Jabil Circuit, Inc. Historical Stock Prices

JBL 
$17.58
*  
0.23
 negative 
1.33%
Get JBL Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  17.49  17.684  17.42  17.58 3,145,400
04/16/2014 17.46 17.684 17.42 17.58 3,145,738
04/15/2014 17.42 17.62 17.24 17.35 4,685,309
04/14/2014 17.3 17.411 17.16 17.41 1,833,608
04/11/2014 17.34 17.59 17.12 17.23 2,910,453
04/10/2014 18.27 18.31 17.5 17.5 2,960,228
04/09/2014 17.92 18.29 17.86 18.27 1,919,220
04/08/2014 17.87 18.095 17.77 17.91 2,324,315
04/07/2014 18.35 18.42 17.8 17.88 3,549,860
04/04/2014 18.65 18.94 18.37 18.44 4,390,574
04/03/2014 18.54 18.59 18.3 18.53 1,987,547
04/02/2014 18.13 18.59 18.13 18.57 2,525,890
04/01/2014 18.02 18.14 17.93 18.11 1,840,982
03/31/2014 17.85 18.12 17.82 18 2,954,090
03/28/2014 17.65 17.92 17.65 17.76 1,760,050
03/27/2014 17.4 17.81 17.34 17.63 3,464,672
03/26/2014 17.85 17.99 17.42 17.44 2,032,420
03/25/2014 17.85 18.09 17.63 17.76 2,163,188
03/24/2014 17.72 17.9615 17.63 17.78 2,740,503
03/21/2014 17.9 18.1 17.65 17.72 4,923,022
03/20/2014 18.58 18.98 17.62 17.74 8,419,409
03/19/2014 18.48 18.5 18.11 18.26 4,424,196
03/18/2014 18.15 18.45 18.13 18.4 3,057,372
03/17/2014 17.81 18.1001 17.8 18 2,229,584
03/14/2014 17.7 18.02 17.67 17.73 2,695,738
03/13/2014 18.12 18.22 17.71 17.78 2,251,319
03/12/2014 17.98 18.16 17.84 18.09 1,838,559
03/11/2014 18.32 18.5 18.04 18.1 1,771,954
03/10/2014 18.34 18.45 18.11 18.32 1,651,423
03/07/2014 18.46 18.51 18.28 18.39 1,537,233
03/06/2014 18.6 18.6 18.31 18.38 2,214,588
03/05/2014 18.86 19.05 18.49 18.54 2,932,395
03/04/2014 18.61 18.83 18.48 18.81 2,309,115
03/03/2014 18.19 18.4 17.8 18.31 3,988,177
02/28/2014 19.13 19.4125 18.39 18.51 5,454,052
02/27/2014 19.22 19.32 18.93 19.15 2,328,575
02/26/2014 18.97 19.48 18.95 19.33 1,972,505
02/25/2014 18.7 19.145 18.66 18.93 2,645,197
02/24/2014 18.52 18.84 18.5 18.69 1,550,174
02/21/2014 18.73 18.74 18.48 18.48 1,470,446
02/20/2014 18.58 18.79 18.38 18.69 1,651,588
02/19/2014 18.47 18.74 18.39 18.59 2,125,017
02/18/2014 18.51 18.69 18.24 18.47 3,481,055
02/14/2014 18.45 18.56 18.35 18.49 1,748,118
02/13/2014 18.47 18.56 18.3 18.49 2,498,321
02/12/2014 18.59 18.77 18.4 18.65 5,389,733
02/11/2014 18.29 18.76 18.12 18.68 3,177,216
02/10/2014 17.97 18.31 17.97 18.26 1,919,177
02/07/2014 17.95 18.45 17.9 18.01 2,723,865
02/06/2014 17.37 17.887 17.37 17.78 1,652,576
02/05/2014 17.45 17.55 17.24 17.37 2,311,858
02/04/2014 17.57 17.66 17.29 17.53 2,669,354
02/03/2014 17.93 18.1 17.36 17.5 4,547,429
01/31/2014 17.97 18.14 17.88 17.97 3,078,784
01/30/2014 17.95 18.45 17.95 18.26 2,646,348
01/29/2014 17.93 18.26 17.73 17.79 3,027,146
01/28/2014 17.9 18.17 17.55 18.05 4,510,705
01/27/2014 17.93 18.332 17.73 18.07 4,330,952
01/24/2014 18.44 18.47 17.84 17.96 5,626,477
01/23/2014 18.32 18.83 18.3 18.56 5,248,673
01/22/2014 18.26 18.73 18.21 18.51 4,873,231
01/21/2014 18.04 18.4064 18.02 18.22 3,974,563
01/17/2014 17.56 18.23 17.54 18.01 3,705,862
01/16/2014 17.72 17.8 17.53 17.59 2,591,199
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 your brokers before you trade


Want to trade FX?