|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 3,042,500 | 26.35 | 26.80 | 26.19 | 26.45 | 00:00:00 | | 2007-03-06 | 2,176,500 | 26.67 | 26.82 | 26.18 | 26.51 | 00:00:00 | | 2007-03-07 | 3,348,100 | 26.52 | 26.75 | 25.83 | 25.90 | 00:00:00 | | 2007-03-08 | 2,223,200 | 26.21 | 26.66 | 26.07 | 26.54 | 00:00:00 | | 2007-03-09 | 2,077,200 | 26.70 | 26.79 | 26.13 | 26.29 | 00:00:00 | | 2007-03-12 | 2,310,200 | 26.13 | 26.30 | 25.88 | 25.94 | 00:00:00 | | 2007-03-13 | 2,190,500 | 25.80 | 25.98 | 25.50 | 25.52 | 00:00:00 | | 2007-03-14 | 2,356,300 | 25.00 | 26.31 | 25.00 | 26.20 | 00:00:00 | | 2007-03-15 | 1,954,700 | 26.14 | 26.41 | 25.87 | 26.30 | 00:00:00 | | 2007-03-16 | 1,404,700 | 26.30 | 26.46 | 25.95 | 26.09 | 00:00:00 | | 2007-03-19 | 1,820,100 | 26.26 | 26.60 | 25.87 | 25.94 | 00:00:00 | | 2007-03-20 | 1,903,000 | 26.00 | 26.06 | 25.73 | 25.79 | 00:00:00 | | 2007-03-21 | 2,438,100 | 25.71 | 26.18 | 25.51 | 26.00 | 00:00:00 | | 2007-03-22 | 5,825,800 | 26.01 | 26.10 | 24.85 | 24.93 | 00:00:00 | | 2007-03-23 | 17,175,900 | 22.61 | 22.80 | 21.86 | 22.26 | 00:00:00 | | 2007-03-26 | 4,758,200 | 22.20 | 22.30 | 21.79 | 22.10 | 00:00:00 | | 2007-03-27 | 4,703,500 | 21.98 | 22.43 | 21.94 | 22.24 | 00:00:00 | | 2007-03-28 | 3,637,100 | 22.09 | 22.26 | 21.90 | 22.04 | 00:00:00 | | 2007-03-29 | 4,900,400 | 22.05 | 22.06 | 21.10 | 21.39 | 00:00:00 | | 2007-03-30 | 3,179,100 | 21.51 | 21.82 | 21.18 | 21.41 | 00:00:00 | | 2007-04-02 | 2,667,700 | 21.44 | 21.55 | 21.20 | 21.35 | 00:00:00 | | 2007-04-03 | 2,166,200 | 21.35 | 21.60 | 21.30 | 21.48 | 00:00:00 | | 2007-04-04 | 2,245,500 | 21.50 | 21.58 | 21.17 | 21.39 | 00:00:00 | | 2007-04-05 | 1,389,700 | 21.39 | 21.64 | 21.27 | 21.33 | 00:00:00 | | 2007-04-09 | 1,279,200 | 21.34 | 21.49 | 21.22 | 21.25 | 00:00:00 | | 2007-04-10 | 1,489,300 | 21.17 | 21.40 | 21.07 | 21.35 | 00:00:00 | | 2007-04-11 | 2,956,000 | 21.26 | 21.66 | 21.11 | 21.46 | 00:00:00 | | 2007-04-12 | 1,987,900 | 21.00 | 21.59 | 21.00 | 21.53 | 00:00:00 | | 2007-04-13 | 3,362,700 | 21.02 | 21.92 | 21.02 | 21.85 | 00:00:00 | | 2007-04-16 | 3,751,300 | 21.57 | 22.58 | 21.57 | 22.37 | 00:00:00 | | 2007-04-17 | 1,514,300 | 22.34 | 22.37 | 22.09 | 22.12 | 00:00:00 | | 2007-04-18 | 1,544,800 | 22.11 | 22.47 | 22.11 | 22.31 | 00:00:00 | | 2007-04-19 | 1,706,900 | 23.21 | 23.25 | 22.16 | 22.50 | 00:00:00 | | 2007-04-20 | 2,073,100 | 22.71 | 22.81 | 22.50 | 22.81 | 00:00:00 | | 2007-04-23 | 1,762,100 | 22.81 | 23.08 | 22.61 | 23.00 | 00:00:00 | | 2007-04-24 | 3,563,200 | 23.00 | 23.42 | 23.00 | 23.15 | 00:00:00 | | 2007-04-25 | 2,176,000 | 23.40 | 23.50 | 23.21 | 23.36 | 00:00:00 | | 2007-04-26 | 3,309,100 | 23.40 | 24.10 | 23.22 | 23.92 | 00:00:00 | | 2007-04-27 | 1,885,100 | 23.84 | 23.98 | 23.40 | 23.60 | 00:00:00 | | 2007-04-30 | 1,924,400 | 23.71 | 23.80 | 23.16 | 23.30 | 00:00:00 | | 2007-05-01 | 1,494,900 | 23.31 | 23.49 | 23.00 | 23.42 | 00:00:00 | | 2007-05-02 | 1,358,500 | 23.50 | 24.00 | 23.15 | 23.74 | 00:00:00 | | 2007-05-03 | 1,686,100 | 23.85 | 24.33 | 23.75 | 24.20 | 00:00:00 | | 2007-05-04 | 2,445,000 | 24.35 | 24.36 | 23.62 | 23.87 | 00:00:00 | | 2007-05-07 | 1,178,400 | 23.92 | 24.12 | 23.63 | 23.69 | 00:00:00 | | 2007-05-08 | 1,417,600 | 23.54 | 24.12 | 23.49 | 24.07 | 00:00:00 | | 2007-05-09 | 1,319,000 | 23.91 | 24.07 | 23.43 | 23.95 | 00:00:00 | | 2007-05-10 | 2,052,600 | 23.90 | 23.95 | 23.08 | 23.14 | 00:00:00 | | 2007-05-11 | 1,409,400 | 23.24 | 23.44 | 22.94 | 23.40 | 00:00:00 | | 2007-05-14 | 921,200 | 23.37 | 23.50 | 22.99 | 23.15 | 00:00:00 | | 2007-05-15 | 1,095,400 | 23.14 | 23.32 | 22.79 | 22.84 | 00:00:00 | | 2007-05-16 | 1,988,200 | 22.85 | 22.94 | 22.69 | 22.80 | 00:00:00 | | 2007-05-17 | 2,365,000 | 22.63 | 22.74 | 22.42 | 22.48 | 00:00:00 | | 2007-05-18 | 2,678,800 | 22.60 | 22.80 | 22.44 | 22.57 | 00:00:00 | | 2007-05-21 | 3,145,000 | 22.70 | 22.74 | 22.52 | 22.61 | 00:00:00 | | 2007-05-22 | 1,997,400 | 22.59 | 23.30 | 22.56 | 23.18 | 00:00:00 | | 2007-05-23 | 2,310,700 | 23.26 | 23.77 | 23.16 | 23.46 | 00:00:00 | | 2007-05-24 | 5,388,700 | 22.52 | 23.42 | 22.32 | 22.99 | 00:00:00 | | 2007-05-25 | 3,714,100 | 23.14 | 23.68 | 22.86 | 23.12 | 00:00:00 | | 2007-05-29 | 3,542,600 | 23.23 | 23.31 | 22.74 | 22.86 | 00:00:00 | | 2007-05-30 | 3,035,200 | 22.70 | 23.11 | 22.48 | 23.04 | 00:00:00 | | 2007-05-31 | 2,390,000 | 23.03 | 23.25 | 22.77 | 23.00 | 00:00:00 | | 2007-06-01 | 2,761,100 | 22.78 | 22.95 | 22.42 | 22.61 | 00:00:00 | | 2007-06-04 | 4,155,100 | 22.61 | 22.73 | 22.19 | 22.25 | 00:00:00 | | 2007-06-05 | 3,997,400 | 22.08 | 22.38 | 21.52 | 21.62 | 00:00:00 | | 2007-06-06 | 4,802,300 | 21.48 | 21.58 | 20.87 | 21.00 | 00:00:00 | | 2007-06-07 | 4,984,500 | 20.93 | 21.14 | 20.39 | 20.45 | 00:00:00 | | 2007-06-08 | 4,689,700 | 20.47 | 20.69 | 20.36 | 20.53 | 00:00:00 | | 2007-06-11 | 3,301,800 | 20.50 | 20.59 | 20.32 | 20.38 | 00:00:00 | | 2007-06-12 | 2,593,100 | 20.35 | 20.35 | 20.04 | 20.07 | 00:00:00 | | 2007-06-13 | 2,026,300 | 20.14 | 20.34 | 19.95 | 20.20 | 00:00:00 | | 2007-06-14 | 4,103,800 | 20.31 | 20.50 | 20.07 | 20.28 | 00:00:00 | | 2007-06-15 | 2,528,400 | 20.35 | 20.60 | 20.26 | 20.58 | 00:00:00 | | 2007-06-18 | 1,586,800 | 20.53 | 20.72 | 20.32 | 20.33 | 00:00:00 | | 2007-06-19 | 2,129,200 | 20.21 | 20.40 | 20.11 | 20.16 | 00:00:00 | | 2007-06-20 | 3,486,400 | 20.31 | 20.97 | 20.28 | 20.63 | 00:00:00 | | 2007-06-21 | 4,690,200 | 20.61 | 21.29 | 20.57 | 21.20 | 00:00:00 | | 2007-06-22 | 11,047,200 | 23.50 | 23.84 | 23.00 | 23.13 | 00:00:00 | | 2007-06-25 | 4,020,000 | 23.15 | 23.18 | 22.73 | 22.87 | 00:00:00 | | 2007-06-26 | 2,394,800 | 22.88 | 23.12 | 22.50 | 22.67 | 00:00:00 | | 2007-06-27 | 2,516,500 | 22.47 | 22.68 | 22.38 | 22.68 | 00:00:00 | | 2007-06-28 | 2,022,700 | 22.57 | 22.89 | 22.45 | 22.52 | 00:00:00 | | 2007-06-29 | 2,767,100 | 23.00 | 23.03 | 22.02 | 22.07 | 00:00:00 | | 2007-07-02 | 2,279,900 | 22.07 | 22.30 | 21.91 | 22.16 | 00:00:00 | | 2007-07-03 | 740,400 | 22.17 | 22.40 | 22.16 | 22.37 | 00:00:00 | | 2007-07-05 | 1,885,800 | 22.30 | 22.44 | 22.06 | 22.21 | 00:00:00 | | 2007-07-06 | 1,727,100 | 22.15 | 22.46 | 22.07 | 22.31 | 00:00:00 | | 2007-07-09 | 1,327,300 | 22.20 | 22.35 | 22.05 | 22.22 | 00:00:00 | | 2007-07-10 | 4,689,900 | 22.13 | 23.64 | 22.11 | 23.31 | 00:00:00 | | 2007-07-11 | 5,346,200 | 23.25 | 24.20 | 23.23 | 23.83 | 00:00:00 | | 2007-07-12 | 4,439,400 | 23.78 | 24.01 | 23.35 | 24.00 | 00:00:00 | | 2007-07-13 | 5,387,800 | 24.03 | 24.88 | 23.93 | 24.81 | 00:00:00 | | 2007-07-16 | 4,781,100 | 24.75 | 25.06 | 24.33 | 24.69 | 00:00:00 | | 2007-07-17 | 3,140,200 | 24.69 | 25.27 | 24.57 | 24.83 | 00:00:00 | | 2007-07-18 | 2,959,800 | 24.73 | 24.83 | 24.26 | 24.52 | 00:00:00 | | 2007-07-19 | 1,706,000 | 24.50 | 24.94 | 24.45 | 24.73 | 00:00:00 | | 2007-07-20 | 2,086,700 | 24.71 | 24.80 | 24.31 | 24.47 | 00:00:00 | | 2007-07-23 | 1,631,900 | 24.55 | 24.70 | 24.07 | 24.12 | 00:00:00 | | 2007-07-24 | 2,747,400 | 23.92 | 24.33 | 23.53 | 23.61 | 00:00:00 | | 2007-07-25 | 2,205,600 | 23.55 | 23.84 | 23.44 | 23.59 | 00:00:00 | | 2007-07-26 | 2,869,000 | 23.31 | 23.77 | 22.75 | 23.12 | 00:00:00 | | 2007-07-27 | 2,137,100 | 23.12 | 23.33 | 22.68 | 22.69 | 00:00:00 | | 2007-07-30 | 1,524,800 | 22.63 | 23.23 | 22.56 | 23.07 | 00:00:00 | | 2007-07-31 | 1,789,700 | 23.21 | 23.35 | 22.47 | 22.53 | 00:00:00 | | 2007-08-01 | 1,916,900 | 23.40 | 23.40 | 22.15 | 22.65 | 00:00:00 | | 2007-08-02 | 1,482,500 | 22.75 | 22.93 | 22.26 | 22.68 | 00:00:00 | | 2007-08-03 | 1,588,000 | 22.74 | 22.95 | 21.87 | 21.89 | 00:00:00 | | 2007-08-06 | 1,799,400 | 21.62 | 22.03 | 21.58 | 22.03 | 00:00:00 | | 2007-08-07 | 3,140,800 | 21.88 | 22.08 | 20.86 | 21.34 | 00:00:00 | | 2007-08-08 | 4,460,400 | 21.64 | 23.39 | 21.50 | 22.91 | 00:00:00 | | 2007-08-09 | 4,379,200 | 22.60 | 24.25 | 22.41 | 23.45 | 00:00:00 | | 2007-08-10 | 2,927,600 | 23.39 | 24.28 | 23.25 | 24.08 | 00:00:00 | | 2007-08-13 | 2,501,500 | 23.86 | 24.10 | 23.34 | 23.91 | 00:00:00 | | 2007-08-14 | 2,035,900 | 24.00 | 24.00 | 23.39 | 23.53 | 00:00:00 | | 2007-08-15 | 1,687,400 | 23.58 | 23.85 | 23.22 | 23.26 | 00:00:00 | | 2007-08-16 | 2,403,400 | 23.07 | 23.28 | 22.27 | 22.74 | 00:00:00 | | 2007-08-17 | 4,004,500 | 23.24 | 23.25 | 21.62 | 22.42 | 00:00:00 | | 2007-08-20 | 1,924,300 | 22.37 | 22.97 | 22.24 | 22.44 | 00:00:00 | | 2007-08-21 | 1,900,600 | 22.34 | 22.38 | 21.85 | 21.94 | 00:00:00 | | 2007-08-22 | 2,458,400 | 22.15 | 22.24 | 21.61 | 21.80 | 00:00:00 | | 2007-08-23 | 3,697,600 | 21.80 | 21.91 | 21.15 | 21.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
