Jabil Circuit Inc $19.96

down -0.66


31/7/2014 04:03 PM  |  NYSE : JBL  
Industries : Electronics / Printed Circuit Boards
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JBL historical data

Date Open High Low Close Volume
7/31/201420.4320.5219.9519.961,544,150
7/30/201420.6320.7120.5020.621,497,916
7/29/201420.7020.8420.4820.481,115,251
7/28/201420.7320.7620.4920.641,342,610
7/25/201420.7620.9520.6220.771,124,221
7/24/201420.9921.0920.7520.791,954,285
7/23/201421.1221.1420.9021.001,975,910
7/22/201421.1321.3021.1121.121,874,486
7/21/201420.7221.1020.6920.952,066,492
7/18/201420.4920.8520.4120.801,598,767
7/17/201420.5120.6720.3920.441,941,787
7/16/201420.7920.8320.5520.581,353,084
7/15/201420.6620.8520.6020.681,817,871
7/14/201420.8621.0020.6020.621,631,642
7/11/201420.6620.7620.4720.722,221,392
7/10/201420.4920.8320.4620.622,364,745
7/9/201420.8521.0020.7420.761,829,782
7/8/201421.0621.1320.7020.752,524,367
7/7/201421.0121.1620.8921.091,948,888
7/3/201421.0321.1620.9621.051,583,651
7/2/201420.8821.0920.8420.991,735,083
7/1/201420.9921.1020.9120.952,953,658
6/30/201420.8921.0120.8420.902,291,919
6/27/201420.7821.0020.7720.912,843,030
6/26/201420.8820.9420.6420.851,369,426
6/25/201420.6620.9320.5620.861,712,401
6/24/201420.8021.2920.6820.753,061,557
6/23/201420.5220.8020.4620.731,805,102
6/20/201420.6420.6720.3320.484,948,650
6/19/201420.2920.6920.1620.634,562,936
6/18/201419.9720.1719.8220.103,321,295
6/17/201419.7620.0919.6919.971,932,350
6/16/201419.7719.9019.6619.761,674,089
6/13/201419.7819.9019.7219.791,310,540
6/12/201419.7519.9219.6219.691,359,925
6/11/201419.7519.9019.7119.771,102,394
6/10/201419.6619.8719.6319.861,180,119
6/9/201419.4819.7519.4419.681,356,930
6/6/201419.2919.5019.2719.481,168,119
6/5/201418.7519.2718.6319.251,589,212
6/4/201418.6318.8118.5418.76930,638
6/3/201418.6618.8518.5718.69961,657
6/2/201418.7818.8818.6418.75700,831
5/30/201418.8918.9918.7318.821,014,063
5/29/201418.7418.9418.6418.941,207,340
5/28/201418.7618.8518.6418.701,339,654
5/27/201418.5818.8818.5418.762,027,654
5/23/201418.1518.5218.1218.501,230,962
5/22/201417.9818.2017.9718.111,426,567
5/21/201417.9018.1217.8518.001,108,979
5/20/201418.0418.0417.8117.871,245,939
5/19/201417.6918.0617.6118.031,156,080
5/16/201417.7917.7917.5117.761,550,251
5/15/201417.9417.9917.4517.802,222,853
5/14/201418.0818.1117.8417.851,086,388
5/13/201418.1618.2317.9618.071,129,740
5/12/201417.6218.2117.5918.181,650,655
5/9/201417.5517.6417.3417.521,285,074
5/8/201417.4617.8517.3517.611,453,089
5/7/201417.4917.5717.2717.541,734,599
5/6/201417.5117.7017.4817.531,268,080
5/5/201417.3917.6717.3317.571,277,222
5/2/201417.4617.7917.4617.601,084,484
5/1/201417.2217.6717.1917.471,696,729
4/30/201417.2317.2917.0617.262,148,719
4/29/201417.5017.5217.2217.241,748,518
4/28/201417.7017.7817.2817.471,531,829
4/25/201417.9418.0017.6217.641,330,426
4/24/201417.9518.1317.8518.002,004,071
4/23/201417.8717.9717.7417.791,706,890
4/22/201417.5517.9217.5317.792,262,892
4/21/201417.3017.5317.2117.532,896,769
4/17/201417.4717.7317.4717.602,112,365
4/16/201417.4617.6817.4217.583,145,738
4/15/201417.4217.6217.2417.354,685,309
4/14/201417.3017.4117.1617.411,833,608
4/11/201417.3417.5917.1217.232,910,453
4/10/201418.2718.3117.5017.502,960,228
4/9/201417.9218.2917.8618.271,919,220
4/8/201417.8718.1017.7717.912,324,315
4/7/201418.3518.4217.8017.883,550,360
4/4/201418.6518.9418.3718.444,390,574
4/3/201418.5418.5918.3018.531,987,562
4/2/201418.1318.5918.1318.572,525,890
4/1/201418.0218.1417.9318.111,840,982
3/31/201417.8518.1217.8218.002,954,090
3/28/201417.6517.9217.6517.761,760,050
3/27/201417.4017.8117.3417.633,472,084
3/26/201417.8517.9917.4217.442,033,120
3/25/201417.8518.0917.6317.762,163,188
3/24/201417.7217.9617.6317.782,740,503
3/21/201417.9018.1017.6517.724,923,022
3/20/201418.5818.9817.6217.748,419,409
3/19/201418.4818.5018.1118.264,454,347
3/18/201418.1518.4518.1318.403,060,102
3/17/201417.8118.1017.8018.002,229,784
3/14/201417.7018.0217.6717.732,695,738
3/13/201418.1218.2217.7117.782,251,319
3/12/201417.9818.1617.8418.091,838,559
3/11/201418.3218.5018.0418.101,771,954
Trading Center