$20.54 +0.21 (%) Jabil Circuit Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JBL historical data

Date Open High Low Close Volume
7/26/201620.3520.4220.1220.332,245,723
7/25/201620.3920.4720.3120.321,561,101
7/22/201620.2920.4920.0620.372,118,299
7/21/201620.6120.7420.3720.401,364,581
7/20/201620.6020.7320.5220.651,743,596
7/19/201620.4920.6620.4120.521,883,902
7/18/201620.6220.7320.4320.552,580,293
7/15/201620.0420.6419.9020.575,445,158
7/14/201619.4719.5919.3519.442,192,735
7/13/201619.4219.4419.2319.322,374,573
7/12/201619.0919.3319.0019.262,926,340
7/11/201618.8719.0218.8418.902,071,646
7/8/201618.4218.8018.3918.762,033,469
7/7/201618.1418.4218.0418.182,180,013
7/6/201617.9918.1217.7218.072,583,691
7/5/201618.4518.5217.9418.132,946,350
7/1/201618.4818.7518.4518.622,429,264
6/30/201617.8918.4817.7718.473,602,236
6/29/201617.8217.9417.5317.802,581,863
6/28/201617.6017.6817.3217.583,557,735
6/27/201618.3518.3517.2717.333,008,569
6/24/201619.0019.3618.5218.533,995,210
6/23/201619.5219.9119.4619.903,384,710
6/22/201618.8919.5018.7919.303,250,079
6/21/201619.2419.3118.8018.825,578,470
6/20/201619.3019.4719.1719.174,133,700
6/17/201618.7418.9818.6618.954,794,070
6/16/201618.1418.8318.0118.788,044,548
6/15/201618.5018.6618.4218.434,459,313
6/14/201618.4918.5518.3518.493,613,965
6/13/201618.7518.9718.5518.593,227,324
6/10/201618.8819.0718.7518.863,385,655
6/9/201619.0419.1818.9219.102,399,109
6/8/201619.2219.2219.0919.141,848,916
6/7/201618.9819.3818.9319.202,352,437
6/6/201619.4219.6819.3419.611,108,053
6/3/201619.5519.5519.2419.431,458,514
6/2/201619.3319.6119.3019.601,648,051
6/1/201619.0019.4718.9319.401,786,921
5/31/201619.0619.1918.9219.082,334,949
5/27/201618.7419.0818.7019.033,173,090
5/26/201618.4518.8518.0418.734,375,465
5/25/201618.3318.6718.3018.501,820,738
5/24/201618.0118.3417.9918.282,208,153
5/23/201617.6417.9917.5317.941,745,569
5/20/201617.3317.6717.2317.581,397,486
5/19/201617.1017.3216.9517.191,219,378
5/18/201617.2217.5017.1117.211,470,631
5/17/201617.1517.4917.0217.272,227,283
5/16/201616.8917.2516.8917.201,237,410
5/13/201616.9817.2016.7816.881,489,707
5/12/201617.1917.3516.7817.012,529,667
5/11/201617.2317.3517.1717.221,277,230
5/10/201617.1617.3317.0417.321,536,493
5/9/201617.0817.3717.0117.151,914,467
5/6/201617.0517.1116.8117.042,549,427
5/5/201617.2517.3316.9717.091,736,706
5/4/201617.2417.3917.0617.202,327,908
5/3/201617.1617.4017.0317.342,325,612
5/2/201617.3817.3816.9517.292,714,701
4/29/201617.5517.5817.1417.362,162,335
4/28/201617.9017.9317.5817.611,751,734
4/27/201617.8318.0417.5818.001,993,638
4/26/201617.9418.1917.8718.062,771,242
4/25/201617.8717.9617.8017.831,434,084
4/22/201617.8018.0417.6917.961,914,201
4/21/201618.1718.2717.7817.871,843,560
4/20/201618.1018.3017.9318.132,697,408
4/19/201618.2818.4618.0418.062,429,984
4/18/201617.8518.2017.8318.151,977,654
4/15/201617.9218.0517.6617.882,865,416
4/14/201618.4618.4617.7818.002,040,244
4/13/201618.1018.4917.9818.471,842,188
4/12/201618.2018.2317.7817.883,083,025
4/11/201618.1318.1817.8118.113,262,800
4/8/201618.3718.4117.8717.972,990,629
4/7/201618.3418.4318.0918.192,619,325
4/6/201618.5618.6218.3218.452,600,968
4/5/201618.8418.9418.5618.612,303,449
4/4/201619.1719.2018.8518.972,200,520
4/1/201619.0019.2718.7719.202,702,223
3/31/201619.3019.4019.2119.271,681,206
3/30/201619.6919.7519.2019.283,074,671
3/29/201618.9019.6218.8219.542,398,799
3/28/201618.9519.0218.8218.932,594,195
3/24/201619.0019.0618.8418.942,369,919
3/23/201619.5419.6219.0419.092,815,049
3/22/201619.4919.8319.3619.712,496,868
3/21/201619.4919.8219.4919.623,149,324
3/18/201619.1519.6318.9819.597,595,739
3/17/201620.5620.6319.0319.6314,139,483
3/16/201621.3621.9821.3121.963,887,702
3/15/201621.6421.7820.7521.413,986,736
3/14/201621.7421.8021.3621.602,492,678
3/11/201621.4321.8621.3421.722,750,102
3/10/201621.3321.3821.0521.202,492,576
3/9/201621.1021.3421.0621.232,562,276
3/8/201621.7721.8920.9821.002,825,828
3/7/201621.5922.0021.5721.951,619,455
3/4/201621.7621.8721.0821.733,038,380
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center