 5.601 5.272 5.560 2,502,504 +0.18(+3.37%)
Apr 14, 2009 5.354 5.634 5.305 5.379 3,413,382 -0.07(-1.36%)
Apr 13, 2009 5.362 5.544 5.165 5.453 4,252,315 -0.01(-0.15%)
Apr 09, 2009 5.181 5.461 5.058 5.461 5,133,092 +0.51(+10.32%)
Apr 08, 2009 4.703 4.975 4.662 4.951 4,007,110 +0.35(+7.71%)
Apr 07, 2009 4.893 4.893 4.596 4.596 4,237,783 -0.41(-8.22%)
Apr 06, 2009 5.115 5.115 4.827 5.008 2,590,387 -0.18(-3.49%)
Apr 03, 2009 5.181 5.272 4.959 5.189 3,310,459 +0.00(+0.00%)
Apr 02, 2009 4.860 5.313 4.852 5.189 3,877,251 +0.41(+8.62%)
Apr 01, 2009 4.465 4.786 4.465 4.778 2,801,723 +0.20(+4.32%)
Mar 31, 2009 4.563 4.778 4.514 4.580 3,994,051 +0.07(+1.65%)
Mar 30, 2009 4.473 4.629 4.292 4.506 3,685,027 -0.30(-6.17%)
Mar 26, 2009 4.300 4.893 4.209 4.802 9,862,400 +0.52(+12.12%)
Mar 25, 2009 3.435 4.341 3.394 4.283 12,635,671 +1.14(+36.48%)
Mar 24, 2009 3.781 3.781 3.072 3.138 7,336,356 -0.41(-11.60%)
Mar 23, 2009 3.526 3.624 3.501 3.550 4,953,210 +0.28(+8.56%)
Mar 20, 2009 3.303 3.534 3.155 3.270 4,592,949 -0.21(-5.92%)
Mar 19, 2009 3.542 3.612 3.427 3.476 3,680,003 -0.03(-0.94%)
Mar 18, 2009 3.410 3.653 3.320 3.509 3,826,462 +0.07(+2.16%)
Mar 17, 2009 3.295 3.443 3.221 3.435 2,163,312 +0.14(+4.25%)
Mar 16, 2009 3.402 3.468 3.270 3.295 3,005,712 -0.02(-0.74%)
Mar 13, 2009 2.916 3.402 2.916 3.320 0 +0.40(+13.84%)
Mar 12, 2009 2.718 2.965 2.595 2.916 6,396,876 +0.25(+9.26%)
Mar 11, 2009 2.735 2.735 2.619 2.669 4,350,424 +0.05(+1.89%)
Mar 10, 2009 2.661 2.718 2.554 2.619 6,229,925 +0.02(+0.63%)
Mar 09, 2009 2.743 2.842 2.603 2.603 2,822,308 -0.08(-3.07%)
Mar 06, 2009 2.990 3.040 2.636 2.685 0 -0.26(-8.94%)
Mar 05, 2009 3.377 3.377 2.891 2.949 2,769,160 -0.51(-14.76%)
Mar 04, 2009 3.270 3.534 3.254 3.460 2,658,826 +0.31(+9.95%)
Mar 02, 2009 3.336 3.493 3.105 3.147 2,676,163 -0.26(-7.73%)
Feb 27, 2009 3.624 3.633 3.410 3.410 0 -0.30(-8.20%)
Feb 26, 2009 3.666 3.863 3.583 3.715 2,796,074 +0.09(+2.50%)
Feb 25, 2009 4.061 4.061 3.608 3.624 6,536,259 -0.46(-11.29%)
Feb 24, 2009 4.110 4.184 3.970 4.086 3,160,119 +0.02(+0.40%)
Feb 23, 2009 4.333 4.382 4.044 4.069 2,070,736 -0.21(-4.82%)
Feb 20, 2009 4.399 4.407 4.160 4.275 0 -0.13(-2.99%)
Feb 19, 2009 4.613 5.066 4.390 4.407 2,001,917 -0.23(-4.97%)
Feb 18, 2009 4.712 4.736 4.539 4.638 2,687,432 -0.07(-1.40%)
Feb 17, 2009 4.786 4.926 4.654 4.703 2,790,621 -0.32(-6.39%)
Feb 13, 2009 4.868 5.148 4.860 5.025 0 +0.12(+2.35%)
Feb 12, 2009 4.860 4.926 4.679 4.909 2,520,236 +0.00(+0.00%)
Feb 11, 2009 4.861 4.991 4.763 4.909 2,040,101 +0.10(+2.03%)
Feb 10, 2009 5.178 5.251 4.747 4.812 2,725,795 -0.44(-8.37%)
Feb 09, 2009 5.390 5.390 5.129 5.251 1,923,762 -0.04(-0.77%)
Feb 06, 2009 4.991 5.373 4.934 5.292 0 +0.30(+6.04%)
Feb 05, 2009 4.836 5.088 4.698 4.991 3,190,563 +0.06(+1.16%)
Feb 04, 2009 4.755 5.088 4.755 4.934 2,435,555 +0.09(+1.85%)
Feb 03, 2009 4.763 5.031 4.653 4.844 3,103,794 +0.03(+0.68%)
Feb 02, 2009 4.665 4.836 4.551 4.812 2,682,718 +0.07(+1.55%)
Jan 30, 2009 4.869 4.991 4.690 4.738 0 -0.22(-4.43%)
Jan 29, 2009 5.097 5.097 4.901 4.958 1,729,876 -0.22(-4.25%)
Jan 28, 2009 5.088 5.251 4.885 5.178 1,990,722 +0.20(+3.92%)
Jan 27, 2009 4.795 5.007 4.747 4.983 2,072,555 +0.28(+5.88%)
Jan 26, 2009 4.893 4.991 4.624 4.706 4,312,045 -0.26(-5.25%)
Jan 23, 2009 4.836 5.080 4.722 4.966 3,076,344 +0.03(+0.66%)
Jan 22, 2009 4.958 5.080 4.820 4.934 3,082,267 -0.25(-4.87%)
Jan 21, 2009 4.877 5.202 4.763 5.186 5,175,259 +0.74(+16.67%)
Jan 20, 2009 4.755 4.828 4.405 4.445 3,891,840 -0.37(-7.77%)
Jan 16, 2009 5.105 5.105 4.592 4.820 0 -0.15(-3.11%)
Jan 15, 2009 4.966 5.044 4.710 4.974 3,946,519 +0.03(+0.66%)
Jan 14, 2009 5.162 5.284 4.869 4.942 3,550,861 -0.40(-7.47%)
Jan 13, 2009 5.373 5.398 5.186 5.341 3,243,133 -0.06(-1.06%)
Jan 12, 2009 5.699 5.699 5.300 5.398 2,420,241 -0.28(-5.01%)
Jan 09, 2009 5.691 5.764 5.455 5.683 2,084,536 -0.02(-0.29%)
Jan 08, 2009 5.960 5.960 5.593 5.699 3,376,574 -0.26(-4.37%)
Jan 07, 2009 6.049 6.074 5.870 5.960 2,286,882 -0.22(-3.56%)
Jan 06, 2009 5.984 6.236 5.960 6.179 2,139,736 +0.26(+4.40%)
Jan 05, 2009 5.691 6.049 5.683 5.919 2,695,280 +0.15(+2.54%)
Jan 02, 2009 5.463 5.813 5.406 5.772 0 +0.28(+5.04%)
Jan 01, 2009 5.284 5.577 5.186 5.496 0 +0.00(+0.00%)
Dec 31, 2008 5.284 5.577 5.186 5.496 2,751,050 +0.21(+4.01%)
Dec 30, 2008 5.088 5.333 5.015 5.284 2,383,597 +0.24(+4.85%)
Dec 29, 2008 5.243 5.243 4.909 5.040 1,856,106 -0.11(-2.06%)
Dec 26, 2008 4.877 5.178 4.869 5.145 0 +0.28(+5.69%)
Dec 24, 2008 4.926 4.983 4.771 4.869 1,031,775 -0.06(-1.16%)
Dec 23, 2008 5.129 5.288 4.787 4.926 4,584,263 -0.23(-4.42%)
Dec 22, 2008 5.129 5.251 4.812 5.154 4,428,332 +0.01(+0.16%)
Dec 19, 2008 5.162 5.471 4.966 5.145 5,244,391 -0.11(-2.17%)
Dec 18, 2008 5.748 5.781 5.235 5.259 3,183,581 -0.37(-6.51%)
Dec 17, 2008 5.430 5.748 5.308 5.626 3,648,126 +0.15(+2.83%)
Dec 16, 2008 5.284 5.520 5.080 5.471 3,207,186 +0.33(+6.33%)
Dec 15, 2008 5.496 5.496 5.031 5.145 3,363,633 -0.23(-4.24%)
Dec 12, 2008 4.893 5.390 4.722 5.373 0 +0.31(+6.11%)
Dec 11, 2008 5.251 5.430 4.747 5.064 5,007,195 -0.48(-8.66%)
Dec 10, 2008 5.675 5.748 5.406 5.544 3,463,657 -0.08(-1.45%)
Dec 09, 2008 5.251 5.724 5.219 5.626 3,014,119 +0.28(+5.17%)
Dec 08, 2008 5.308 5.536 5.243 5.349 2,689,137 +0.19(+3.63%)
Dec 05, 2008 4.950 5.178 4.714 5.162 0 +0.16(+3.26%)
Dec 04, 2008 4.974 5.202 4.869 4.999 2,276,222 -0.07(-1.44%)
Dec 03, 2008 4.869 5.113 4.706 5.072 4,045,883 +0.08(+1.63%)
Dec 02, 2008 5.162 5.225 4.861 4.991 3,889,660 -0.06(-1.13%)
Dec 01, 2008 5.276 5.373 5.031 5.048 4,031,678 -0.31(-5.78%)
Nov 28, 2008 5.284 5.422 5.088 5.357 1,651,640 +0.05(+0.92%)
Nov 26, 2008 4.730 5.390 4.576 5.308 2,364,867 +0.53(+11.07%)
Nov 25, 2008 4.999 5.031 4.592 4.779 4,054,489 -0.04(-0.84%)
Nov 24, 2008 4.494 4.991 4.299 4.820 3,488,141 +0.43(+9.83%)
Nov 21, 2008 4.421 4.421 4.022 4.388 4,290,843 +0.12(+2.86%)
Nov 20, 2008 4.234 4.779 3.884 4.266 9,017,264 -0.02(-0.57%)
Nov 19, 2008 4.983 5.007 4.274 4.291 3,161,093 -0.72(-14.31%)
Nov 18, 2008 4.877 5.170 4.714 5.007 5,493,708 +0.07(+1.49%)
Nov 17, 2008 5.056 5.251 4.901 4.934 3,983,290 -0.22(-4.27%)
Nov 14, 2008 5.748 5.748 5.145 5.154 0 -0.77(-13.05%)
Nov 13, 2008 5.048 5.927 4.958 5.927 5,965,985 +0.94(+18.76%)
Nov 12, 2008 5.755 5.804 4.983 4.991 4,903,662 -0.89(-15.07%)
Nov 11, 2008 6.002 6.053 5.643 5.876 3,218,848 -0.39(-6.17%)
Nov 10, 2008 6.826 6.850 6.174 6.263 4,099,866 -0.41(-6.15%)
Nov 07, 2008 6.295 6.971 6.271 6.673 0 +0.23(+3.50%)
Nov 06, 2008 6.721 6.721 6.335 6.448 5,277,997 -0.41(-5.99%)
Nov 05, 2008 7.253 7.341 6.802 6.858 5,340,020 -0.51(-6.89%)
Nov 04, 2008 7.108 7.382 6.939 7.365 5,532,273 +0.41(+5.90%)
Nov 03, 2008 6.842 7.051 6.762 6.955 4,467,033 +0.19(+2.73%)
Oct 31, 2008 7.011 7.196 6.649 6.770 0 -0.23(-3.22%)
Oct 30, 2008 7.196 7.196 6.770 6.995 4,516,029 +0.33(+4.95%)
Oct 29, 2008 6.995 7.229 6.641 6.665 7,574,176 -0.51(-7.07%)
Oct 28, 2008 6.512 7.180 6.408 7.172 5,565,420 +0.88(+13.94%)
Oct 27, 2008 6.166 6.585 5.981 6.295 4,471,375 +0.06(+1.03%)
Oct 24, 2008 5.643 6.416 5.643 6.230 0 -0.15(-2.40%)
Oct 23, 2008 6.496 6.601 6.134 6.383 6,863,353 -0.10(-1.49%)
Oct 22, 2008 5.683 6.544 5.683 6.480 7,889,453 +0.63(+10.73%)
Oct 21, 2008 6.045 6.182 5.772 5.852 5,063,245 -0.35(-5.58%)
Oct 20, 2008 6.037 6.287 5.973 6.198 4,464,575 +0.25(+4.19%)
Oct 17, 2008 5.876 6.053 5.643 5.949 0 -0.02(-0.40%)
Oct 16, 2008 5.635 6.094 5.377 5.973 5,375,153 +0.31(+5.40%)
Oct 15, 2008 6.077 6.138 5.635 5.667 5,959,391 -0.43(-7.00%)
Oct 14, 2008 6.625 6.633 5.876 6.094 5,667,501 -0.15(-2.45%)
Oct 13, 2008 5.554 6.440 5.482 6.247 6,125,785 +1.13(+22.20%)
Oct 10, 2008 5.224 5.659 4.854 5.112 0 -0.41(-7.43%)
Oct 09, 2008 6.311 6.343 5.522 5.522 8,290,562 -0.54(-8.90%)
Oct 08, 2008 5.828 6.601 5.828 6.061 6,521,323 -0.16(-2.59%)
Oct 07, 2008 6.842 6.963 6.198 6.222 7,097,535 -0.44(-6.64%)
Oct 06, 2008 7.084 7.132 6.416 6.665 7,523,018 -0.27(-3.94%)
Oct 03, 2008 7.100 7.438 6.923 6.939 0 +0.08(+1.17%)
Oct 02, 2008 7.382 7.430 6.810 6.858 5,733,406 -0.52(-7.09%)
Oct 01, 2008 7.792 7.856 7.212 7.382 8,893,302 -0.30(-3.88%)
Sep 30, 2008 7.478 7.687 7.269 7.679 8,234,361 +0.34(+4.61%)
Sep 29, 2008 8.686 8.686 7.116 7.341 8,852,789 -1.51(-17.02%)
Sep 26, 2008 8.959 9.016 8.629 8.847 0 +0.24(+2.81%)
Sep 25, 2008 8.605 8.790 8.090 8.605 10,408,366 -0.10(-1.11%)
Sep 24, 2008 8.661 8.766 8.533 8.702 8,143,650 +0.06(+0.65%)
Sep 23, 2008 8.774 9.064 8.500 8.645 4,177,693 -0.11(-1.29%)
Sep 22, 2008 9.112 9.120 8.742 8.758 2,949,921 -0.29(-3.20%)
Sep 19, 2008 9.772 10.26 8.895 9.048 0 +0.04(+0.45%)
Sep 18, 2008 9.217 9.297 8.364 9.008 6,998,546 +0.05(+0.54%)
Sep 17, 2008 9.627 9.652 8.959 8.959 6,346,725 -0.85(-8.62%)
Sep 16, 2008 9.684 9.865 9.378 9.804 5,452,627 -0.07(-0.73%)
Sep 15, 2008 9.788 10.49 9.788 9.877 5,021,653 -0.37(-3.61%)
Sep 12, 2008 10.14 10.42 9.990 10.25 0 +0.02(+0.24%)
Sep 11, 2008 10.19 10.38 9.949 10.22 6,135,627 -0.09(-0.86%)
Sep 10, 2008 10.13 10.42 9.974 10.31 5,948,732 +0.31(+3.06%)
Sep 09, 2008 10.71 10.88 10.01 10.01 8,036,796 -0.96(-8.74%)
Sep 08, 2008 11.00 11.24 10.71 10.96 7,090,743 +0.25(+2.33%)
Sep 05, 2008 11.06 11.08 10.42 10.71 0 -0.61(-5.40%)
Sep 04, 2008 12.43 12.43 11.19 11.33 13,247,830 -1.22(-9.75%)
Sep 03, 2008 12.99 13.00 12.48 12.55 5,817,273 -0.45(-3.47%)
Sep 02, 2008 13.95 13.95 12.76 13.00 5,671,018 -0.57(-4.21%)
Aug 29, 2008 13.97 14.04 13.49 13.57 0 -0.49(-3.49%)
Aug 28, 2008 13.69 14.09 13.68 14.06 2,999,485 +0.39(+2.82%)
Aug 27, 2008 13.23 13.70 13.23 13.68 2,717,920 +0.30(+2.23%)
Aug 26, 2008 13.67 13.72 13.23 13.38 3,255,811 -0.29(-2.12%)
Aug 25, 2008 13.91 13.91 13.59 13.67 2,589,534 -0.27(-1.91%)
Aug 22, 2008 13.79 13.96 13.66 13.93 0 +0.22(+1.58%)
Aug 21, 2008 13.99 14.01 13.50 13.72 2,464,659 -0.29(-2.07%)
Aug 20, 2008 14.39 14.59 13.75 14.01 3,878,855 -0.37(-2.58%)
Aug 19, 2008 14.53 14.55 14.14 14.38 2,920,971 -0.21(-1.43%)
Aug 18, 2008 14.96 15.06 14.49 14.59 3,046,156 -0.31(-2.05%)
Aug 15, 2008 14.78 15.12 14.25 14.89 0 +0.07(+0.49%)
Aug 14, 2008 14.18 14.95 14.13 14.82 4,397,535 +0.57(+4.01%)
Aug 13, 2008 13.98 14.34 13.93 14.25 3,564,613 +0.27(+1.90%)
Aug 12, 2008 14.56 14.70 13.93 13.98 5,005,289 -0.51(-3.50%)
Aug 11, 2008 14.71 14.88 14.41 14.49 3,676,131 -0.23(-1.53%)
Aug 08, 2008 13.74 14.93 13.74 14.71 5,782,476 +0.90(+6.53%)
Aug 07, 2008 13.79 14.26 13.60 13.81 6,008,641 +0.02(+0.12%)
Aug 06, 2008 13.33 14.09 13.33 13.80 5,446,372 +0.44(+3.32%)
Aug 05, 2008 13.19 13.37 12.82 13.35 4,118,898 +0.30(+2.28%)
Aug 04, 2008 13.35 13.39 13.00 13.06 6,087,395 -0.34(-2.52%)
Aug 01, 2008 13.09 13.61 12.86 13.39 5,412,775 +0.31(+2.34%)
Jul 31, 2008 13.05 13.28 12.97 13.09 5,929,517 -0.08(-0.61%)
Jul 30, 2008 13.27 13.35 13.01 13.17 4,687,027 +0.09(+0.68%)
Jul 29, 2008 13.08 13.14 12.49 13.08 7,934,214 +0.59(+4.70%)
Jul 28, 2008 12.69 12.83 12.32 12.49 3,534,966 -0.16(-1.27%)
Jul 25, 2008 13.24 13.24 12.27 12.65 7,129,205 -0.42(-3.20%)
Jul 24, 2008 13.37 13.56 13.05 13.07 5,244,894 -0.33(-2.46%)
Jul 23, 2008 13.08 13.51 13.08 13.40 7,894,059 +0.36(+2.78%)
Jul 22, 2008 12.36 13.13 12.28 13.04 8,719,827 +0.34(+2.66%)
Jul 21, 2008 12.80 12.86 12.50 12.70 2,564,591 -0.17(-1.31%)
Jul 18, 2008 12.91 12.99 12.45 12.87 3,513,408 +0.00(+0.00%)
Jul 17, 2008 12.74 12.89 12.55 12.87 4,005,978 +0.24(+1.91%)
Jul 16, 2008 12.11 12.68 12.08 12.63 4,056,977 +0.52(+4.25%)
Jul 15, 2008 11.91 12.39 11.87 12.11 5,589,777 +0.08(+0.67%)
Jul 14, 2008 12.17 12.53 11.99 12.03 5,424,676 -0.01(-0.07%)
Jul 11, 2008 11.86 12.17 11.19 12.04 8,961,149 -0.10(-0.86%)
Jul 10, 2008 12.80 12.80 12.03 12.15 10,208,969 -0.67(-5.21%)
Jul 09, 2008 13.34 13.36 12.80 12.81 6,421,898 -0.45(-3.40%)
Jul 08, 2008 13.02 13.35 13.02 13.27 8,209,050 +0.27(+2.04%)
Jul 07, 2008 13.23 13.52 12.87 13.00 4,709,796 -0.11(-0.86%)
Jul 04, 2008 13.00 13.28 13.00 13.11 3,686,773 +0.00(+0.00%)
Jul 03, 2008 13.00 13.28 13.00 13.11 3,686,773 +0.12(+0.93%)
Jul 02, 2008 13.35 13.64 12.94 12.99 7,904,499 -0.28(-2.12%)
Jul 01, 2008 13.18 13.67 12.56 13.27 7,838,976 +0.06(+0.49%)
Jun 30, 2008 12.66 13.35 12.40 13.21 4,924,931 +0.15(+1.17%)
Jun 27, 2008 12.96 13.10 12.63 13.06 9,052,917 +0.06(+0.50%)
Jun 26, 2008 12.95 13.25 12.84 12.99 7,850,308 -0.35(-2.60%)
Jun 25, 2008 12.73 13.72 12.68 13.34 17,575,216 +1.80(+15.63%)
Jun 24, 2008 11.22 11.82 11.22 11.54 4,970,193 +0.07(+0.63%)
Jun 23, 2008 12.17 12.17 11.18 11.46 5,583,037 -0.57(-4.75%)
Jun 20, 2008 11.98 12.31 11.84 12.03 5,480,889 -0.14(-1.19%)
Jun 19, 2008 12.19 12.24 11.84 12.18 4,835,355 +0.01(+0.07%)
Jun 18, 2008 11.72 12.45 11.65 12.17 8,177,107 +0.39(+3.35%)
Jun 17, 2008 12.01 12.02 11.60 11.78 3,499,586 -0.10(-0.81%)
Jun 16, 2008 11.62 12.11 11.56 11.87 4,042,202 +0.20(+1.72%)
Jun 13, 2008 11.41 11.68 11.27 11.67 3,910,513 +0.21(+1.83%)
Jun 12, 2008 11.03 11.64 11.03 11.46 7,026,227 +0.50(+4.55%)
Jun 11, 2008 11.24 11.34 10.95 10.96 3,994,799 -0.39(-3.40%)
Jun 10, 2008 11.25 11.44 11.16 11.35 4,174,324 -0.05(-0.42%)
Jun 09, 2008 11.48 11.57 11.15 11.40 3,851,982 +0.07(+0.64%)
Jun 06, 2008 11.58 11.59 11.25 11.33 3,897,825 -0.36(-3.10%)
Jun 05, 2008 11.51 11.71 11.44 11.69 4,280,517 +0.25(+2.18%)
Jun 04, 2008 11.38 11.67 11.28 11.44 4,054,561 +0.01(+0.07%)
Jun 03, 2008 11.29 11.83 11.25 11.43 10,855,182 +0.27(+2.45%)
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.