$19.31 +0.75 (%) Jabil Circuit Inc - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JBL historical data

Date Open High Low Close Volume
8/27/201518.8019.3718.7919.312,543,375
8/26/201518.0918.6417.9718.562,674,431
8/25/201518.4618.4617.6617.663,061,055
8/24/201516.9018.5716.9017.832,849,948
8/21/201518.8919.1218.5918.592,202,507
8/20/201519.3619.4119.1419.142,030,713
8/19/201519.4519.7419.2219.551,305,273
8/18/201519.8619.8719.5619.591,152,171
8/17/201519.6319.9819.5419.911,238,639
8/14/201519.4519.8019.4519.77998,887
8/13/201519.5419.8019.4519.501,633,824
8/12/201519.4219.6219.1119.601,456,445
8/11/201519.8920.0319.6719.691,819,320
8/10/201519.8620.1819.8320.151,423,588
8/7/201519.7919.9819.6119.701,254,961
8/6/201520.2120.3619.8619.891,925,842
8/5/201519.8220.3019.8220.231,879,447
8/4/201519.9320.0419.6419.741,409,884
8/3/201520.2520.3419.8419.981,381,290
7/31/201520.1820.4320.1020.251,383,656
7/30/201519.9420.2419.9420.171,501,709
7/29/201519.7519.9819.7019.961,237,781
7/28/201519.5319.7719.3819.751,354,216
7/27/201519.2519.7119.1919.391,756,379
7/24/201519.6219.7519.3719.482,020,947
7/23/201519.7519.9219.5419.591,608,076
7/22/201519.7119.8919.5719.621,876,118
7/21/201519.8420.1619.8019.981,248,836
7/20/201520.0520.0919.7619.811,654,636
7/17/201520.1620.1619.8920.01846,814
7/16/201520.0820.3120.0420.221,718,333
7/15/201520.4120.4419.9019.922,399,861
7/14/201520.3720.5920.2620.501,601,012
7/13/201520.6420.6420.3020.361,184,924
7/10/201520.6020.6420.3620.511,529,928
7/9/201520.5420.6420.2220.231,602,749
7/8/201520.4820.5220.1620.272,871,729
7/7/201520.7120.8020.2920.742,042,516
7/6/201520.8321.1020.5820.742,659,222
7/2/201520.9521.3720.9521.101,814,514
7/1/201521.5021.5021.0121.122,929,147
6/30/201521.5521.6021.1521.292,638,609
6/29/201521.6821.8421.3121.373,040,453
6/26/201522.0422.0821.7221.984,686,324
6/25/201522.3222.3521.9722.042,137,578
6/24/201522.5022.5522.1522.282,714,711
6/23/201522.6822.7722.4922.601,999,740
6/22/201522.8522.9322.5122.682,399,119
6/19/201522.4622.8622.4322.604,875,217
6/18/201522.8623.3222.3822.528,634,971
6/17/201524.6924.7624.2724.332,771,778
6/16/201524.0924.6324.0924.592,298,727
6/15/201524.3524.4023.8524.082,496,718
6/12/201524.1224.2324.0424.14868,353
6/11/201524.1424.3124.0224.191,651,801
6/10/201523.8524.0723.7324.001,251,294
6/9/201523.7823.9123.4623.701,846,269
6/8/201524.2724.3423.7723.841,338,070
6/5/201523.9024.2623.7824.231,202,670
6/4/201523.9924.2023.8623.981,611,288
6/3/201524.0824.3424.0624.092,355,481
6/2/201524.1024.1823.9023.971,278,635
6/1/201524.5624.6024.1324.161,557,857
5/29/201524.6124.7024.3224.571,111,604
5/28/201524.6424.7824.5524.611,122,081
5/27/201524.3424.6624.2224.662,100,570
5/26/201524.4324.5024.1224.331,385,737
5/22/201524.4024.6124.3824.57676,085
5/21/201524.6524.7624.4124.46987,287
5/20/201524.5924.7624.4524.72986,076
5/19/201524.8024.9524.5224.531,616,816
5/18/201524.2724.9124.1424.832,436,310
5/15/201524.2124.3224.1124.311,597,790
5/14/201523.7724.2523.6024.241,447,082
5/13/201523.3623.7023.3123.561,201,925
5/12/201523.3723.5123.1723.40906,040
5/11/201523.3423.5223.3123.45700,553
5/8/201523.4323.4923.3223.381,027,807
5/7/201522.9223.2522.8323.181,461,333
5/6/201523.1223.2122.7322.891,026,574
5/5/201523.2623.4422.9522.981,551,669
5/4/201523.0223.4123.0223.321,641,946
5/1/201522.4223.0022.3122.961,293,269
4/30/201522.9423.0322.3922.522,297,464
4/29/201523.2223.4523.1423.151,955,791
4/28/201523.6723.8123.1923.332,916,461
4/27/201523.7523.9823.5423.651,200,433
4/24/201524.0324.0423.6423.69983,340
4/23/201523.6324.0223.4723.931,809,573
4/22/201523.4823.7623.3523.761,388,107
4/21/201523.5123.5723.3123.471,247,503
4/20/201523.2723.4723.2023.341,243,193
4/17/201523.3523.4323.0123.071,667,379
4/16/201523.9523.9923.5923.591,420,928
4/15/201523.9424.1123.8623.951,427,000
4/14/201523.7023.9823.6223.901,730,045
4/13/201523.8423.9323.6223.661,510,170
4/10/201523.9023.9623.8023.911,349,237
4/9/201523.9324.0023.8423.891,741,295
4/8/201523.5623.9423.4223.932,793,256
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!