|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,872,000 | 38.07 | 38.46 | 37.94 | 38.00 | 00:00:00 | | 2006-03-21 | 2,918,000 | 38.01 | 38.72 | 37.96 | 38.20 | 00:00:00 | | 2006-03-22 | 2,859,200 | 37.95 | 38.43 | 37.93 | 38.24 | 00:00:00 | | 2006-03-23 | 12,466,800 | 41.05 | 42.89 | 41.00 | 42.75 | 00:00:00 | | 2006-03-24 | 2,884,500 | 42.58 | 43.00 | 42.50 | 42.72 | 00:00:00 | | 2006-03-27 | 2,162,100 | 42.55 | 43.70 | 42.54 | 43.31 | 00:00:00 | | 2006-03-28 | 1,812,400 | 43.15 | 43.43 | 42.13 | 42.19 | 00:00:00 | | 2006-03-29 | 2,221,400 | 42.32 | 42.57 | 41.92 | 42.42 | 00:00:00 | | 2006-03-30 | 1,492,900 | 42.55 | 43.41 | 42.26 | 42.57 | 00:00:00 | | 2006-03-31 | 1,278,700 | 43.00 | 43.19 | 42.43 | 42.86 | 00:00:00 | | 2006-04-03 | 1,669,800 | 43.00 | 43.41 | 42.50 | 42.75 | 00:00:00 | | 2006-04-04 | 2,044,600 | 42.50 | 43.11 | 42.16 | 42.30 | 00:00:00 | | 2006-04-05 | 1,875,800 | 42.25 | 42.92 | 42.25 | 42.66 | 00:00:00 | | 2006-04-06 | 1,637,300 | 42.60 | 43.44 | 42.50 | 43.14 | 00:00:00 | | 2006-04-07 | 1,607,100 | 42.89 | 43.23 | 42.04 | 42.75 | 00:00:00 | | 2006-04-10 | 1,325,600 | 42.60 | 42.90 | 41.92 | 42.07 | 00:00:00 | | 2006-04-11 | 1,928,700 | 42.04 | 42.55 | 40.87 | 41.64 | 00:00:00 | | 2006-04-12 | 1,919,000 | 41.50 | 42.34 | 41.50 | 42.24 | 00:00:00 | | 2006-04-13 | 1,560,100 | 41.90 | 42.50 | 41.90 | 42.22 | 00:00:00 | | 2006-04-17 | 1,535,900 | 42.00 | 42.06 | 40.95 | 41.45 | 00:00:00 | | 2006-04-18 | 3,225,700 | 41.45 | 41.45 | 40.90 | 41.08 | 00:00:00 | | 2006-04-19 | 5,302,700 | 41.08 | 41.08 | 38.95 | 39.10 | 00:00:00 | | 2006-04-20 | 4,297,900 | 38.99 | 39.74 | 38.35 | 39.60 | 00:00:00 | | 2006-04-21 | 2,187,200 | 39.85 | 39.85 | 38.80 | 39.10 | 00:00:00 | | 2006-04-24 | 2,351,100 | 38.80 | 39.69 | 38.36 | 39.50 | 00:00:00 | | 2006-04-25 | 3,002,300 | 39.35 | 39.50 | 37.81 | 38.40 | 00:00:00 | | 2006-04-26 | 1,875,900 | 38.64 | 39.26 | 38.46 | 39.15 | 00:00:00 | | 2006-04-27 | 2,309,500 | 39.04 | 39.93 | 38.74 | 39.76 | 00:00:00 | | 2006-04-28 | 1,761,200 | 39.71 | 40.01 | 38.88 | 38.99 | 00:00:00 | | 2006-05-01 | 1,520,300 | 39.00 | 39.39 | 38.54 | 38.58 | 00:00:00 | | 2006-05-02 | 1,385,800 | 38.61 | 38.97 | 38.26 | 38.39 | 00:00:00 | | 2006-05-03 | 3,724,500 | 38.07 | 40.85 | 38.06 | 40.78 | 00:00:00 | | 2006-05-04 | 1,644,500 | 40.72 | 40.95 | 40.33 | 40.50 | 00:00:00 | | 2006-05-05 | 2,010,500 | 40.63 | 40.76 | 39.97 | 40.15 | 00:00:00 | | 2006-05-08 | 1,660,500 | 40.05 | 40.29 | 39.71 | 39.77 | 00:00:00 | | 2006-05-09 | 1,800,300 | 39.77 | 39.77 | 38.92 | 39.15 | 00:00:00 | | 2006-05-10 | 1,747,700 | 39.15 | 39.15 | 38.07 | 38.21 | 00:00:00 | | 2006-05-11 | 1,404,800 | 38.25 | 38.34 | 36.93 | 37.24 | 00:00:00 | | 2006-05-12 | 2,378,800 | 37.00 | 37.30 | 36.10 | 36.27 | 00:00:00 | | 2006-05-15 | 2,139,000 | 36.29 | 36.67 | 35.48 | 36.05 | 00:00:00 | | 2006-05-16 | 1,288,300 | 36.22 | 36.39 | 35.64 | 35.86 | 00:00:00 | | 2006-05-17 | 2,596,400 | 35.40 | 35.72 | 34.47 | 34.86 | 00:00:00 | | 2006-05-18 | 2,152,800 | 35.05 | 35.49 | 34.33 | 34.40 | 00:00:00 | | 2006-05-19 | 2,352,800 | 34.72 | 34.90 | 33.72 | 34.52 | 00:00:00 | | 2006-05-22 | 1,423,900 | 34.18 | 34.50 | 33.55 | 34.06 | 00:00:00 | | 2006-05-23 | 2,119,800 | 34.20 | 34.87 | 33.99 | 34.00 | 00:00:00 | | 2006-05-24 | 3,606,400 | 34.95 | 35.42 | 34.28 | 34.57 | 00:00:00 | | 2006-05-25 | 1,205,500 | 34.79 | 34.88 | 34.25 | 34.70 | 00:00:00 | | 2006-05-26 | 1,361,700 | 34.70 | 35.50 | 34.64 | 35.42 | 00:00:00 | | 2006-05-30 | 1,237,000 | 35.17 | 35.25 | 34.40 | 34.48 | 00:00:00 | | 2006-05-31 | 1,502,500 | 34.75 | 35.00 | 34.51 | 34.82 | 00:00:00 | | 2006-06-01 | 1,608,200 | 34.94 | 35.74 | 34.86 | 35.64 | 00:00:00 | | 2006-06-02 | 1,972,400 | 35.80 | 36.32 | 35.60 | 36.05 | 00:00:00 | | 2006-06-05 | 1,221,300 | 35.95 | 35.95 | 35.16 | 35.19 | 00:00:00 | | 2006-06-06 | 1,940,400 | 35.22 | 35.80 | 35.00 | 35.65 | 00:00:00 | | 2006-06-07 | 2,152,200 | 35.60 | 35.75 | 34.79 | 34.93 | 00:00:00 | | 2006-06-08 | 2,492,100 | 34.75 | 34.91 | 33.56 | 34.68 | 00:00:00 | | 2006-06-09 | 1,111,600 | 34.82 | 35.01 | 33.93 | 34.04 | 00:00:00 | | 2006-06-12 | 2,214,200 | 33.80 | 34.00 | 32.28 | 32.42 | 00:00:00 | | 2006-06-13 | 30,512,900 | 26.79 | 26.80 | 23.13 | 25.31 | 00:00:00 | | 2006-06-14 | 8,228,900 | 25.41 | 26.19 | 25.15 | 25.74 | 00:00:00 | | 2006-06-15 | 3,841,300 | 26.22 | 26.87 | 26.08 | 26.80 | 00:00:00 | | 2006-06-16 | 3,402,100 | 26.50 | 26.75 | 26.02 | 26.26 | 00:00:00 | | 2006-06-19 | 2,550,500 | 26.30 | 26.47 | 25.71 | 25.94 | 00:00:00 | | 2006-06-20 | 2,976,800 | 25.94 | 26.23 | 25.24 | 26.23 | 00:00:00 | | 2006-06-21 | 5,308,600 | 26.00 | 26.00 | 25.26 | 25.48 | 00:00:00 | | 2006-06-22 | 12,064,900 | 24.65 | 25.10 | 23.64 | 24.79 | 00:00:00 | | 2006-06-23 | 2,831,400 | 24.85 | 25.24 | 24.48 | 25.00 | 00:00:00 | | 2006-06-26 | 1,998,000 | 25.00 | 25.21 | 24.69 | 24.74 | 00:00:00 | | 2006-06-27 | 2,827,700 | 24.69 | 24.81 | 24.29 | 24.49 | 00:00:00 | | 2006-06-28 | 3,070,800 | 24.50 | 24.56 | 23.78 | 24.22 | 00:00:00 | | 2006-06-29 | 3,259,300 | 24.47 | 25.80 | 24.37 | 25.74 | 00:00:00 | | 2006-06-30 | 1,813,700 | 25.75 | 25.99 | 25.47 | 25.60 | 00:00:00 | | 2006-07-03 | 672,900 | 25.70 | 25.94 | 25.45 | 25.82 | 00:00:00 | | 2006-07-05 | 2,046,600 | 25.74 | 25.74 | 25.30 | 25.44 | 00:00:00 | | 2006-07-06 | 1,489,400 | 25.35 | 25.79 | 25.14 | 25.18 | 00:00:00 | | 2006-07-07 | 2,797,300 | 25.03 | 25.07 | 24.36 | 24.68 | 00:00:00 | | 2006-07-10 | 2,300,300 | 24.80 | 25.07 | 24.76 | 24.79 | 00:00:00 | | 2006-07-11 | 2,771,000 | 24.79 | 25.30 | 24.79 | 25.18 | 00:00:00 | | 2006-07-12 | 2,963,900 | 25.35 | 25.35 | 24.64 | 24.74 | 00:00:00 | | 2006-07-13 | 2,690,400 | 24.48 | 24.82 | 24.38 | 24.65 | 00:00:00 | | 2006-07-14 | 4,607,300 | 24.54 | 24.62 | 23.50 | 23.80 | 00:00:00 | | 2006-07-17 | 3,711,700 | 23.60 | 24.11 | 23.56 | 23.73 | 00:00:00 | | 2006-07-18 | 5,130,400 | 23.62 | 23.62 | 22.23 | 22.65 | 00:00:00 | | 2006-07-19 | 5,084,200 | 22.88 | 23.65 | 22.87 | 23.41 | 00:00:00 | | 2006-07-20 | 2,329,000 | 23.37 | 23.50 | 22.76 | 22.85 | 00:00:00 | | 2006-07-21 | 2,564,600 | 22.94 | 22.94 | 22.01 | 22.07 | 00:00:00 | | 2006-07-24 | 2,309,000 | 22.24 | 22.94 | 22.18 | 22.87 | 00:00:00 | | 2006-07-25 | 2,895,500 | 22.84 | 23.24 | 22.41 | 22.76 | 00:00:00 | | 2006-07-26 | 2,343,700 | 22.72 | 23.39 | 22.65 | 23.15 | 00:00:00 | | 2006-07-27 | 1,594,700 | 23.25 | 23.44 | 22.42 | 22.55 | 00:00:00 | | 2006-07-28 | 1,817,500 | 22.61 | 23.01 | 22.45 | 22.90 | 00:00:00 | | 2006-07-31 | 2,941,200 | 23.60 | 23.90 | 23.09 | 23.10 | 00:00:00 | | 2006-08-01 | 2,229,900 | 23.13 | 23.29 | 22.40 | 22.52 | 00:00:00 | | 2006-08-02 | 1,731,500 | 22.56 | 23.20 | 22.53 | 23.15 | 00:00:00 | | 2006-08-03 | 1,804,600 | 22.93 | 23.68 | 22.72 | 23.56 | 00:00:00 | | 2006-08-04 | 2,483,700 | 23.74 | 24.01 | 23.49 | 23.66 | 00:00:00 | | 2006-08-07 | 1,798,400 | 23.67 | 24.08 | 23.32 | 23.59 | 00:00:00 | | 2006-08-08 | 2,640,700 | 23.56 | 23.84 | 23.30 | 23.50 | 00:00:00 | | 2006-08-09 | 3,033,600 | 23.98 | 24.60 | 23.86 | 23.97 | 00:00:00 | | 2006-08-10 | 1,739,000 | 23.84 | 23.90 | 23.33 | 23.84 | 00:00:00 | | 2006-08-11 | 1,833,400 | 23.67 | 23.75 | 23.30 | 23.69 | 00:00:00 | | 2006-08-14 | 2,026,500 | 23.79 | 24.11 | 23.79 | 24.01 | 00:00:00 | | 2006-08-15 | 3,427,300 | 24.28 | 25.35 | 24.09 | 25.31 | 00:00:00 | | 2006-08-16 | 4,532,000 | 25.60 | 27.13 | 25.43 | 26.98 | 00:00:00 | | 2006-08-17 | 4,151,900 | 26.77 | 27.59 | 26.60 | 26.87 | 00:00:00 | | 2006-08-18 | 1,580,200 | 26.85 | 27.36 | 26.49 | 27.35 | 00:00:00 | | 2006-08-21 | 1,826,200 | 27.27 | 27.45 | 26.68 | 27.22 | 00:00:00 | | 2006-08-22 | 2,938,200 | 27.26 | 28.34 | 27.20 | 27.65 | 00:00:00 | | 2006-08-23 | 1,291,900 | 27.57 | 27.78 | 26.56 | 26.67 | 00:00:00 | | 2006-08-24 | 2,103,600 | 26.83 | 27.17 | 26.49 | 26.59 | 00:00:00 | | 2006-08-25 | 1,870,800 | 26.59 | 26.93 | 26.30 | 26.89 | 00:00:00 | | 2006-08-28 | 1,161,000 | 26.76 | 27.10 | 26.66 | 26.82 | 00:00:00 | | 2006-08-29 | 1,428,700 | 26.89 | 27.24 | 26.59 | 27.23 | 00:00:00 | | 2006-08-30 | 986,000 | 27.21 | 27.46 | 27.07 | 27.21 | 00:00:00 | | 2006-08-31 | 1,641,500 | 27.13 | 27.13 | 26.37 | 26.83 | 00:00:00 | | 2006-09-01 | 982,600 | 27.08 | 27.45 | 26.85 | 27.30 | 00:00:00 | | 2006-09-05 | 1,210,900 | 27.35 | 27.41 | 26.96 | 27.09 | 00:00:00 | | 2006-09-06 | 1,595,200 | 26.86 | 26.90 | 26.24 | 26.33 | 00:00:00 | | 2006-09-07 | 1,351,700 | 26.17 | 26.79 | 26.03 | 26.26 | 00:00:00 | | 2006-09-08 | 1,533,000 | 26.42 | 26.65 | 26.29 | 26.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
