|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 3,697,600 | 21.80 | 21.91 | 21.15 | 21.52 | 00:00:00 | | 2007-08-24 | 2,485,800 | 21.49 | 21.94 | 21.31 | 21.67 | 00:00:00 | | 2007-08-27 | 1,586,100 | 21.55 | 21.66 | 21.25 | 21.33 | 00:00:00 | | 2007-08-28 | 1,777,300 | 21.32 | 21.68 | 21.21 | 21.36 | 00:00:00 | | 2007-08-29 | 1,800,800 | 21.45 | 22.18 | 21.42 | 22.00 | 00:00:00 | | 2007-08-30 | 1,239,800 | 21.75 | 22.42 | 21.64 | 21.79 | 00:00:00 | | 2007-08-31 | 1,472,700 | 22.05 | 22.33 | 22.00 | 22.20 | 00:00:00 | | 2007-09-04 | 2,127,200 | 22.12 | 22.86 | 22.04 | 22.56 | 00:00:00 | | 2007-09-05 | 1,698,600 | 22.40 | 22.42 | 21.75 | 21.82 | 00:00:00 | | 2007-09-06 | 1,502,500 | 21.96 | 22.29 | 21.84 | 22.26 | 00:00:00 | | 2007-09-07 | 1,501,700 | 22.02 | 22.53 | 22.02 | 22.32 | 00:00:00 | | 2007-09-10 | 1,424,200 | 22.50 | 22.66 | 22.15 | 22.51 | 00:00:00 | | 2007-09-11 | 1,648,000 | 22.65 | 23.00 | 22.44 | 22.89 | 00:00:00 | | 2007-09-12 | 1,929,200 | 22.75 | 23.04 | 22.51 | 22.83 | 00:00:00 | | 2007-09-13 | 1,564,900 | 22.90 | 23.10 | 22.75 | 23.01 | 00:00:00 | | 2007-09-14 | 2,085,400 | 22.90 | 23.45 | 22.80 | 23.39 | 00:00:00 | | 2007-09-17 | 3,717,700 | 23.39 | 23.98 | 23.36 | 23.78 | 00:00:00 | | 2007-09-18 | 1,852,000 | 23.95 | 24.31 | 23.62 | 24.27 | 00:00:00 | | 2007-09-19 | 2,461,000 | 24.45 | 25.00 | 24.40 | 24.63 | 00:00:00 | | 2007-09-20 | 3,329,200 | 24.57 | 25.54 | 24.57 | 25.32 | 00:00:00 | | 2007-09-21 | 7,106,900 | 25.60 | 25.80 | 24.30 | 24.74 | 00:00:00 | | 2007-09-24 | 2,511,600 | 24.82 | 25.24 | 24.65 | 24.87 | 00:00:00 | | 2007-09-25 | 1,672,300 | 24.83 | 25.26 | 24.62 | 25.20 | 00:00:00 | | 2007-09-26 | 3,236,100 | 24.74 | 24.95 | 24.09 | 24.43 | 00:00:00 | | 2007-09-27 | 2,426,700 | 24.44 | 24.58 | 24.07 | 24.50 | 00:00:00 | | 2007-09-28 | 6,453,300 | 24.02 | 24.10 | 22.66 | 22.84 | 00:00:00 | | 2007-10-01 | 3,893,800 | 23.00 | 23.51 | 22.66 | 23.17 | 00:00:00 | | 2007-10-02 | 1,938,800 | 23.20 | 23.30 | 22.95 | 23.19 | 00:00:00 | | 2007-10-03 | 1,532,000 | 23.10 | 23.31 | 23.00 | 23.06 | 00:00:00 | | 2007-10-04 | 2,959,800 | 22.98 | 22.98 | 22.49 | 22.57 | 00:00:00 | | 2007-10-05 | 3,100,800 | 22.80 | 22.84 | 22.05 | 22.58 | 00:00:00 | | 2007-10-08 | 1,785,400 | 22.50 | 22.64 | 22.19 | 22.26 | 00:00:00 | | 2007-10-09 | 1,838,500 | 22.28 | 22.37 | 21.97 | 22.03 | 00:00:00 | | 2007-10-10 | 3,090,400 | 21.89 | 22.02 | 21.49 | 21.77 | 00:00:00 | | 2007-10-11 | 1,434,100 | 21.91 | 22.15 | 21.58 | 21.71 | 00:00:00 | | 2007-10-12 | 1,293,800 | 21.75 | 22.06 | 21.66 | 21.89 | 00:00:00 | | 2007-10-15 | 1,954,300 | 21.89 | 21.92 | 21.41 | 21.77 | 00:00:00 | | 2007-10-16 | 1,513,400 | 21.59 | 22.07 | 21.51 | 21.58 | 00:00:00 | | 2007-10-17 | 2,149,500 | 21.87 | 22.30 | 21.60 | 21.90 | 00:00:00 | | 2007-10-18 | 1,687,700 | 21.77 | 22.09 | 21.61 | 21.72 | 00:00:00 | | 2007-10-19 | 1,984,400 | 21.25 | 22.24 | 21.25 | 21.37 | 00:00:00 | | 2007-10-22 | 1,399,000 | 21.26 | 21.42 | 21.11 | 21.33 | 00:00:00 | | 2007-10-23 | 1,167,600 | 21.40 | 21.58 | 21.25 | 21.56 | 00:00:00 | | 2007-10-24 | 2,136,600 | 21.44 | 21.44 | 20.63 | 21.03 | 00:00:00 | | 2007-10-25 | 2,463,100 | 20.98 | 21.11 | 20.37 | 20.50 | 00:00:00 | | 2007-10-26 | 1,590,600 | 21.00 | 21.07 | 20.51 | 20.65 | 00:00:00 | | 2007-10-29 | 1,578,600 | 20.78 | 20.84 | 20.49 | 20.80 | 00:00:00 | | 2007-10-30 | 2,772,100 | 20.75 | 21.79 | 20.73 | 21.58 | 00:00:00 | | 2007-10-31 | 2,722,000 | 21.66 | 21.92 | 21.20 | 21.73 | 00:00:00 | | 2007-11-01 | 2,519,400 | 21.65 | 21.88 | 20.87 | 20.88 | 00:00:00 | | 2007-11-02 | 2,340,400 | 20.93 | 21.08 | 20.43 | 20.73 | 00:00:00 | | 2007-11-05 | 1,859,800 | 20.40 | 21.15 | 20.40 | 21.06 | 00:00:00 | | 2007-11-06 | 1,272,000 | 20.99 | 21.50 | 20.83 | 21.41 | 00:00:00 | | 2007-11-07 | 1,631,000 | 21.16 | 21.41 | 20.96 | 20.97 | 00:00:00 | | 2007-11-08 | 2,817,000 | 20.74 | 20.98 | 19.45 | 19.80 | 00:00:00 | | 2007-11-09 | 3,375,700 | 19.50 | 19.58 | 18.98 | 19.15 | 00:00:00 | | 2007-11-12 | 2,322,600 | 19.15 | 19.56 | 18.70 | 18.72 | 00:00:00 | | 2007-11-13 | 3,373,600 | 18.84 | 19.24 | 18.77 | 19.15 | 00:00:00 | | 2007-11-14 | 3,397,800 | 19.23 | 19.35 | 18.47 | 18.51 | 00:00:00 | | 2007-11-15 | 2,460,900 | 18.45 | 18.60 | 18.06 | 18.21 | 00:00:00 | | 2007-11-16 | 2,739,900 | 18.30 | 18.36 | 17.57 | 17.81 | 00:00:00 | | 2007-11-19 | 2,538,100 | 17.73 | 17.91 | 17.54 | 17.71 | 00:00:00 | | 2007-11-20 | 3,546,700 | 17.68 | 17.82 | 16.62 | 17.01 | 00:00:00 | | 2007-11-21 | 2,687,600 | 16.97 | 17.39 | 16.89 | 17.20 | 00:00:00 | | 2007-11-23 | 716,100 | 17.35 | 17.40 | 17.03 | 17.35 | 00:00:00 | | 2007-11-26 | 2,182,300 | 17.53 | 17.53 | 16.93 | 17.00 | 00:00:00 | | 2007-11-27 | 2,475,100 | 17.05 | 17.24 | 16.82 | 17.05 | 00:00:00 | | 2007-11-28 | 2,074,200 | 17.14 | 17.32 | 16.95 | 17.17 | 00:00:00 | | 2007-11-29 | 2,108,500 | 17.08 | 17.32 | 17.06 | 17.18 | 00:00:00 | | 2007-11-30 | 1,639,600 | 17.42 | 17.42 | 16.82 | 16.95 | 00:00:00 | | 2007-12-03 | 1,767,300 | 16.83 | 16.90 | 16.33 | 16.35 | 00:00:00 | | 2007-12-04 | 2,017,700 | 16.29 | 16.48 | 16.17 | 16.31 | 00:00:00 | | 2007-12-05 | 4,230,200 | 16.43 | 17.12 | 16.23 | 17.09 | 00:00:00 | | 2007-12-06 | 2,885,000 | 17.08 | 17.32 | 16.98 | 17.24 | 00:00:00 | | 2007-12-07 | 2,183,500 | 17.76 | 17.88 | 17.55 | 17.85 | 00:00:00 | | 2007-12-10 | 2,196,400 | 17.94 | 18.52 | 17.83 | 18.39 | 00:00:00 | | 2007-12-11 | 2,589,200 | 18.46 | 18.46 | 17.16 | 17.24 | 00:00:00 | | 2007-12-12 | 1,770,100 | 17.66 | 17.89 | 17.35 | 17.56 | 00:00:00 | | 2007-12-13 | 1,699,700 | 17.47 | 17.51 | 17.17 | 17.49 | 00:00:00 | | 2007-12-14 | 3,793,400 | 17.35 | 17.35 | 16.89 | 16.99 | 00:00:00 | | 2007-12-17 | 3,419,900 | 16.88 | 17.32 | 16.88 | 17.29 | 00:00:00 | | 2007-12-18 | 2,514,700 | 17.38 | 17.48 | 17.11 | 17.28 | 00:00:00 | | 2007-12-19 | 2,546,400 | 17.96 | 18.14 | 17.62 | 18.02 | 00:00:00 | | 2007-12-20 | 3,956,500 | 18.09 | 18.42 | 17.91 | 18.42 | 00:00:00 | | 2007-12-21 | 13,136,000 | 16.70 | 16.72 | 14.35 | 14.43 | 00:00:00 | | 2007-12-24 | 3,167,300 | 14.53 | 15.00 | 14.27 | 14.69 | 00:00:00 | | 2007-12-26 | 3,159,000 | 14.84 | 15.08 | 14.57 | 15.03 | 00:00:00 | | 2007-12-27 | 1,984,800 | 14.92 | 15.11 | 14.82 | 14.98 | 00:00:00 | | 2007-12-28 | 2,713,200 | 14.92 | 15.25 | 14.85 | 15.18 | 00:00:00 | | 2007-12-31 | 2,198,900 | 15.34 | 15.34 | 15.09 | 15.27 | 00:00:00 | | 2008-01-02 | 2,001,800 | 15.29 | 15.35 | 14.57 | 14.77 | 00:00:00 | | 2008-01-03 | 2,962,300 | 14.75 | 14.83 | 14.16 | 14.36 | 00:00:00 | | 2008-01-04 | 2,943,200 | 14.26 | 14.26 | 13.46 | 13.56 | 00:00:00 | | 2008-01-07 | 3,521,900 | 13.62 | 14.20 | 13.51 | 14.05 | 00:00:00 | | 2008-01-08 | 3,518,200 | 14.08 | 14.19 | 13.78 | 13.90 | 00:00:00 | | 2008-01-09 | 3,581,400 | 13.90 | 14.47 | 13.68 | 14.46 | 00:00:00 | | 2008-01-10 | 4,259,300 | 14.33 | 15.22 | 14.32 | 15.07 | 00:00:00 | | 2008-01-11 | 2,625,100 | 15.00 | 15.02 | 14.30 | 14.45 | 00:00:00 | | 2008-01-14 | 4,479,600 | 14.53 | 14.62 | 14.15 | 14.28 | 00:00:00 | | 2008-01-15 | 2,277,400 | 14.14 | 14.53 | 14.05 | 14.42 | 00:00:00 | | 2008-01-16 | 3,290,800 | 14.33 | 14.94 | 14.11 | 14.62 | 00:00:00 | | 2008-01-17 | 2,705,300 | 14.63 | 14.79 | 14.04 | 14.06 | 00:00:00 | | 2008-01-18 | 2,474,100 | 14.14 | 14.49 | 13.81 | 13.94 | 00:00:00 | | 2008-01-22 | 4,946,200 | 13.06 | 13.73 | 13.06 | 13.17 | 00:00:00 | | 2008-01-23 | 4,978,300 | 12.81 | 13.00 | 12.50 | 12.78 | 00:00:00 | | 2008-01-24 | 2,756,400 | 12.73 | 13.48 | 12.68 | 13.43 | 00:00:00 | | 2008-01-25 | 2,018,000 | 13.53 | 13.59 | 12.99 | 13.14 | 00:00:00 | | 2008-01-28 | 2,417,800 | 13.18 | 13.46 | 12.99 | 13.22 | 00:00:00 | | 2008-01-29 | 3,091,500 | 13.28 | 13.51 | 12.92 | 13.14 | 00:00:00 | | 2008-01-30 | 2,401,600 | 13.07 | 13.49 | 13.07 | 13.19 | 00:00:00 | | 2008-01-31 | 2,461,400 | 13.01 | 13.38 | 12.86 | 13.25 | 00:00:00 | | 2008-02-01 | 2,339,400 | 13.28 | 13.91 | 13.28 | 13.91 | 00:00:00 | | 2008-02-04 | 1,818,800 | 14.01 | 14.17 | 13.76 | 13.99 | 00:00:00 | | 2008-02-05 | 1,419,400 | 13.79 | 13.84 | 13.30 | 13.30 | 00:00:00 | | 2008-02-06 | 3,293,400 | 13.43 | 14.38 | 13.33 | 13.96 | 00:00:00 | | 2008-02-07 | 2,792,800 | 13.50 | 13.83 | 13.25 | 13.71 | 00:00:00 | | 2008-02-08 | 1,390,600 | 13.58 | 13.82 | 13.41 | 13.56 | 00:00:00 | | 2008-02-11 | 2,118,600 | 13.58 | 14.52 | 13.46 | 14.36 | 00:00:00 | | 2008-02-12 | 1,531,600 | 14.47 | 14.58 | 14.03 | 14.13 | 00:00:00 | | 2008-02-13 | 1,588,600 | 14.28 | 14.70 | 14.23 | 14.66 | 00:00:00 | | 2008-02-14 | 1,176,200 | 14.69 | 14.75 | 14.26 | 14.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
