|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,231,900 | 23.40 | 23.76 | 23.27 | 23.66 | 00:00:00 | | 2004-10-14 | 1,729,600 | 23.67 | 23.90 | 23.08 | 23.30 | 00:00:00 | | 2004-10-15 | 1,793,200 | 23.49 | 23.73 | 23.22 | 23.49 | 00:00:00 | | 2004-10-18 | 1,122,800 | 23.30 | 23.75 | 23.11 | 23.71 | 00:00:00 | | 2004-10-19 | 2,506,400 | 24.00 | 24.58 | 23.97 | 24.02 | 00:00:00 | | 2004-10-20 | 1,643,700 | 23.68 | 24.13 | 23.29 | 24.01 | 00:00:00 | | 2004-10-21 | 1,166,900 | 24.20 | 24.55 | 23.90 | 24.39 | 00:00:00 | | 2004-10-22 | 1,335,800 | 24.50 | 24.54 | 23.46 | 23.60 | 00:00:00 | | 2004-10-25 | 1,200,200 | 23.40 | 23.97 | 23.39 | 23.67 | 00:00:00 | | 2004-10-26 | 1,558,600 | 23.77 | 23.77 | 23.16 | 23.41 | 00:00:00 | | 2004-10-27 | 1,640,600 | 23.50 | 24.81 | 23.43 | 24.64 | 00:00:00 | | 2004-10-28 | 1,217,000 | 24.45 | 24.88 | 24.40 | 24.47 | 00:00:00 | | 2004-10-29 | 1,139,800 | 24.41 | 24.60 | 24.13 | 24.31 | 00:00:00 | | 2004-11-01 | 1,788,500 | 24.38 | 24.90 | 24.13 | 24.90 | 00:00:00 | | 2004-11-02 | 1,905,700 | 25.00 | 25.71 | 24.68 | 25.20 | 00:00:00 | | 2004-11-03 | 1,562,300 | 25.55 | 25.70 | 24.81 | 25.04 | 00:00:00 | | 2004-11-04 | 1,489,400 | 24.88 | 25.09 | 24.72 | 24.90 | 00:00:00 | | 2004-11-05 | 1,206,100 | 25.05 | 25.73 | 24.92 | 25.43 | 00:00:00 | | 2004-11-08 | 957,000 | 25.20 | 25.65 | 25.20 | 25.46 | 00:00:00 | | 2004-11-09 | 852,400 | 25.31 | 25.49 | 25.05 | 25.45 | 00:00:00 | | 2004-11-10 | 1,129,500 | 25.37 | 25.45 | 25.07 | 25.24 | 00:00:00 | | 2004-11-11 | 1,222,600 | 25.25 | 25.88 | 25.19 | 25.74 | 00:00:00 | | 2004-11-12 | 1,214,600 | 25.50 | 25.71 | 25.24 | 25.55 | 00:00:00 | | 2004-11-15 | 1,274,300 | 25.35 | 25.65 | 25.01 | 25.54 | 00:00:00 | | 2004-11-16 | 1,587,900 | 25.48 | 25.49 | 25.00 | 25.09 | 00:00:00 | | 2004-11-17 | 2,302,000 | 25.45 | 26.04 | 25.45 | 25.85 | 00:00:00 | | 2004-11-18 | 1,112,400 | 25.54 | 25.86 | 25.10 | 25.70 | 00:00:00 | | 2004-11-19 | 1,144,600 | 25.70 | 25.72 | 24.93 | 25.00 | 00:00:00 | | 2004-11-22 | 1,504,900 | 24.73 | 24.94 | 24.59 | 24.83 | 00:00:00 | | 2004-11-23 | 2,623,500 | 24.72 | 25.14 | 24.38 | 24.95 | 00:00:00 | | 2004-11-24 | 1,471,400 | 24.85 | 25.17 | 24.64 | 24.87 | 00:00:00 | | 2004-11-26 | 398,800 | 24.82 | 25.22 | 24.82 | 24.99 | 00:00:00 | | 2004-11-29 | 974,200 | 25.34 | 25.40 | 24.46 | 24.74 | 00:00:00 | | 2004-11-30 | 1,252,900 | 24.98 | 25.20 | 24.77 | 25.06 | 00:00:00 | | 2004-12-01 | 2,041,400 | 25.29 | 25.91 | 25.25 | 25.86 | 00:00:00 | | 2004-12-02 | 1,993,500 | 25.81 | 25.96 | 25.37 | 25.70 | 00:00:00 | | 2004-12-03 | 1,564,700 | 26.05 | 26.26 | 25.59 | 25.85 | 00:00:00 | | 2004-12-06 | 1,159,400 | 25.85 | 26.23 | 25.77 | 26.10 | 00:00:00 | | 2004-12-07 | 2,159,200 | 26.05 | 26.48 | 25.99 | 26.15 | 00:00:00 | | 2004-12-08 | 1,495,100 | 26.20 | 26.43 | 25.99 | 26.15 | 00:00:00 | | 2004-12-09 | 1,922,900 | 26.00 | 26.50 | 25.36 | 26.49 | 00:00:00 | | 2004-12-10 | 1,597,200 | 27.08 | 27.08 | 26.34 | 26.57 | 00:00:00 | | 2004-12-13 | 996,400 | 26.57 | 26.64 | 26.10 | 26.39 | 00:00:00 | | 2004-12-14 | 996,200 | 26.28 | 26.82 | 26.28 | 26.72 | 00:00:00 | | 2004-12-15 | 896,300 | 26.50 | 26.71 | 26.25 | 26.55 | 00:00:00 | | 2004-12-16 | 909,900 | 26.57 | 26.61 | 25.94 | 26.14 | 00:00:00 | | 2004-12-17 | 1,661,300 | 25.62 | 26.09 | 25.50 | 25.71 | 00:00:00 | | 2004-12-20 | 1,664,200 | 25.90 | 26.51 | 25.67 | 25.77 | 00:00:00 | | 2004-12-21 | 2,503,400 | 25.70 | 25.70 | 25.26 | 25.35 | 00:00:00 | | 2004-12-22 | 1,797,300 | 25.35 | 25.40 | 25.00 | 25.13 | 00:00:00 | | 2004-12-23 | 965,000 | 25.25 | 25.49 | 25.12 | 25.26 | 00:00:00 | | 2004-12-27 | 986,900 | 25.21 | 25.25 | 24.81 | 25.08 | 00:00:00 | | 2004-12-28 | 1,075,500 | 25.08 | 25.43 | 24.97 | 25.28 | 00:00:00 | | 2004-12-29 | 525,000 | 25.11 | 25.44 | 25.10 | 25.35 | 00:00:00 | | 2004-12-30 | 567,100 | 25.30 | 25.65 | 25.29 | 25.38 | 00:00:00 | | 2004-12-31 | 566,600 | 25.54 | 25.83 | 25.45 | 25.58 | 00:00:00 | | 2005-01-03 | 1,449,300 | 25.58 | 25.60 | 24.59 | 24.67 | 00:00:00 | | 2005-01-04 | 1,833,600 | 24.88 | 24.90 | 23.78 | 24.07 | 00:00:00 | | 2005-01-05 | 1,051,900 | 23.93 | 24.00 | 23.55 | 23.57 | 00:00:00 | | 2005-01-06 | 1,314,200 | 23.70 | 23.70 | 23.15 | 23.26 | 00:00:00 | | 2005-01-07 | 1,386,300 | 23.26 | 23.30 | 22.80 | 23.00 | 00:00:00 | | 2005-01-10 | 1,794,500 | 22.81 | 23.37 | 22.56 | 23.26 | 00:00:00 | | 2005-01-11 | 1,070,800 | 23.05 | 23.10 | 22.80 | 22.82 | 00:00:00 | | 2005-01-12 | 1,177,500 | 22.90 | 23.05 | 22.48 | 22.95 | 00:00:00 | | 2005-01-13 | 2,116,700 | 22.90 | 23.70 | 22.90 | 23.15 | 00:00:00 | | 2005-01-14 | 1,286,400 | 23.35 | 23.57 | 23.03 | 23.18 | 00:00:00 | | 2005-01-18 | 1,359,100 | 23.13 | 23.57 | 22.85 | 23.53 | 00:00:00 | | 2005-01-19 | 1,813,200 | 23.38 | 23.43 | 22.40 | 22.50 | 00:00:00 | | 2005-01-20 | 1,484,600 | 22.30 | 22.50 | 22.18 | 22.25 | 00:00:00 | | 2005-01-21 | 1,656,600 | 22.24 | 22.88 | 22.15 | 22.30 | 00:00:00 | | 2005-01-24 | 1,621,800 | 22.26 | 22.47 | 22.11 | 22.11 | 00:00:00 | | 2005-01-25 | 1,209,100 | 22.17 | 22.42 | 21.80 | 21.81 | 00:00:00 | | 2005-01-26 | 1,923,200 | 22.08 | 22.92 | 22.08 | 22.79 | 00:00:00 | | 2005-01-27 | 2,393,300 | 22.80 | 23.41 | 22.56 | 23.31 | 00:00:00 | | 2005-01-28 | 1,868,600 | 23.31 | 23.31 | 22.71 | 23.17 | 00:00:00 | | 2005-01-31 | 2,080,300 | 23.90 | 24.13 | 23.44 | 23.57 | 00:00:00 | | 2005-02-01 | 1,144,400 | 23.50 | 23.85 | 23.38 | 23.48 | 00:00:00 | | 2005-02-02 | 1,012,500 | 23.50 | 23.50 | 23.13 | 23.30 | 00:00:00 | | 2005-02-03 | 780,100 | 23.29 | 23.30 | 22.71 | 22.89 | 00:00:00 | | 2005-02-04 | 1,202,800 | 22.75 | 23.73 | 22.75 | 23.71 | 00:00:00 | | 2005-02-07 | 785,000 | 23.59 | 24.02 | 23.59 | 23.74 | 00:00:00 | | 2005-02-08 | 2,172,200 | 23.90 | 24.78 | 23.90 | 24.71 | 00:00:00 | | 2005-02-09 | 1,927,600 | 24.60 | 25.00 | 24.26 | 24.33 | 00:00:00 | | 2005-02-10 | 1,308,000 | 24.51 | 24.69 | 24.06 | 24.47 | 00:00:00 | | 2005-02-11 | 1,782,600 | 24.55 | 25.13 | 24.31 | 24.92 | 00:00:00 | | 2005-02-14 | 1,155,600 | 24.95 | 25.20 | 24.53 | 25.00 | 00:00:00 | | 2005-02-15 | 1,023,500 | 24.98 | 25.19 | 24.87 | 25.11 | 00:00:00 | | 2005-02-16 | 978,300 | 24.95 | 24.96 | 24.58 | 24.81 | 00:00:00 | | 2005-02-17 | 1,707,400 | 24.95 | 24.95 | 24.20 | 24.41 | 00:00:00 | | 2005-02-18 | 1,358,700 | 24.40 | 24.80 | 24.25 | 24.74 | 00:00:00 | | 2005-02-22 | 1,730,700 | 24.50 | 24.90 | 24.42 | 24.50 | 00:00:00 | | 2005-02-23 | 1,460,600 | 25.20 | 25.25 | 24.49 | 24.66 | 00:00:00 | | 2005-02-24 | 1,258,000 | 24.73 | 25.31 | 24.36 | 25.31 | 00:00:00 | | 2005-02-25 | 1,387,400 | 25.30 | 25.74 | 24.92 | 25.68 | 00:00:00 | | 2005-02-28 | 1,675,000 | 25.53 | 25.86 | 25.50 | 25.71 | 00:00:00 | | 2005-03-01 | 2,077,700 | 25.95 | 26.62 | 25.91 | 26.51 | 00:00:00 | | 2005-03-02 | 1,317,200 | 26.44 | 26.54 | 26.11 | 26.30 | 00:00:00 | | 2005-03-03 | 1,127,400 | 26.40 | 26.65 | 25.87 | 26.05 | 00:00:00 | | 2005-03-04 | 1,652,800 | 26.35 | 26.46 | 26.05 | 26.06 | 00:00:00 | | 2005-03-07 | 1,598,700 | 26.27 | 26.90 | 26.19 | 26.63 | 00:00:00 | | 2005-03-08 | 1,465,300 | 26.64 | 26.76 | 26.12 | 26.36 | 00:00:00 | | 2005-03-09 | 2,572,300 | 26.36 | 26.70 | 26.30 | 26.48 | 00:00:00 | | 2005-03-10 | 1,498,900 | 26.43 | 26.73 | 26.34 | 26.62 | 00:00:00 | | 2005-03-11 | 1,527,700 | 26.62 | 26.68 | 25.87 | 26.08 | 00:00:00 | | 2005-03-14 | 950,500 | 26.02 | 26.50 | 26.02 | 26.50 | 00:00:00 | | 2005-03-15 | 1,877,200 | 26.77 | 26.85 | 26.15 | 26.36 | 00:00:00 | | 2005-03-16 | 3,034,500 | 26.11 | 26.43 | 26.03 | 26.24 | 00:00:00 | | 2005-03-17 | 2,346,900 | 26.29 | 26.60 | 25.99 | 26.02 | 00:00:00 | | 2005-03-18 | 8,430,500 | 26.70 | 28.44 | 26.41 | 27.58 | 00:00:00 | | 2005-03-21 | 3,938,700 | 27.68 | 28.25 | 27.57 | 28.13 | 00:00:00 | | 2005-03-22 | 2,182,100 | 28.10 | 28.15 | 27.73 | 27.77 | 00:00:00 | | 2005-03-23 | 1,530,000 | 27.69 | 28.05 | 27.52 | 27.52 | 00:00:00 | | 2005-03-24 | 1,715,900 | 27.65 | 28.20 | 27.53 | 27.94 | 00:00:00 | | 2005-03-28 | 2,131,200 | 27.94 | 28.12 | 27.70 | 27.90 | 00:00:00 | | 2005-03-29 | 2,413,600 | 27.93 | 28.20 | 27.62 | 27.67 | 00:00:00 | | 2005-03-30 | 2,567,900 | 27.65 | 28.36 | 27.60 | 28.30 | 00:00:00 | | 2005-03-31 | 2,303,700 | 28.43 | 28.75 | 28.15 | 28.52 | 00:00:00 | | 2005-04-01 | 2,004,000 | 28.52 | 28.82 | 28.12 | 28.16 | 00:00:00 | | 2005-04-04 | 1,536,900 | 28.16 | 28.29 | 27.90 | 28.18 | 00:00:00 | | 2005-04-05 | 1,497,500 | 28.15 | 28.69 | 28.12 | 28.40 | 00:00:00 | | 2005-04-06 | 1,431,500 | 28.40 | 28.66 | 28.40 | 28.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
