Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.665 4.884 4.615 4.682 3,906,696 +0.08(+1.65%)
Mar 30, 2009 4.573 4.733 4.388 4.606 3,604,431 -0.30(-6.17%)
Mar 26, 2009 4.396 5.002 4.303 4.910 9,646,698 +0.53(+12.12%)
Mar 25, 2009 3.512 4.438 3.470 4.379 12,359,315 +1.17(+36.48%)
Mar 24, 2009 3.865 3.865 3.141 3.209 7,175,902 -0.42(-11.60%)
Mar 23, 2009 3.604 3.705 3.579 3.630 4,844,877 +0.29(+8.56%)
Mar 20, 2009 3.377 3.613 3.225 3.343 4,492,496 -0.21(-5.92%)
Mar 19, 2009 3.621 3.693 3.503 3.554 3,599,518 -0.03(-0.94%)
Mar 18, 2009 3.486 3.735 3.394 3.588 3,742,773 +0.08(+2.16%)
Mar 17, 2009 3.369 3.520 3.293 3.512 2,115,998 +0.14(+4.25%)
Mar 16, 2009 3.478 3.545 3.343 3.369 2,939,974 -0.03(-0.74%)
Mar 13, 2009 2.981 3.478 2.981 3.394 0 +0.41(+13.84%)
Mar 12, 2009 2.779 3.032 2.653 2.981 6,256,970 +0.25(+9.26%)
Mar 11, 2009 2.796 2.796 2.678 2.729 4,255,276 +0.05(+1.89%)
Mar 10, 2009 2.720 2.779 2.611 2.678 6,093,670 +0.02(+0.63%)
Mar 09, 2009 2.804 2.905 2.661 2.661 2,760,581 -0.08(-3.07%)
Mar 06, 2009 3.057 3.107 2.695 2.745 0 -0.27(-8.94%)
Mar 05, 2009 3.453 3.453 2.956 3.015 2,708,595 -0.52(-14.76%)
Mar 04, 2009 3.343 3.613 3.326 3.537 2,600,675 +0.32(+9.95%)
Mar 02, 2009 3.411 3.571 3.175 3.217 2,617,633 -0.27(-7.73%)
Feb 27, 2009 3.705 3.714 3.486 3.486 0 -0.31(-8.20%)
Feb 26, 2009 3.748 3.950 3.663 3.798 2,734,921 +0.09(+2.50%)
Feb 25, 2009 4.152 4.152 3.689 3.705 6,393,304 -0.47(-11.29%)
Feb 24, 2009 4.202 4.278 4.059 4.177 3,091,004 +0.02(+0.41%)
Feb 23, 2009 4.430 4.480 4.135 4.160 2,025,447 -0.21(-4.82%)
Feb 20, 2009 4.497 4.505 4.253 4.371 0 -0.13(-2.99%)
Feb 19, 2009 4.716 5.179 4.489 4.505 1,958,133 -0.24(-4.97%)
Feb 18, 2009 4.817 4.842 4.640 4.741 2,628,655 -0.07(-1.40%)
Feb 17, 2009 4.893 5.036 4.758 4.809 2,729,587 -0.33(-6.39%)
Feb 13, 2009 4.977 5.263 4.969 5.137 0 +0.12(+2.35%)
Feb 12, 2009 4.969 5.036 4.783 5.019 2,465,116 -0.06(-1.16%)
Feb 11, 2009 5.028 5.162 4.927 5.078 1,972,317 +0.10(+2.03%)
Feb 10, 2009 5.356 5.432 4.910 4.977 2,635,228 -0.45(-8.37%)
Feb 09, 2009 5.575 5.575 5.305 5.432 1,859,844 -0.04(-0.77%)
Feb 06, 2009 5.162 5.558 5.103 5.474 0 +0.31(+6.04%)
Feb 05, 2009 5.002 5.263 4.859 5.162 3,084,555 +0.06(+1.16%)
Feb 04, 2009 4.918 5.263 4.918 5.103 2,354,632 +0.09(+1.85%)
Feb 03, 2009 4.927 5.204 4.813 5.011 3,000,668 +0.03(+0.68%)
Feb 02, 2009 4.825 5.002 4.708 4.977 2,593,583 +0.08(+1.55%)
Jan 30, 2009 5.036 5.162 4.851 4.901 0 -0.23(-4.43%)
Jan 29, 2009 5.272 5.272 5.070 5.129 1,672,399 -0.23(-4.25%)
Jan 28, 2009 5.263 5.432 5.053 5.356 1,924,579 +0.20(+3.92%)
Jan 27, 2009 4.960 5.179 4.910 5.154 2,003,693 +0.29(+5.88%)
Jan 26, 2009 5.061 5.162 4.783 4.868 4,168,775 -0.27(-5.25%)
Jan 23, 2009 5.002 5.255 4.884 5.137 2,974,130 +0.03(+0.66%)
Jan 22, 2009 5.129 5.255 4.985 5.103 2,979,857 -0.26(-4.87%)
Jan 21, 2009 5.044 5.381 4.927 5.364 5,003,307 +0.77(+16.67%)
Jan 20, 2009 4.918 4.994 4.556 4.598 3,762,531 -0.39(-7.77%)
Jan 16, 2009 5.280 5.280 4.750 4.985 0 -0.16(-3.11%)
Jan 15, 2009 5.137 5.217 4.872 5.145 3,815,393 +0.03(+0.66%)
Jan 14, 2009 5.339 5.465 5.036 5.112 3,432,881 -0.41(-7.47%)
Jan 13, 2009 5.558 5.583 5.364 5.524 3,135,378 -0.06(-1.06%)
Jan 12, 2009 5.895 5.895 5.482 5.583 2,339,827 -0.29(-5.01%)
Jan 09, 2009 5.887 5.962 5.642 5.878 2,015,275 -0.02(-0.29%)
Jan 08, 2009 6.164 6.164 5.785 5.895 3,264,385 -0.27(-4.37%)
Jan 07, 2009 6.257 6.282 6.072 6.164 2,210,899 -0.23(-3.56%)
Jan 06, 2009 6.190 6.451 6.164 6.392 2,068,642 +0.27(+4.40%)
Jan 05, 2009 5.887 6.257 5.878 6.122 2,605,727 +0.15(+2.54%)
Jan 02, 2009 5.651 6.013 5.592 5.971 0 +0.29(+5.04%)
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.