Jabil Circuit, Inc. Historical Stock Prices

JBL 
$21.61
*  
0.17
0.79%
Get JBL Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading JBL now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.49  21.90  21.44  21.61 3,897,954
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
12/04/2014 20.87 20.89 20.63 20.66 1,229,489
12/03/2014 20.66 20.91 20.56 20.88 1,238,175
12/02/2014 20.21 20.645 20.21 20.61 1,552,310
12/01/2014 20.55 20.65 20.25 20.25 1,844,367
11/28/2014 20.84 20.9299 20.65 20.75 1,040,821
11/26/2014 20.94 21.06 20.77 20.96 1,235,295
11/25/2014 20.98 21 20.825 20.92 1,003,020
11/24/2014 20.7 20.98 20.69 20.93 1,667,446
11/21/2014 20.78 20.95 20.59 20.62 1,984,173
11/20/2014 20.48 20.73 20.43 20.53 1,295,096
11/19/2014 21 21 20.545 20.57 1,793,388
11/18/2014 20.84 21.225 20.84 21.06 1,854,735
11/17/2014 20.69 20.97 20.53 20.82 2,332,759
11/14/2014 20.49 20.81 20.32 20.71 1,645,177
11/13/2014 20.94 21.121 20.45 20.52 3,254,450
11/12/2014 20.94 21.42 20.84 21.35 2,490,659
11/11/2014 20.97 21.215 20.95 21.11 1,672,392
11/10/2014 21.15 21.4 20.98 21.03 2,399,729
11/07/2014 21.15 21.3 20.99 21.13 2,546,732
11/06/2014 21.1 21.39 21 21.09 3,476,741
11/05/2014 20.74 21.32 20.7 21.08 3,827,431
11/04/2014 21.22 21.34 20.81 20.85 36,632,740
11/03/2014 20.9 21.42 20.87 21.29 2,743,735
10/31/2014 20.6 20.98 20.54 20.95 3,043,460
10/30/2014 19.95 20.395 19.95 20.37 2,464,257
10/29/2014 20.12 20.38 19.86 20.05 2,805,903
10/28/2014 19.39 20.14 19.31 20.11 2,845,827
10/27/2014 19.34 19.37 19.14 19.27 1,734,933
10/24/2014 19.34 19.46 19.0955 19.43 1,523,724
10/23/2014 19.09 19.46 19.01 19.31 1,940,958
10/22/2014 19.17 19.24 18.83 18.86 2,698,263
10/21/2014 18.82 19.21 18.74 19.18 1,849,034
10/20/2014 18.44 18.795 18.38 18.62 2,718,983
10/17/2014 18.68 18.97 18.39 18.49 2,284,869
10/16/2014 18.15 18.59 18.1 18.49 5,395,168
10/15/2014 18.56 19.01 18.11 18.5 5,886,169
10/14/2014 18.37 18.9 18.37 18.78 3,979,539
10/13/2014 18.19 18.425 18.03 18.25 5,844,776
10/10/2014 19.29 19.36 18.19 18.2 4,081,879
10/09/2014 19.74 19.83 19.34 19.39 2,520,064
10/08/2014 19.53 19.83 19.075 19.82 2,413,914
10/07/2014 19.82 20.03 19.49 19.49 2,448,948
10/06/2014 20.1 20.27 19.8 19.95 2,063,509
10/03/2014 19.95 20.119 19.94 19.98 2,277,606
10/02/2014 19.73 19.96 19.43 19.85 2,814,520
10/01/2014 20.05 20.18 19.711 19.77 3,408,484
09/30/2014 20.41 20.47 20.05 20.17 2,737,279
09/29/2014 20.37 20.51 20.17 20.41 2,520,997
09/26/2014 20.46 20.62 20.241 20.6 3,093,640
09/25/2014 21.32 21.35 20.31 20.39 7,359,553
09/24/2014 20.94 20.99 20.63 20.85 3,994,232
09/23/2014 21.09 21.21 20.82 20.87 1,926,806
09/22/2014 21.23 21.31 21 21.04 1,871,821
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?