Jabil Circuit, Inc. Historical Stock Prices

JBL 
$21.9
*  
0.19
0.86%
Get JBL Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading JBL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    JBL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.12  22.12  21.80  21.90 959,442
03/05/2015 22.1 22.12 21.8 21.9 960,792
03/04/2015 21.84 22.09 21.7 22.09 1,284,245
03/03/2015 22.26 22.37 21.97 22 1,214,656
03/02/2015 21.95 22.43 21.94 22.3 1,901,753
02/27/2015 22.1 22.12 21.89 21.97 1,381,817
02/26/2015 22.21 22.3 22 22.12 989,023
02/25/2015 22.5 22.58 22.17 22.21 1,120,300
02/24/2015 22.29 22.62 22.22 22.59 1,016,181
02/23/2015 22.29 22.31 21.99 22.31 1,241,920
02/20/2015 22.18 22.41 22.03 22.39 844,719
02/19/2015 22.18 22.34 22.08 22.22 1,027,296
02/18/2015 22.15 22.44 22.09 22.28 1,505,171
02/17/2015 22.22 22.38 22.07 22.23 1,711,826
02/13/2015 22.02 22.28 21.905 22.27 1,868,806
02/12/2015 21.8 22.03 21.7 22 1,643,379
02/11/2015 21.53 21.835 21.4 21.68 1,784,553
02/10/2015 21.5 21.58 21.28 21.56 1,146,377
02/09/2015 21.05 21.4 20.9 21.29 1,082,979
02/06/2015 21.25 21.42 21.14 21.24 1,078,754
02/05/2015 21.04 21.29 20.94 21.25 1,100,227
02/04/2015 21.02 21.2 20.95 20.98 1,340,434
02/03/2015 20.76 21.17 20.7 21.16 1,770,769
02/02/2015 20.72 20.81 20.37 20.67 1,936,017
01/30/2015 20.78 20.89 20.48 20.61 1,553,030
01/29/2015 20.41 21.02 20.3 20.95 2,945,003
01/28/2015 20.73 20.78 20.26 20.31 1,484,349
01/27/2015 20.53 20.72 20.24 20.47 2,382,426
01/26/2015 20.73 20.97 20.52 20.9 1,494,045
01/23/2015 20.88 21.1 20.74 20.79 1,714,483
01/22/2015 20.58 20.89 20.28 20.88 2,206,673
01/21/2015 20.54 20.76 20.33 20.59 1,880,029
01/20/2015 21.08 21.08 20.45 20.64 1,925,655
01/16/2015 20.6 21.08 20.53 21.07 1,780,533
01/15/2015 21.21 21.28 20.585 20.62 1,994,392
01/14/2015 21.1 21.27 20.74 21.13 2,661,348
01/13/2015 21.67 21.91 21.115 21.38 1,815,238
01/12/2015 21.7 21.75 21.27 21.48 1,848,067
01/09/2015 21.96 21.96 21.66 21.75 1,943,152
01/08/2015 21.66 22 21.6 21.98 3,499,465
01/07/2015 21.17 21.42 21.01 21.42 2,016,652
01/06/2015 21.3 21.305 20.735 21.02 3,905,474
01/05/2015 21.4 21.43 21.16 21.27 2,549,487
01/02/2015 21.86 22 21.35 21.62 2,018,132
12/31/2014 22.11 22.21 21.81 21.83 1,502,734
12/30/2014 22.01 22.18 21.97 22.06 1,118,557
12/29/2014 22.34 22.44 22.06 22.07 1,673,415
12/26/2014 21.95 22.35 21.882 22.33 1,627,769
12/24/2014 21.75 21.97 21.685 21.88 682,595
12/23/2014 21.74 22 21.64 21.71 3,087,763
12/22/2014 21.47 21.9 21.44 21.61 3,898,544
12/19/2014 20.95 21.5 20.93 21.44 6,185,269
12/18/2014 21.25 21.25 20.35 20.96 5,621,753
12/17/2014 19.73 20.11 19.58 20.07 2,965,842
12/16/2014 19.63 20.065 19.5 19.69 2,375,930
12/15/2014 19.62 19.83 19.45 19.68 3,036,162
12/12/2014 19.85 19.9 19.51 19.51 1,366,883
12/11/2014 20.12 20.43 20.06 20.1 1,540,625
12/10/2014 20.4 20.45 19.98 20.03 1,482,282
12/09/2014 19.93 20.465 19.88 20.42 1,768,229
12/08/2014 20.68 20.82 20.15 20.25 1,841,146
12/05/2014 20.69 21.02 20.67 20.71 1,484,997
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?