JBL: Historical Prices for JABIL CIRCUIT INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.60	13.77	13.50	13.63	2,244,800	13.63
19-Nov-09	14.11	14.11	13.43	13.75	3,015,200	13.75
18-Nov-09	14.40	14.50	14.18	14.23	2,079,600	14.23
17-Nov-09	14.41	14.51	14.28	14.42	2,384,200	14.42
16-Nov-09	14.58	14.58	14.33	14.52	4,034,300	14.52
13-Nov-09	14.48	14.59	14.32	14.48	2,014,700	14.48
12-Nov-09	14.69	14.71	14.37	14.45	2,643,400	14.45
12-Nov-09	$ 0.07 Dividend
11-Nov-09	14.87	15.00	14.65	14.70	3,473,800	14.63
10-Nov-09	14.74	14.99	14.50	14.77	2,605,000	14.70
9-Nov-09	14.53	14.91	14.47	14.83	2,793,200	14.76
6-Nov-09	14.05	14.58	14.00	14.29	2,999,100	14.22
5-Nov-09	13.85	14.36	13.77	14.24	4,550,300	14.17
4-Nov-09	13.81	13.93	13.60	13.63	3,390,400	13.57
3-Nov-09	13.53	13.59	13.31	13.54	4,861,500	13.48
2-Nov-09	13.42	13.93	13.32	13.70	4,232,700	13.63
30-Oct-09	14.30	14.30	13.33	13.38	4,720,600	13.32
29-Oct-09	13.94	14.39	13.85	14.27	3,946,700	14.20
28-Oct-09	14.52	14.65	13.66	13.69	5,644,500	13.62
27-Oct-09	15.01	15.29	14.60	14.65	5,332,800	14.58
26-Oct-09	15.02	15.40	14.94	15.00	7,606,400	14.93
23-Oct-09	15.05	15.21	14.81	14.96	3,769,800	14.89
22-Oct-09	14.86	15.01	14.57	14.88	2,919,500	14.81
21-Oct-09	14.97	15.45	14.90	14.96	3,333,000	14.89
20-Oct-09	15.33	15.33	14.87	15.12	2,972,800	15.05
19-Oct-09	14.81	15.34	14.81	15.18	3,645,600	15.11
16-Oct-09	15.07	15.17	14.58	14.78	4,078,600	14.71
15-Oct-09	15.26	15.28	15.00	15.20	2,820,200	15.13
14-Oct-09	14.90	15.42	14.77	15.38	5,903,200	15.31
13-Oct-09	14.57	14.73	14.36	14.64	4,799,300	14.57
12-Oct-09	14.50	14.69	14.41	14.56	3,217,100	14.49
9-Oct-09	14.03	14.38	13.90	14.35	2,360,200	14.28
8-Oct-09	14.02	14.30	13.82	13.95	5,353,100	13.88
7-Oct-09	13.82	13.97	13.64	13.92	4,389,200	13.85
6-Oct-09	13.70	14.06	13.64	13.88	7,193,600	13.81
5-Oct-09	13.06	13.68	12.98	13.60	6,652,900	13.54
2-Oct-09	12.63	13.03	12.51	12.94	6,166,200	12.88
1-Oct-09	13.41	13.46	12.89	12.89	8,136,300	12.83
30-Sep-09	13.04	13.55	12.93	13.41	14,504,200	13.35
29-Sep-09	12.47	12.53	12.07	12.28	7,081,700	12.22
28-Sep-09	11.97	12.52	11.93	12.38	3,325,000	12.32
25-Sep-09	12.39	12.41	11.54	11.87	6,613,100	11.81
24-Sep-09	12.92	12.92	12.51	12.53	5,395,400	12.47
23-Sep-09	12.35	13.18	12.35	12.69	5,543,000	12.63
22-Sep-09	12.47	12.49	12.33	12.34	2,717,100	12.28
21-Sep-09	12.30	12.46	12.17	12.40	3,519,100	12.34
18-Sep-09	12.05	12.41	11.90	12.41	9,255,000	12.35
17-Sep-09	12.16	12.56	11.91	11.91	3,913,500	11.85
16-Sep-09	12.00	12.48	12.00	12.20	5,188,900	12.14
15-Sep-09	11.89	12.24	11.84	11.89	3,763,900	11.83
14-Sep-09	11.67	11.91	11.45	11.91	2,629,200	11.85
11-Sep-09	11.80	11.88	11.55	11.77	1,750,200	11.71
10-Sep-09	11.83	11.96	11.70	11.78	2,838,200	11.72
9-Sep-09	11.11	12.00	11.03	11.83	4,434,000	11.77
8-Sep-09	11.21	11.32	11.02	11.12	4,300,900	11.07
4-Sep-09	10.74	11.09	10.58	11.08	2,743,500	11.03
3-Sep-09	10.55	10.73	10.51	10.72	2,614,500	10.67
2-Sep-09	10.92	10.93	10.41	10.56	4,842,900	10.51
1-Sep-09	10.77	11.28	10.62	10.95	5,624,500	10.90
31-Aug-09	11.10	11.14	10.81	10.95	3,007,700	10.90
28-Aug-09	10.99	11.24	10.96	11.16	2,895,800	11.11
27-Aug-09	10.70	10.81	10.49	10.81	1,995,000	10.76
26-Aug-09	10.62	10.89	10.52	10.63	1,727,000	10.58
25-Aug-09	10.72	11.09	10.60	10.80	2,699,200	10.75
24-Aug-09	10.77	10.97	10.51	10.56	3,584,500	10.51
21-Aug-09	10.23	10.78	9.99	10.71	4,800,800	10.66
20-Aug-09	9.70	9.94	9.56	9.66	2,952,700	9.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions