|
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 | 2006-09-08 | 1,533,000 | 26.42 | 26.65 | 26.29 | 26.46 | 00:00:00 | 2006-09-11 | 1,597,800 | 26.19 | 26.85 | 26.19 | 26.70 | 00:00:00 | 2006-09-12 | 1,607,200 | 26.86 | 27.14 | 26.62 | 27.04 | 00:00:00 | 2006-09-13 | 2,112,300 | 27.09 | 27.27 | 26.90 | 27.15 | 00:00:00 | 2006-09-14 | 1,916,700 | 27.10 | 27.66 | 27.00 | 27.20 | 00:00:00 | 2006-09-15 | 1,949,300 | 27.01 | 27.60 | 26.74 | 27.01 | 00:00:00 | 2006-09-18 | 1,977,000 | 26.86 | 27.15 | 26.55 | 26.73 | 00:00:00 | 2006-09-19 | 1,693,300 | 26.77 | 26.95 | 25.98 | 26.25 | 00:00:00 | 2006-09-20 | 1,667,800 | 26.59 | 27.87 | 26.59 | 27.76 | 00:00:00 | 2006-09-21 | 2,087,900 | 27.96 | 28.15 | 27.35 | 27.60 | 00:00:00 | 2006-09-22 | 1,955,200 | 27.68 | 27.77 | 27.41 | 27.72 | 00:00:00 | 2006-09-25 | 3,131,900 | 27.96 | 28.92 | 27.80 | 28.85 | 00:00:00 | 2006-09-26 | 4,898,300 | 28.31 | 28.47 | 26.26 | 27.89 | 00:00:00 | 2006-09-27 | 9,426,500 | 29.65 | 29.95 | 28.35 | 28.96 | 00:00:00 | 2006-09-28 | 2,788,400 | 28.05 | 28.82 | 28.00 | 28.77 | 00:00:00 | 2006-09-29 | 1,941,800 | 28.72 | 29.04 | 28.53 | 28.57 | 00:00:00 | 2006-10-02 | 1,712,300 | 28.50 | 29.28 | 28.31 | 28.89 | 00:00:00 | 2006-10-03 | 2,283,800 | 29.05 | 29.51 | 28.92 | 29.36 | 00:00:00 | 2006-10-04 | 2,919,900 | 29.31 | 30.49 | 29.31 | 30.45 | 00:00:00 | 2006-10-05 | 1,413,400 | 30.56 | 30.86 | 30.27 | 30.67 | 00:00:00 | 2006-10-06 | 1,117,800 | 30.68 | 30.97 | 30.21 | 30.80 | 00:00:00 | 2006-10-09 | 1,021,500 | 30.65 | 31.26 | 30.36 | 31.05 | 00:00:00 | 2006-10-10 | 1,660,700 | 31.02 | 31.19 | 30.68 | 30.98 | 00:00:00 | 2006-10-11 | 1,478,100 | 30.89 | 31.25 | 30.61 | 30.98 | 00:00:00 | 2006-10-12 | 2,022,500 | 31.01 | 31.03 | 30.42 | 30.55 | 00:00:00 | 2006-10-13 | 2,093,500 | 30.47 | 30.94 | 30.47 | 30.53 | 00:00:00 | 2006-10-16 | 1,577,500 | 30.61 | 30.97 | 30.20 | 30.69 | 00:00:00 | 2006-10-17 | 1,669,300 | 30.47 | 30.47 | 29.75 | 29.82 | 00:00:00 | 2006-10-18 | 2,098,000 | 29.97 | 30.20 | 29.66 | 29.85 | 00:00:00 | 2006-10-19 | 2,151,700 | 29.86 | 30.10 | 29.60 | 29.78 | 00:00:00 | 2006-10-20 | 999,100 | 29.78 | 29.83 | 29.51 | 29.60 | 00:00:00 | 2006-10-23 | 1,480,300 | 29.50 | 29.50 | 28.81 | 28.97 | 00:00:00 | 2006-10-24 | 1,015,000 | 28.92 | 29.24 | 28.85 | 29.08 | 00:00:00 | 2006-10-25 | 877,400 | 29.10 | 29.53 | 28.85 | 29.31 | 00:00:00 | 2006-10-26 | 701,800 | 29.40 | 29.50 | 28.94 | 29.45 | 00:00:00 | 2006-10-27 | 1,008,900 | 29.40 | 29.40 | 28.57 | 28.71 | 00:00:00 | 2006-10-30 | 817,500 | 28.57 | 28.97 | 28.54 | 28.67 | 00:00:00 | 2006-10-31 | 1,138,400 | 28.69 | 29.30 | 28.54 | 28.71 | 00:00:00 | 2006-11-01 | 1,751,900 | 28.80 | 29.55 | 28.61 | 29.01 | 00:00:00 | 2006-11-02 | 1,395,900 | 28.89 | 28.93 | 28.45 | 28.56 | 00:00:00 | 2006-11-03 | 994,400 | 28.58 | 29.00 | 28.54 | 28.69 | 00:00:00 | 2006-11-06 | 1,401,600 | 28.83 | 29.28 | 28.78 | 29.05 | 00:00:00 | 2006-11-07 | 1,524,800 | 29.06 | 29.90 | 29.01 | 29.40 | 00:00:00 | 2006-11-08 | 1,441,200 | 29.32 | 29.69 | 29.05 | 29.42 | 00:00:00 | 2006-11-09 | 2,111,500 | 30.14 | 30.50 | 29.38 | 29.80 | 00:00:00 | 2006-11-10 | 692,800 | 29.98 | 30.08 | 29.45 | 29.80 | 00:00:00 | 2006-11-13 | 847,000 | 29.82 | 30.13 | 29.80 | 30.00 | 00:00:00 | 2006-11-14 | 1,180,200 | 30.20 | 30.50 | 29.91 | 30.38 | 00:00:00 | 2006-11-15 | 5,127,800 | 29.00 | 29.39 | 28.50 | 29.12 | 00:00:00 | 2006-11-16 | 1,843,700 | 29.12 | 29.19 | 28.70 | 29.12 | 00:00:00 | 2006-11-17 | 1,267,100 | 28.99 | 29.13 | 28.64 | 28.75 | 00:00:00 | 2006-11-20 | 1,497,600 | 28.75 | 29.19 | 28.65 | 28.99 | 00:00:00 | 2006-11-21 | 1,181,100 | 29.14 | 29.25 | 28.92 | 29.05 | 00:00:00 | 2006-11-22 | 1,137,100 | 29.00 | 29.22 | 28.93 | 29.15 | 00:00:00 | 2006-11-24 | 683,000 | 29.10 | 29.39 | 29.00 | 29.16 | 00:00:00 | 2006-11-27 | 2,601,300 | 29.11 | 29.24 | 27.68 | 28.08 | 00:00:00 | 2006-11-28 | 2,315,800 | 28.08 | 28.50 | 27.89 | 28.25 | 00:00:00 | 2006-11-29 | 1,249,300 | 28.47 | 28.88 | 28.19 | 28.61 | 00:00:00 | 2006-11-30 | 995,500 | 27.80 | 28.73 | 27.80 | 28.36 | 00:00:00 | 2006-12-01 | 1,268,200 | 28.50 | 28.94 | 28.26 | 28.68 | 00:00:00 | 2006-12-04 | 1,389,800 | 28.80 | 29.33 | 28.69 | 29.11 | 00:00:00 | 2006-12-05 | 1,065,500 | 29.12 | 29.48 | 28.94 | 29.18 | 00:00:00 | 2006-12-06 | 942,300 | 29.00 | 29.23 | 28.64 | 28.77 | 00:00:00 | 2006-12-07 | 1,021,100 | 29.05 | 29.11 | 28.74 | 28.83 | 00:00:00 | 2006-12-08 | 1,328,800 | 28.82 | 28.91 | 28.38 | 28.43 | 00:00:00 | 2006-12-11 | 2,555,300 | 28.32 | 28.35 | 27.69 | 27.77 | 00:00:00 | 2006-12-12 | 2,979,300 | 27.46 | 27.60 | 27.19 | 27.52 | 00:00:00 | 2006-12-13 | 2,878,100 | 27.62 | 27.75 | 27.36 | 27.57 | 00:00:00 | 2006-12-14 | 4,898,800 | 27.66 | 28.14 | 27.41 | 27.49 | 00:00:00 | 2006-12-15 | 2,783,100 | 27.50 | 27.80 | 27.25 | 27.30 | 00:00:00 | 2006-12-18 | 1,667,100 | 27.43 | 27.69 | 27.17 | 27.27 | 00:00:00 | 2006-12-19 | 2,324,900 | 27.12 | 27.25 | 26.77 | 27.04 | 00:00:00 | 2006-12-20 | 3,194,700 | 27.09 | 27.22 | 26.55 | 26.56 | 00:00:00 | 2006-12-21 | 12,490,400 | 24.10 | 24.70 | 23.40 | 24.12 | 00:00:00 | 2006-12-22 | 4,734,100 | 23.93 | 24.40 | 23.90 | 24.15 | 00:00:00 | 2006-12-26 | 2,194,900 | 24.20 | 24.41 | 24.16 | 24.27 | 00:00:00 | 2006-12-27 | 2,111,200 | 24.24 | 24.40 | 24.07 | 24.33 | 00:00:00 | 2006-12-28 | 1,546,900 | 24.23 | 24.35 | 24.09 | 24.32 | 00:00:00 | 2006-12-29 | 2,242,600 | 24.35 | 24.66 | 24.34 | 24.55 | 00:00:00 | 2007-01-03 | 4,130,500 | 24.79 | 25.39 | 24.76 | 24.98 | 00:00:00 | 2007-01-04 | 3,115,000 | 24.74 | 25.27 | 24.64 | 25.23 | 00:00:00 | 2007-01-05 | 3,708,900 | 25.15 | 25.15 | 24.75 | 25.03 | 00:00:00 | 2007-01-08 | 1,879,300 | 25.03 | 25.15 | 24.92 | 25.04 | 00:00:00 | 2007-01-09 | 2,163,200 | 25.06 | 25.16 | 24.44 | 24.64 | 00:00:00 | 2007-01-10 | 2,034,300 | 24.47 | 24.63 | 24.26 | 24.48 | 00:00:00 | 2007-01-11 | 2,002,900 | 24.58 | 24.71 | 24.39 | 24.45 | 00:00:00 | 2007-01-12 | 3,051,400 | 24.36 | 25.11 | 24.26 | 24.92 | 00:00:00 | 2007-01-16 | 2,785,700 | 25.15 | 25.45 | 25.00 | 25.08 | 00:00:00 | 2007-01-17 | 2,314,000 | 25.10 | 25.51 | 24.67 | 24.81 | 00:00:00 | 2007-01-18 | 1,905,500 | 24.77 | 24.80 | 24.32 | 24.47 | 00:00:00 | 2007-01-19 | 2,354,500 | 24.59 | 24.59 | 24.18 | 24.21 | 00:00:00 | 2007-01-22 | 2,158,300 | 24.10 | 24.18 | 23.94 | 23.98 | 00:00:00 | 2007-01-23 | 2,023,300 | 24.07 | 24.26 | 23.87 | 24.17 | 00:00:00 | 2007-01-24 | 2,490,100 | 24.22 | 24.49 | 24.04 | 24.29 | 00:00:00 | 2007-01-25 | 2,014,000 | 24.31 | 24.61 | 24.16 | 24.41 | 00:00:00 | 2007-01-26 | 1,941,100 | 24.38 | 24.73 | 24.18 | 24.61 | 00:00:00 | 2007-01-29 | 2,615,600 | 24.61 | 24.64 | 23.85 | 23.95 | 00:00:00 | 2007-01-30 | 2,406,400 | 23.97 | 24.09 | 23.45 | 23.82 | 00:00:00 | 2007-01-31 | 2,481,100 | 23.86 | 24.08 | 23.58 | 23.99 | 00:00:00 | 2007-02-01 | 2,644,900 | 23.99 | 24.34 | 23.95 | 24.24 | 00:00:00 | 2007-02-02 | 1,988,100 | 24.24 | 24.57 | 24.03 | 24.47 | 00:00:00 | 2007-02-05 | 2,484,000 | 24.52 | 24.61 | 24.21 | 24.47 | 00:00:00 | 2007-02-06 | 2,139,700 | 24.63 | 24.82 | 24.36 | 24.77 | 00:00:00 | 2007-02-07 | 3,182,100 | 24.94 | 25.56 | 24.80 | 25.51 | 00:00:00 | 2007-02-08 | 2,441,100 | 25.50 | 25.80 | 25.18 | 25.70 | 00:00:00 | 2007-02-09 | 2,840,800 | 25.83 | 26.22 | 25.72 | 25.87 | 00:00:00 | 2007-02-12 | 1,531,700 | 26.10 | 26.63 | 25.93 | 26.08 | 00:00:00 | 2007-02-13 | 2,614,600 | 26.10 | 26.25 | 25.90 | 26.03 | 00:00:00 | 2007-02-14 | 1,496,500 | 26.16 | 26.64 | 26.13 | 26.39 | 00:00:00 | 2007-02-15 | 1,554,200 | 27.00 | 27.29 | 25.60 | 26.89 | 00:00:00 | 2007-02-16 | 1,877,000 | 26.40 | 26.78 | 26.00 | 26.49 | 00:00:00 | 2007-02-20 | 1,559,800 | 26.39 | 26.53 | 26.10 | 26.34 | 00:00:00 | 2007-02-21 | 1,558,600 | 26.30 | 26.90 | 26.27 | 26.84 | 00:00:00 | 2007-02-22 | 2,617,800 | 27.00 | 27.45 | 26.90 | 27.35 | 00:00:00 | 2007-02-23 | 1,860,800 | 27.41 | 27.83 | 27.31 | 27.64 | 00:00:00 | 2007-02-26 | 2,500,400 | 27.85 | 27.86 | 27.28 | 27.45 | 00:00:00 | 2007-02-27 | 2,807,100 | 27.07 | 27.23 | 26.38 | 26.70 | 00:00:00 | 2007-02-28 | 2,861,300 | 26.70 | 27.03 | 26.38 | 26.72 | 00:00:00 | 2007-03-01 | 2,790,200 | 26.41 | 26.85 | 26.16 | 26.52 | 00:00:00 | 2007-03-02 | 2,749,400 | 26.37 | 26.55 | 26.19 | 26.35 | 00:00:00 | 2007-03-05 | 3,042,500 | 26.35 | 26.80 | 26.19 | 26.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|