Jabil Circuit, Inc. Historical Stock Prices

JBL 
$20.54
*  
0.06
0.29%
Get JBL Alerts
*Delayed - data as of Jul. 30, 2014 10:27 ET  -  Find a broker to begin trading JBL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    JBL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
10:27  20.58  20.63  20.50  20.54 203,596
07/29/2014 20.7 20.84 20.48 20.48 1,115,251
07/28/2014 20.73 20.76 20.49 20.64 1,333,606
07/25/2014 20.76 20.945 20.62 20.77 1,124,221
07/24/2014 20.99 21.09 20.75 20.79 1,954,285
07/23/2014 21.12 21.14 20.9 21 1,975,910
07/22/2014 21.13 21.3 21.11 21.12 1,874,486
07/21/2014 20.72 21.1 20.69 20.95 2,066,492
07/18/2014 20.49 20.848 20.41 20.8 1,598,767
07/17/2014 20.51 20.67 20.385 20.44 1,941,637
07/16/2014 20.79 20.83 20.55 20.58 1,353,084
07/15/2014 20.66 20.85 20.6 20.68 1,817,871
07/14/2014 20.86 21 20.595 20.62 1,631,642
07/11/2014 20.66 20.755 20.47 20.72 2,221,392
07/10/2014 20.49 20.83 20.46 20.62 2,364,745
07/09/2014 20.85 21 20.74 20.76 1,829,782
07/08/2014 21.06 21.13 20.7 20.75 2,524,367
07/07/2014 21.01 21.16 20.89 21.09 1,948,888
07/03/2014 21.03 21.16 20.96 21.05 1,583,651
07/02/2014 20.88 21.09 20.84 20.99 1,735,083
07/01/2014 20.99 21.1 20.91 20.95 2,953,658
06/30/2014 20.89 21.01 20.84 20.9 2,291,919
06/27/2014 20.78 21 20.77 20.91 2,843,030
06/26/2014 20.88 20.94 20.64 20.85 1,369,426
06/25/2014 20.66 20.93 20.56 20.86 1,712,296
06/24/2014 20.8 21.29 20.68 20.75 3,061,557
06/23/2014 20.52 20.799 20.46 20.73 1,805,102
06/20/2014 20.64 20.67 20.33 20.48 4,948,650
06/19/2014 20.29 20.69 20.16 20.63 4,561,535
06/18/2014 19.97 20.17 19.82 20.1 3,290,988
06/17/2014 19.76 20.09 19.69 19.97 1,931,850
06/16/2014 19.77 19.9 19.659 19.76 1,674,089
06/13/2014 19.78 19.9 19.72 19.79 1,310,540
06/12/2014 19.75 19.92 19.615 19.69 1,359,925
06/11/2014 19.75 19.9 19.71 19.77 1,102,394
06/10/2014 19.66 19.87 19.63 19.86 1,179,869
06/09/2014 19.48 19.75 19.44 19.68 1,356,930
06/06/2014 19.29 19.5 19.27 19.48 1,168,119
06/05/2014 18.75 19.27 18.63 19.25 1,589,212
06/04/2014 18.63 18.81 18.54 18.76 930,638
06/03/2014 18.66 18.85 18.57 18.69 961,257
06/02/2014 18.78 18.88 18.6375 18.75 700,831
05/30/2014 18.89 18.99 18.73 18.82 1,014,063
05/29/2014 18.74 18.94 18.635 18.94 1,207,340
05/28/2014 18.76 18.85 18.64 18.7 1,339,654
05/27/2014 18.58 18.88 18.54 18.76 2,027,654
05/23/2014 18.15 18.52 18.12 18.5 1,230,962
05/22/2014 17.98 18.2 17.97 18.11 1,426,567
05/21/2014 17.9 18.12 17.85 18 1,108,979
05/20/2014 18.04 18.04 17.81 17.87 1,245,939
05/19/2014 17.69 18.06 17.61 18.03 1,156,080
05/16/2014 17.79 17.79 17.51 17.76 1,550,251
05/15/2014 17.94 17.99 17.45 17.8 2,222,853
05/14/2014 18.08 18.11 17.84 17.85 1,086,388
05/13/2014 18.16 18.23 17.955 18.07 1,129,740
05/12/2014 17.62 18.21 17.59 18.18 1,650,655
05/09/2014 17.55 17.64 17.34 17.52 1,285,074
05/08/2014 17.46 17.85 17.35 17.61 1,453,089
05/07/2014 17.49 17.57 17.27 17.54 1,734,599
05/06/2014 17.51 17.7 17.48 17.53 1,268,080
05/05/2014 17.39 17.67 17.33 17.57 1,277,222
05/02/2014 17.46 17.79 17.46 17.6 1,084,484
05/01/2014 17.22 17.67 17.19 17.47 1,696,729
04/30/2014 17.23 17.29 17.06 17.26 2,148,719
04/29/2014 17.5 17.52 17.22 17.24 1,748,518
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?