|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 1,431,500 | 28.40 | 28.66 | 28.40 | 28.52 | 00:00:00 | 2005-04-07 | 1,313,000 | 28.48 | 28.76 | 28.45 | 28.67 | 00:00:00 | 2005-04-08 | 2,331,500 | 28.74 | 29.37 | 28.68 | 28.97 | 00:00:00 | 2005-04-11 | 2,042,900 | 28.99 | 29.01 | 28.59 | 28.80 | 00:00:00 | 2005-04-12 | 1,326,800 | 28.60 | 28.82 | 28.20 | 28.72 | 00:00:00 | 2005-04-13 | 1,584,000 | 28.72 | 28.74 | 27.80 | 27.92 | 00:00:00 | 2005-04-14 | 1,980,900 | 27.91 | 28.00 | 27.38 | 27.46 | 00:00:00 | 2005-04-15 | 2,599,200 | 27.17 | 27.18 | 26.11 | 26.41 | 00:00:00 | 2005-04-18 | 1,597,700 | 26.42 | 27.19 | 26.42 | 26.87 | 00:00:00 | 2005-04-19 | 1,297,700 | 27.12 | 27.18 | 26.77 | 27.16 | 00:00:00 | 2005-04-20 | 1,405,000 | 27.27 | 27.75 | 26.84 | 26.88 | 00:00:00 | 2005-04-21 | 1,954,700 | 27.33 | 27.63 | 27.00 | 27.49 | 00:00:00 | 2005-04-22 | 1,808,300 | 27.42 | 27.65 | 26.99 | 27.20 | 00:00:00 | 2005-04-25 | 1,205,900 | 27.40 | 27.78 | 27.24 | 27.31 | 00:00:00 | 2005-04-26 | 1,187,400 | 27.25 | 27.75 | 27.16 | 27.20 | 00:00:00 | 2005-04-27 | 1,562,300 | 27.15 | 27.21 | 26.40 | 27.17 | 00:00:00 | 2005-04-28 | 1,296,000 | 27.10 | 27.26 | 26.61 | 26.62 | 00:00:00 | 2005-04-29 | 2,613,000 | 26.70 | 27.70 | 26.52 | 27.60 | 00:00:00 | 2005-05-02 | 930,500 | 27.60 | 27.74 | 27.11 | 27.46 | 00:00:00 | 2005-05-03 | 842,200 | 27.39 | 27.62 | 27.16 | 27.30 | 00:00:00 | 2005-05-04 | 802,100 | 27.45 | 27.80 | 27.34 | 27.63 | 00:00:00 | 2005-05-05 | 806,800 | 27.53 | 27.76 | 27.13 | 27.26 | 00:00:00 | 2005-05-06 | 1,011,700 | 27.43 | 27.82 | 27.18 | 27.75 | 00:00:00 | 2005-05-09 | 1,268,000 | 27.90 | 28.58 | 27.80 | 28.45 | 00:00:00 | 2005-05-10 | 1,558,100 | 28.25 | 28.44 | 27.92 | 28.00 | 00:00:00 | 2005-05-11 | 1,226,700 | 28.10 | 28.37 | 27.68 | 28.26 | 00:00:00 | 2005-05-12 | 861,200 | 28.20 | 28.66 | 28.19 | 28.40 | 00:00:00 | 2005-05-13 | 2,314,400 | 28.55 | 28.70 | 28.30 | 28.60 | 00:00:00 | 2005-05-16 | 982,900 | 28.53 | 29.08 | 28.47 | 29.08 | 00:00:00 | 2005-05-17 | 1,477,800 | 28.76 | 29.00 | 28.59 | 28.89 | 00:00:00 | 2005-05-18 | 1,131,300 | 29.00 | 29.49 | 28.85 | 29.45 | 00:00:00 | 2005-05-19 | 1,025,500 | 29.20 | 29.57 | 29.20 | 29.56 | 00:00:00 | 2005-05-20 | 764,200 | 29.51 | 29.51 | 29.06 | 29.44 | 00:00:00 | 2005-05-23 | 968,100 | 29.60 | 29.73 | 29.40 | 29.44 | 00:00:00 | 2005-05-24 | 1,530,300 | 28.60 | 29.10 | 28.58 | 29.07 | 00:00:00 | 2005-05-25 | 792,400 | 28.85 | 28.98 | 28.54 | 28.89 | 00:00:00 | 2005-05-26 | 1,251,600 | 29.14 | 29.28 | 28.94 | 29.28 | 00:00:00 | 2005-05-27 | 712,600 | 29.25 | 29.37 | 29.02 | 29.37 | 00:00:00 | 2005-05-31 | 849,900 | 29.33 | 29.44 | 29.04 | 29.23 | 00:00:00 | 2005-06-01 | 1,036,300 | 29.19 | 29.63 | 29.07 | 29.46 | 00:00:00 | 2005-06-02 | 1,361,600 | 29.45 | 29.98 | 29.26 | 29.98 | 00:00:00 | 2005-06-03 | 1,023,300 | 29.80 | 29.96 | 29.25 | 29.30 | 00:00:00 | 2005-06-06 | 812,100 | 29.35 | 29.50 | 29.12 | 29.32 | 00:00:00 | 2005-06-07 | 737,400 | 29.45 | 29.68 | 29.13 | 29.20 | 00:00:00 | 2005-06-08 | 622,900 | 29.31 | 29.53 | 29.11 | 29.42 | 00:00:00 | 2005-06-09 | 1,086,000 | 29.35 | 29.43 | 29.10 | 29.32 | 00:00:00 | 2005-06-10 | 659,300 | 29.28 | 29.35 | 28.92 | 29.05 | 00:00:00 | 2005-06-13 | 891,000 | 28.95 | 29.35 | 28.90 | 29.30 | 00:00:00 | 2005-06-14 | 519,000 | 29.31 | 29.50 | 29.20 | 29.27 | 00:00:00 | 2005-06-15 | 2,521,000 | 29.02 | 29.10 | 28.45 | 28.92 | 00:00:00 | 2005-06-16 | 1,253,500 | 28.91 | 29.13 | 28.57 | 28.65 | 00:00:00 | 2005-06-17 | 1,520,800 | 28.80 | 28.99 | 28.59 | 28.96 | 00:00:00 | 2005-06-20 | 1,349,200 | 28.75 | 28.89 | 28.61 | 28.66 | 00:00:00 | 2005-06-21 | 2,028,000 | 28.74 | 28.97 | 28.30 | 28.44 | 00:00:00 | 2005-06-22 | 8,308,800 | 30.00 | 31.52 | 29.85 | 31.42 | 00:00:00 | 2005-06-23 | 3,014,600 | 31.25 | 31.45 | 31.05 | 31.30 | 00:00:00 | 2005-06-24 | 2,485,700 | 31.00 | 31.15 | 30.86 | 31.15 | 00:00:00 | 2005-06-27 | 1,781,500 | 30.90 | 31.05 | 30.83 | 31.04 | 00:00:00 | 2005-06-28 | 3,624,000 | 31.15 | 31.63 | 31.15 | 31.26 | 00:00:00 | 2005-06-29 | 926,300 | 31.20 | 31.36 | 31.00 | 31.10 | 00:00:00 | 2005-06-30 | 1,005,900 | 31.25 | 31.30 | 30.73 | 30.73 | 00:00:00 | 2005-07-01 | 740,000 | 30.65 | 31.00 | 30.55 | 30.67 | 00:00:00 | 2005-07-05 | 1,067,200 | 30.68 | 31.46 | 30.39 | 31.38 | 00:00:00 | 2005-07-06 | 2,163,200 | 31.20 | 32.00 | 31.20 | 31.72 | 00:00:00 | 2005-07-07 | 1,489,400 | 31.37 | 31.95 | 31.29 | 31.70 | 00:00:00 | 2005-07-08 | 1,181,500 | 31.75 | 31.96 | 31.39 | 31.94 | 00:00:00 | 2005-07-11 | 884,600 | 31.90 | 32.05 | 31.81 | 32.02 | 00:00:00 | 2005-07-12 | 1,439,800 | 32.02 | 32.27 | 31.58 | 32.09 | 00:00:00 | 2005-07-13 | 1,677,900 | 32.15 | 32.66 | 32.08 | 32.40 | 00:00:00 | 2005-07-14 | 1,550,800 | 32.40 | 32.76 | 32.15 | 32.31 | 00:00:00 | 2005-07-15 | 747,300 | 32.35 | 32.49 | 32.07 | 32.08 | 00:00:00 | 2005-07-18 | 1,003,400 | 32.08 | 32.09 | 31.75 | 31.88 | 00:00:00 | 2005-07-19 | 1,336,400 | 32.05 | 32.51 | 31.68 | 32.40 | 00:00:00 | 2005-07-20 | 1,428,200 | 32.05 | 32.78 | 31.94 | 32.75 | 00:00:00 | 2005-07-21 | 1,044,000 | 32.65 | 32.88 | 32.10 | 32.49 | 00:00:00 | 2005-07-22 | 1,391,200 | 32.15 | 32.24 | 31.36 | 31.90 | 00:00:00 | 2005-07-25 | 925,000 | 32.01 | 32.14 | 31.75 | 31.93 | 00:00:00 | 2005-07-26 | 879,000 | 32.00 | 32.47 | 31.85 | 32.09 | 00:00:00 | 2005-07-27 | 1,704,500 | 32.04 | 32.04 | 31.21 | 31.35 | 00:00:00 | 2005-07-28 | 1,147,400 | 31.33 | 31.65 | 31.33 | 31.50 | 00:00:00 | 2005-07-29 | 787,100 | 31.50 | 31.74 | 31.11 | 31.19 | 00:00:00 | 2005-08-01 | 1,010,100 | 31.33 | 31.33 | 31.00 | 31.22 | 00:00:00 | 2005-08-02 | 1,087,700 | 31.33 | 31.35 | 31.02 | 31.12 | 00:00:00 | 2005-08-03 | 930,600 | 31.00 | 31.31 | 31.00 | 31.13 | 00:00:00 | 2005-08-04 | 915,400 | 31.01 | 31.12 | 30.53 | 30.75 | 00:00:00 | 2005-08-05 | 751,000 | 30.65 | 30.86 | 30.20 | 30.42 | 00:00:00 | 2005-08-08 | 886,000 | 30.45 | 30.67 | 30.30 | 30.38 | 00:00:00 | 2005-08-09 | 1,069,800 | 30.60 | 30.74 | 30.16 | 30.29 | 00:00:00 | 2005-08-10 | 1,130,100 | 30.38 | 30.42 | 29.70 | 29.87 | 00:00:00 | 2005-08-11 | 1,392,200 | 29.80 | 30.02 | 29.56 | 29.95 | 00:00:00 | 2005-08-12 | 1,085,500 | 29.82 | 29.90 | 29.35 | 29.61 | 00:00:00 | 2005-08-15 | 644,900 | 29.66 | 30.14 | 29.60 | 29.96 | 00:00:00 | 2005-08-16 | 604,300 | 29.85 | 29.92 | 29.44 | 29.60 | 00:00:00 | 2005-08-17 | 957,900 | 29.60 | 29.86 | 29.51 | 29.69 | 00:00:00 | 2005-08-18 | 1,068,500 | 29.65 | 29.69 | 29.11 | 29.19 | 00:00:00 | 2005-08-19 | 736,100 | 29.40 | 29.53 | 29.21 | 29.44 | 00:00:00 | 2005-08-22 | 1,148,000 | 29.48 | 29.57 | 29.24 | 29.53 | 00:00:00 | 2005-08-23 | 1,611,000 | 29.55 | 30.15 | 29.33 | 29.96 | 00:00:00 | 2005-08-24 | 1,037,000 | 29.90 | 30.34 | 29.77 | 29.77 | 00:00:00 | 2005-08-25 | 809,700 | 29.79 | 30.00 | 29.63 | 29.66 | 00:00:00 | 2005-08-26 | 726,800 | 29.72 | 29.74 | 29.29 | 29.34 | 00:00:00 | 2005-08-29 | 486,100 | 29.25 | 29.78 | 29.23 | 29.78 | 00:00:00 | 2005-08-30 | 783,100 | 29.60 | 29.67 | 29.08 | 29.25 | 00:00:00 | 2005-08-31 | 815,600 | 29.30 | 29.48 | 28.81 | 29.44 | 00:00:00 | 2005-09-01 | 602,800 | 29.35 | 29.80 | 29.29 | 29.34 | 00:00:00 | 2005-09-02 | 476,200 | 29.48 | 29.50 | 29.17 | 29.22 | 00:00:00 | 2005-09-06 | 500,000 | 29.40 | 29.88 | 29.20 | 29.72 | 00:00:00 | 2005-09-07 | 1,134,600 | 29.76 | 30.20 | 29.65 | 29.93 | 00:00:00 | 2005-09-08 | 1,187,100 | 29.93 | 30.09 | 29.55 | 29.55 | 00:00:00 | 2005-09-09 | 1,388,000 | 29.55 | 29.75 | 29.49 | 29.49 | 00:00:00 | 2005-09-12 | 1,430,600 | 28.54 | 29.74 | 28.54 | 29.12 | 00:00:00 | 2005-09-13 | 1,496,400 | 29.25 | 29.50 | 29.17 | 29.32 | 00:00:00 | 2005-09-14 | 684,700 | 29.44 | 29.49 | 29.21 | 29.27 | 00:00:00 | 2005-09-15 | 789,100 | 29.46 | 29.56 | 29.16 | 29.25 | 00:00:00 | 2005-09-16 | 1,401,500 | 29.40 | 29.46 | 29.00 | 29.34 | 00:00:00 | 2005-09-19 | 1,042,600 | 29.28 | 29.36 | 28.89 | 29.06 | 00:00:00 | 2005-09-20 | 1,045,200 | 29.45 | 29.91 | 29.11 | 29.12 | 00:00:00 | 2005-09-21 | 1,415,200 | 29.15 | 29.16 | 28.78 | 29.04 | 00:00:00 | 2005-09-22 | 924,800 | 29.05 | 29.37 | 28.85 | 29.13 | 00:00:00 | 2005-09-23 | 1,184,200 | 29.20 | 30.10 | 29.19 | 29.70 | 00:00:00 | 2005-09-26 | 1,723,500 | 30.05 | 30.66 | 29.98 | 30.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|