|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,723,500 | 30.05 | 30.66 | 29.98 | 30.37 | 00:00:00 | | 2005-09-27 | 3,259,300 | 30.55 | 30.60 | 29.72 | 29.75 | 00:00:00 | | 2005-09-28 | 1,303,500 | 29.95 | 29.96 | 29.51 | 29.80 | 00:00:00 | | 2005-09-29 | 1,265,500 | 29.85 | 30.14 | 29.77 | 30.11 | 00:00:00 | | 2005-09-30 | 1,898,200 | 30.02 | 31.10 | 30.02 | 30.92 | 00:00:00 | | 2005-10-03 | 1,482,000 | 30.72 | 31.27 | 30.66 | 31.10 | 00:00:00 | | 2005-10-04 | 1,264,900 | 31.22 | 31.22 | 30.09 | 30.30 | 00:00:00 | | 2005-10-05 | 1,128,700 | 30.18 | 30.53 | 29.96 | 30.22 | 00:00:00 | | 2005-10-06 | 1,302,000 | 30.16 | 30.66 | 30.05 | 30.27 | 00:00:00 | | 2005-10-07 | 698,300 | 30.32 | 30.55 | 30.13 | 30.33 | 00:00:00 | | 2005-10-10 | 553,800 | 30.20 | 30.30 | 29.86 | 29.99 | 00:00:00 | | 2005-10-11 | 841,100 | 30.00 | 30.11 | 29.30 | 29.79 | 00:00:00 | | 2005-10-12 | 1,203,200 | 29.54 | 29.86 | 29.05 | 29.34 | 00:00:00 | | 2005-10-13 | 842,900 | 29.25 | 29.75 | 29.14 | 29.65 | 00:00:00 | | 2005-10-14 | 784,300 | 29.75 | 29.78 | 29.11 | 29.69 | 00:00:00 | | 2005-10-17 | 492,100 | 29.78 | 29.92 | 29.29 | 29.61 | 00:00:00 | | 2005-10-18 | 589,700 | 29.45 | 29.94 | 29.41 | 29.74 | 00:00:00 | | 2005-10-19 | 852,900 | 29.60 | 30.29 | 29.45 | 30.29 | 00:00:00 | | 2005-10-20 | 1,151,800 | 30.28 | 30.77 | 30.22 | 30.32 | 00:00:00 | | 2005-10-21 | 736,700 | 30.50 | 30.55 | 30.03 | 30.21 | 00:00:00 | | 2005-10-24 | 751,700 | 30.20 | 30.41 | 30.00 | 30.32 | 00:00:00 | | 2005-10-25 | 802,900 | 30.18 | 30.45 | 29.92 | 30.05 | 00:00:00 | | 2005-10-26 | 1,560,100 | 29.95 | 30.08 | 29.51 | 29.66 | 00:00:00 | | 2005-10-27 | 1,091,300 | 29.51 | 29.57 | 29.05 | 29.08 | 00:00:00 | | 2005-10-28 | 1,556,300 | 29.08 | 29.52 | 28.57 | 29.48 | 00:00:00 | | 2005-10-31 | 961,800 | 29.55 | 30.03 | 29.52 | 29.85 | 00:00:00 | | 2005-11-01 | 552,100 | 29.70 | 30.10 | 29.67 | 29.70 | 00:00:00 | | 2005-11-02 | 613,800 | 29.60 | 30.20 | 29.60 | 30.18 | 00:00:00 | | 2005-11-03 | 1,181,400 | 30.35 | 30.68 | 30.17 | 30.35 | 00:00:00 | | 2005-11-04 | 597,300 | 30.45 | 30.71 | 30.43 | 30.58 | 00:00:00 | | 2005-11-07 | 898,300 | 30.52 | 30.58 | 29.98 | 30.33 | 00:00:00 | | 2005-11-08 | 824,300 | 30.22 | 30.75 | 30.09 | 30.68 | 00:00:00 | | 2005-11-09 | 797,000 | 30.58 | 30.92 | 30.35 | 30.80 | 00:00:00 | | 2005-11-10 | 1,385,900 | 30.70 | 31.72 | 30.64 | 31.66 | 00:00:00 | | 2005-11-11 | 679,300 | 31.66 | 31.81 | 31.15 | 31.42 | 00:00:00 | | 2005-11-14 | 531,600 | 31.25 | 31.84 | 31.25 | 31.70 | 00:00:00 | | 2005-11-15 | 834,600 | 31.58 | 31.84 | 31.46 | 31.81 | 00:00:00 | | 2005-11-16 | 985,600 | 31.68 | 32.03 | 31.67 | 31.90 | 00:00:00 | | 2005-11-17 | 680,800 | 31.89 | 32.08 | 31.76 | 31.98 | 00:00:00 | | 2005-11-18 | 929,300 | 32.18 | 32.20 | 31.85 | 32.16 | 00:00:00 | | 2005-11-21 | 665,800 | 32.20 | 32.43 | 31.91 | 32.43 | 00:00:00 | | 2005-11-22 | 1,191,300 | 32.37 | 32.63 | 31.97 | 32.63 | 00:00:00 | | 2005-11-23 | 1,731,600 | 32.80 | 33.68 | 32.72 | 33.35 | 00:00:00 | | 2005-11-25 | 444,000 | 33.45 | 33.76 | 33.23 | 33.47 | 00:00:00 | | 2005-11-28 | 842,000 | 33.47 | 33.51 | 32.67 | 32.68 | 00:00:00 | | 2005-11-29 | 588,200 | 32.90 | 33.30 | 32.82 | 32.96 | 00:00:00 | | 2005-11-30 | 1,160,700 | 33.00 | 33.43 | 33.00 | 33.12 | 00:00:00 | | 2005-12-01 | 1,223,300 | 33.35 | 34.34 | 33.26 | 34.21 | 00:00:00 | | 2005-12-02 | 1,164,700 | 34.21 | 34.49 | 33.99 | 34.33 | 00:00:00 | | 2005-12-05 | 1,210,300 | 34.08 | 34.50 | 34.07 | 34.44 | 00:00:00 | | 2005-12-06 | 1,137,500 | 34.45 | 34.72 | 34.16 | 34.20 | 00:00:00 | | 2005-12-07 | 1,535,900 | 34.05 | 34.71 | 33.89 | 34.19 | 00:00:00 | | 2005-12-08 | 777,400 | 34.20 | 34.40 | 33.82 | 34.05 | 00:00:00 | | 2005-12-09 | 801,000 | 34.15 | 34.49 | 34.12 | 34.37 | 00:00:00 | | 2005-12-12 | 1,368,800 | 34.45 | 35.28 | 34.36 | 35.14 | 00:00:00 | | 2005-12-13 | 1,082,900 | 35.00 | 35.10 | 34.65 | 34.98 | 00:00:00 | | 2005-12-14 | 871,500 | 35.10 | 35.30 | 34.88 | 35.07 | 00:00:00 | | 2005-12-15 | 876,700 | 35.25 | 35.40 | 34.87 | 34.93 | 00:00:00 | | 2005-12-16 | 1,963,900 | 35.00 | 35.57 | 34.87 | 35.13 | 00:00:00 | | 2005-12-19 | 1,043,500 | 35.40 | 35.49 | 34.70 | 34.82 | 00:00:00 | | 2005-12-20 | 2,228,600 | 35.20 | 35.45 | 34.25 | 34.54 | 00:00:00 | | 2005-12-21 | 5,080,800 | 33.60 | 37.40 | 33.60 | 37.04 | 00:00:00 | | 2005-12-22 | 4,158,800 | 37.00 | 38.90 | 36.97 | 38.31 | 00:00:00 | | 2005-12-23 | 3,218,000 | 38.43 | 39.00 | 37.11 | 37.38 | 00:00:00 | | 2005-12-27 | 1,228,500 | 37.51 | 37.94 | 37.13 | 37.18 | 00:00:00 | | 2005-12-28 | 1,032,300 | 37.18 | 37.61 | 37.03 | 37.46 | 00:00:00 | | 2005-12-29 | 732,000 | 37.40 | 37.63 | 37.26 | 37.27 | 00:00:00 | | 2005-12-30 | 1,049,100 | 37.23 | 37.23 | 36.63 | 37.09 | 00:00:00 | | 2006-01-03 | 1,823,900 | 37.77 | 37.77 | 36.22 | 37.14 | 00:00:00 | | 2006-01-04 | 2,072,200 | 37.25 | 37.95 | 37.00 | 37.90 | 00:00:00 | | 2006-01-05 | 1,345,500 | 37.65 | 38.10 | 37.25 | 37.83 | 00:00:00 | | 2006-01-06 | 1,527,900 | 38.10 | 38.59 | 37.66 | 38.55 | 00:00:00 | | 2006-01-09 | 1,329,000 | 38.95 | 39.20 | 38.40 | 38.48 | 00:00:00 | | 2006-01-10 | 2,296,200 | 38.25 | 38.38 | 37.75 | 38.27 | 00:00:00 | | 2006-01-11 | 2,070,200 | 37.40 | 38.10 | 37.40 | 37.77 | 00:00:00 | | 2006-01-12 | 1,984,100 | 37.75 | 37.94 | 37.60 | 37.75 | 00:00:00 | | 2006-01-13 | 1,335,700 | 37.83 | 38.19 | 37.65 | 37.91 | 00:00:00 | | 2006-01-17 | 1,289,000 | 38.65 | 38.76 | 37.37 | 37.67 | 00:00:00 | | 2006-01-18 | 1,548,100 | 37.40 | 38.46 | 37.40 | 38.43 | 00:00:00 | | 2006-01-19 | 2,239,100 | 38.78 | 39.50 | 38.71 | 39.29 | 00:00:00 | | 2006-01-20 | 2,002,600 | 39.34 | 39.34 | 38.32 | 38.45 | 00:00:00 | | 2006-01-23 | 1,368,600 | 38.55 | 38.93 | 38.51 | 38.65 | 00:00:00 | | 2006-01-24 | 1,797,500 | 38.70 | 39.83 | 38.70 | 39.70 | 00:00:00 | | 2006-01-25 | 2,158,700 | 39.60 | 40.10 | 39.40 | 39.99 | 00:00:00 | | 2006-01-26 | 1,459,200 | 40.00 | 40.50 | 40.00 | 40.46 | 00:00:00 | | 2006-01-27 | 2,181,600 | 40.75 | 41.29 | 40.44 | 41.19 | 00:00:00 | | 2006-01-30 | 1,378,000 | 41.06 | 41.07 | 40.33 | 40.55 | 00:00:00 | | 2006-01-31 | 2,618,400 | 40.40 | 40.65 | 39.92 | 40.40 | 00:00:00 | | 2006-02-01 | 1,860,900 | 40.10 | 40.15 | 39.70 | 39.84 | 00:00:00 | | 2006-02-02 | 1,939,500 | 39.88 | 39.89 | 39.08 | 39.19 | 00:00:00 | | 2006-02-03 | 1,865,300 | 39.11 | 39.19 | 38.21 | 38.38 | 00:00:00 | | 2006-02-06 | 1,687,200 | 38.15 | 38.93 | 38.05 | 38.46 | 00:00:00 | | 2006-02-07 | 1,245,600 | 38.50 | 38.76 | 38.25 | 38.50 | 00:00:00 | | 2006-02-08 | 1,745,300 | 38.75 | 39.40 | 38.65 | 38.77 | 00:00:00 | | 2006-02-09 | 1,533,000 | 38.70 | 38.99 | 38.37 | 38.42 | 00:00:00 | | 2006-02-10 | 1,374,200 | 38.42 | 38.90 | 37.85 | 38.78 | 00:00:00 | | 2006-02-13 | 1,282,800 | 38.65 | 39.08 | 38.42 | 38.82 | 00:00:00 | | 2006-02-14 | 826,900 | 38.96 | 39.38 | 38.64 | 39.30 | 00:00:00 | | 2006-02-15 | 1,172,400 | 39.13 | 39.55 | 38.95 | 39.47 | 00:00:00 | | 2006-02-16 | 1,459,900 | 39.47 | 39.96 | 39.42 | 39.95 | 00:00:00 | | 2006-02-17 | 1,520,500 | 40.00 | 40.10 | 39.84 | 40.04 | 00:00:00 | | 2006-02-21 | 1,261,100 | 40.15 | 40.20 | 39.09 | 39.17 | 00:00:00 | | 2006-02-22 | 1,661,000 | 39.37 | 39.57 | 38.72 | 38.88 | 00:00:00 | | 2006-02-23 | 2,083,900 | 38.80 | 38.90 | 37.77 | 37.88 | 00:00:00 | | 2006-02-24 | 1,438,100 | 37.88 | 38.50 | 37.62 | 38.24 | 00:00:00 | | 2006-02-27 | 1,330,700 | 38.24 | 38.70 | 38.21 | 38.36 | 00:00:00 | | 2006-02-28 | 1,215,900 | 38.20 | 38.44 | 37.78 | 37.85 | 00:00:00 | | 2006-03-01 | 1,729,400 | 37.90 | 38.46 | 37.86 | 38.30 | 00:00:00 | | 2006-03-02 | 1,612,900 | 38.04 | 38.55 | 38.04 | 38.45 | 00:00:00 | | 2006-03-03 | 1,791,000 | 38.30 | 38.79 | 38.23 | 38.29 | 00:00:00 | | 2006-03-06 | 1,356,100 | 38.45 | 38.66 | 37.80 | 37.94 | 00:00:00 | | 2006-03-07 | 2,356,800 | 37.83 | 38.10 | 37.40 | 38.00 | 00:00:00 | | 2006-03-08 | 1,268,000 | 37.93 | 38.17 | 37.60 | 38.00 | 00:00:00 | | 2006-03-09 | 1,081,100 | 38.14 | 38.50 | 37.48 | 37.54 | 00:00:00 | | 2006-03-10 | 1,547,600 | 37.50 | 38.00 | 37.06 | 37.06 | 00:00:00 | | 2006-03-13 | 1,471,300 | 37.15 | 37.91 | 37.00 | 37.75 | 00:00:00 | | 2006-03-14 | 1,578,400 | 37.75 | 38.30 | 37.65 | 38.06 | 00:00:00 | | 2006-03-15 | 2,470,300 | 38.15 | 38.25 | 37.77 | 37.80 | 00:00:00 | | 2006-03-16 | 2,579,900 | 37.80 | 38.05 | 37.32 | 37.32 | 00:00:00 | | 2006-03-17 | 2,447,100 | 37.50 | 38.27 | 37.36 | 37.99 | 00:00:00 | | 2006-03-20 | 1,872,000 | 38.07 | 38.46 | 37.94 | 38.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
