TR4DER - Jabil Circuit [JBL] Historical Prices

Jabil Circuit - [Ticker: JBL]
Last Trade	25.25	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.28 (+1.01%)	Open	25.50
High	25.79	Low	24.90
Volume	2,183,484	Average Volume (3m)	0
Yield		Bid / Ask	28.40 x 1,200 - 28.41 x 900
Former Close	24.97	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
JBL quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,411,800	28.45	29.29	28.02	28.90	00:00:00
2004-04-23	1,746,300	29.25	29.91	29.18	29.80	00:00:00
2004-04-26	995,600	29.75	29.88	28.69	28.94	00:00:00
2004-04-27	960,400	28.98	29.50	28.77	28.80	00:00:00
2004-04-28	1,814,100	28.47	28.55	27.25	27.41	00:00:00
2004-04-29	1,431,100	27.41	27.50	26.51	26.93	00:00:00
2004-04-30	1,353,100	26.93	27.11	26.07	26.39	00:00:00
2004-05-03	1,431,200	26.43	27.16	26.35	26.75	00:00:00
2004-05-04	1,784,900	26.75	27.19	26.51	26.95	00:00:00
2004-05-05	1,209,600	27.10	27.35	27.07	27.33	00:00:00
2004-05-06	1,405,100	27.05	27.51	26.77	27.28	00:00:00
2004-05-07	1,610,900	27.05	27.49	26.39	26.39	00:00:00
2004-05-10	1,955,500	26.20	26.35	25.65	25.95	00:00:00
2004-05-11	2,205,600	26.60	27.18	26.41	26.69	00:00:00
2004-05-12	1,867,600	26.69	26.75	25.44	26.40	00:00:00
2004-05-13	862,100	26.35	26.89	26.16	26.40	00:00:00
2004-05-14	1,899,600	26.40	26.40	25.39	25.58	00:00:00
2004-05-17	1,575,800	25.25	25.45	24.60	25.41	00:00:00
2004-05-18	687,100	25.58	25.84	25.31	25.66	00:00:00
2004-05-19	2,282,100	26.55	27.25	26.47	26.66	00:00:00
2004-05-20	1,506,200	26.55	26.89	26.38	26.76	00:00:00
2004-05-21	911,000	26.81	27.22	26.72	27.07	00:00:00
2004-05-24	781,500	27.20	27.43	26.80	27.13	00:00:00
2004-05-25	973,400	27.17	27.84	26.91	27.72	00:00:00
2004-05-26	1,552,400	27.73	28.36	27.69	28.19	00:00:00
2004-05-27	1,040,300	28.44	28.75	28.08	28.29	00:00:00
2004-05-28	670,400	28.39	28.46	28.03	28.31	00:00:00
2004-06-01	663,000	28.13	28.60	28.02	28.32	00:00:00
2004-06-02	521,000	28.37	28.50	27.85	28.15	00:00:00
2004-06-03	823,000	27.95	28.02	27.37	27.37	00:00:00
2004-06-04	852,200	27.92	28.20	27.75	27.85	00:00:00
2004-06-07	1,053,700	28.12	29.10	28.06	29.08	00:00:00
2004-06-08	1,086,400	28.88	28.91	28.44	28.70	00:00:00
2004-06-09	1,288,400	28.70	28.70	27.69	27.89	00:00:00
2004-06-10	725,900	28.20	28.39	27.92	28.16	00:00:00
2004-06-14	1,100,000	28.05	28.12	27.36	27.46	00:00:00
2004-06-15	1,062,000	27.78	28.63	27.78	28.20	00:00:00
2004-06-16	2,261,800	28.40	28.40	27.57	28.05	00:00:00
2004-06-17	15,833,800	25.80	26.20	23.10	24.49	00:00:00
2004-06-18	4,408,800	24.20	24.82	24.13	24.58	00:00:00
2004-06-21	1,922,600	24.90	24.99	24.37	24.41	00:00:00
2004-06-22	1,729,200	24.30	24.98	24.30	24.91	00:00:00
2004-06-23	2,385,400	24.88	25.06	24.57	24.94	00:00:00
2004-06-24	1,478,400	25.00	25.40	24.90	25.00	00:00:00
2004-06-25	1,341,300	25.10	25.68	25.10	25.52	00:00:00
2004-06-28	1,059,500	25.79	25.85	24.92	25.06	00:00:00
2004-06-29	1,668,300	25.04	25.28	24.90	25.08	00:00:00
2004-06-30	1,393,300	25.07	25.24	24.85	25.18	00:00:00
2004-07-01	1,863,300	25.05	25.05	24.05	24.40	00:00:00
2004-07-02	1,254,700	24.26	24.46	24.01	24.35	00:00:00
2004-07-06	2,672,000	24.10	24.19	23.55	23.84	00:00:00
2004-07-07	1,621,000	23.95	24.30	23.64	23.70	00:00:00
2004-07-08	1,526,100	23.69	24.00	23.48	23.64	00:00:00
2004-07-09	1,579,500	23.86	23.98	23.65	23.65	00:00:00
2004-07-12	2,771,900	23.50	23.58	23.01	23.27	00:00:00
2004-07-13	1,233,100	23.31	23.61	23.28	23.34	00:00:00
2004-07-14	2,057,700	23.15	23.18	22.30	22.35	00:00:00
2004-07-15	2,134,800	22.62	22.68	22.10	22.33	00:00:00
2004-07-16	1,215,400	22.61	22.61	21.92	22.00	00:00:00
2004-07-19	1,813,800	22.00	22.35	21.55	22.10	00:00:00
2004-07-20	2,391,200	22.11	22.52	21.79	22.07	00:00:00
2004-07-21	2,192,600	22.40	22.70	21.65	21.71	00:00:00
2004-07-22	1,378,800	21.73	22.27	21.70	22.08	00:00:00
2004-07-23	1,497,400	21.97	21.97	21.20	21.21	00:00:00
2004-07-26	1,142,600	21.26	21.50	20.87	21.03	00:00:00
2004-07-27	1,397,200	21.22	21.22	20.85	21.18	00:00:00
2004-07-28	1,205,400	20.95	21.12	20.55	20.90	00:00:00
2004-07-29	1,425,100	20.90	21.63	20.90	21.58	00:00:00
2004-07-30	1,383,900	21.45	22.15	21.31	21.75	00:00:00
2004-08-02	1,283,400	21.60	22.18	21.55	22.00	00:00:00
2004-08-03	1,476,500	22.00	22.00	21.35	21.43	00:00:00
2004-08-04	1,047,000	21.31	21.86	21.27	21.71	00:00:00
2004-08-05	823,500	21.65	21.91	21.06	21.12	00:00:00
2004-08-06	1,033,800	20.79	20.97	20.20	20.28	00:00:00
2004-08-09	1,090,400	20.28	20.72	20.16	20.59	00:00:00
2004-08-10	806,400	20.59	20.94	20.50	20.86	00:00:00
2004-08-11	3,140,700	19.82	20.26	19.28	19.71	00:00:00
2004-08-12	2,708,400	19.27	19.58	19.18	19.48	00:00:00
2004-08-13	1,618,800	19.51	19.85	19.31	19.56	00:00:00
2004-08-16	977,500	19.80	19.96	19.65	19.96	00:00:00
2004-08-17	1,220,700	20.00	20.39	19.97	20.17	00:00:00
2004-08-18	1,534,700	20.03	20.63	19.96	20.58	00:00:00
2004-08-19	759,100	20.59	20.86	20.30	20.39	00:00:00
2004-08-20	711,100	20.40	20.82	20.37	20.79	00:00:00
2004-08-23	1,396,700	20.91	20.96	20.43	20.47	00:00:00
2004-08-24	2,318,500	20.70	20.77	19.80	20.20	00:00:00
2004-08-25	1,292,200	20.20	20.68	20.05	20.53	00:00:00
2004-08-26	1,875,000	20.53	20.86	20.43	20.79	00:00:00
2004-08-27	975,600	20.78	21.20	20.77	21.15	00:00:00
2004-08-30	1,019,500	20.95	21.08	20.78	20.88	00:00:00
2004-08-31	1,270,100	20.82	21.00	20.28	20.63	00:00:00
2004-09-01	943,300	20.62	21.13	20.44	20.60	00:00:00
2004-09-02	707,700	20.67	21.07	20.48	20.96	00:00:00
2004-09-03	927,500	20.96	20.96	20.43	20.49	00:00:00
2004-09-07	863,500	20.69	21.04	20.53	20.58	00:00:00
2004-09-08	991,300	20.45	20.83	20.33	20.36	00:00:00
2004-09-09	1,674,200	20.60	21.40	20.43	21.29	00:00:00
2004-09-10	1,227,800	21.20	21.92	20.94	21.78	00:00:00
2004-09-13	2,871,800	22.04	23.16	21.93	22.79	00:00:00
2004-09-14	3,142,400	21.75	22.30	21.38	22.21	00:00:00
2004-09-15	3,621,600	21.50	21.50	20.58	20.86	00:00:00
2004-09-16	1,587,400	20.85	21.32	20.75	20.77	00:00:00
2004-09-17	3,410,500	20.78	21.44	20.52	21.34	00:00:00
2004-09-20	3,314,800	21.34	21.93	21.10	21.89	00:00:00
2004-09-21	4,325,200	22.10	22.62	22.04	22.18	00:00:00
2004-09-22	6,383,000	23.40	23.98	23.35	23.74	00:00:00
2004-09-23	2,933,300	23.55	23.73	23.12	23.20	00:00:00
2004-09-24	1,996,300	23.26	23.26	22.57	22.68	00:00:00
2004-09-27	2,068,600	22.50	22.93	22.40	22.46	00:00:00
2004-09-28	1,676,400	22.88	23.50	22.06	22.42	00:00:00
2004-09-29	1,868,700	22.50	23.48	22.50	23.06	00:00:00
2004-09-30	2,348,500	22.99	23.40	22.94	23.00	00:00:00
2004-10-01	2,006,700	23.30	24.09	23.26	24.05	00:00:00
2004-10-04	1,810,200	24.35	24.68	24.35	24.55	00:00:00
2004-10-05	1,435,200	24.35	24.70	23.95	24.20	00:00:00
2004-10-06	1,101,900	24.30	24.48	23.85	24.48	00:00:00
2004-10-07	1,255,800	24.48	24.56	23.93	23.99	00:00:00
2004-10-08	960,500	23.70	23.74	23.24	23.36	00:00:00
2004-10-11	1,084,900	23.41	23.58	22.90	23.51	00:00:00
2004-10-12	1,961,400	23.51	23.52	22.77	22.94	00:00:00
2004-10-13	2,231,900	23.40	23.76	23.27	23.66	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>