|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,176,200 | 14.69 | 14.75 | 14.26 | 14.29 | 00:00:00 | | 2008-02-15 | 952,900 | 14.29 | 14.56 | 14.27 | 14.40 | 00:00:00 | | 2008-02-19 | 1,196,800 | 14.53 | 14.69 | 14.30 | 14.37 | 00:00:00 | | 2008-02-20 | 1,085,200 | 14.26 | 14.48 | 14.19 | 14.39 | 00:00:00 | | 2008-02-21 | 1,129,600 | 14.47 | 14.75 | 14.11 | 14.14 | 00:00:00 | | 2008-02-22 | 1,140,500 | 14.22 | 14.42 | 13.96 | 14.30 | 00:00:00 | | 2008-02-25 | 1,345,200 | 14.34 | 14.65 | 14.17 | 14.61 | 00:00:00 | | 2008-02-26 | 1,111,700 | 14.49 | 14.79 | 14.40 | 14.71 | 00:00:00 | | 2008-02-27 | 828,100 | 14.59 | 15.00 | 14.59 | 14.83 | 00:00:00 | | 2008-02-28 | 2,649,800 | 14.70 | 14.71 | 13.55 | 13.68 | 00:00:00 | | 2008-02-29 | 2,953,600 | 13.50 | 13.64 | 12.87 | 12.92 | 00:00:00 | | 2008-03-03 | 2,928,600 | 12.60 | 12.72 | 12.31 | 12.59 | 00:00:00 | | 2008-03-04 | 2,230,600 | 12.42 | 12.64 | 12.23 | 12.63 | 00:00:00 | | 2008-03-05 | 3,878,400 | 13.27 | 13.35 | 12.90 | 13.00 | 00:00:00 | | 2008-03-06 | 3,362,500 | 13.02 | 13.05 | 12.36 | 12.37 | 00:00:00 | | 2008-03-07 | 3,845,600 | 12.30 | 12.57 | 12.04 | 12.12 | 00:00:00 | | 2008-03-10 | 2,780,000 | 12.11 | 12.44 | 12.05 | 12.14 | 00:00:00 | | 2008-03-11 | 2,869,000 | 12.40 | 12.72 | 12.02 | 12.72 | 00:00:00 | | 2008-03-12 | 1,340,400 | 12.72 | 12.80 | 12.43 | 12.48 | 00:00:00 | | 2008-03-13 | 1,707,200 | 12.30 | 12.80 | 12.23 | 12.74 | 00:00:00 | | 2008-03-14 | 1,660,600 | 12.74 | 12.87 | 12.31 | 12.44 | 00:00:00 | | 2008-03-17 | 1,596,800 | 12.16 | 12.56 | 12.16 | 12.40 | 00:00:00 | | 2008-03-18 | 1,621,800 | 12.61 | 12.68 | 12.31 | 12.63 | 00:00:00 | | 2008-03-19 | 2,755,600 | 12.78 | 12.78 | 12.23 | 12.23 | 00:00:00 | | 2008-03-20 | 6,889,500 | 12.25 | 12.25 | 11.49 | 11.58 | 00:00:00 | | 2008-03-24 | 7,944,800 | 11.61 | 11.75 | 11.27 | 11.38 | 00:00:00 | | 2008-03-25 | 8,788,900 | 11.47 | 11.55 | 11.17 | 11.38 | 00:00:00 | | 2008-03-26 | 19,396,500 | 9.42 | 9.92 | 9.25 | 9.29 | 00:00:00 | | 2008-03-27 | 7,339,900 | 9.35 | 9.38 | 9.03 | 9.03 | 00:00:00 | | 2008-03-28 | 5,590,800 | 9.16 | 9.29 | 9.12 | 9.21 | 00:00:00 | | 2008-03-31 | 4,619,700 | 9.36 | 9.49 | 9.15 | 9.46 | 00:00:00 | | 2008-04-01 | 5,523,000 | 9.70 | 9.88 | 9.55 | 9.88 | 00:00:00 | | 2008-04-02 | 4,846,300 | 9.87 | 9.93 | 9.54 | 9.68 | 00:00:00 | | 2008-04-03 | 3,378,900 | 9.60 | 9.79 | 9.50 | 9.72 | 00:00:00 | | 2008-04-04 | 3,404,200 | 9.65 | 10.08 | 9.59 | 9.98 | 00:00:00 | | 2008-04-07 | 3,524,000 | 10.07 | 10.27 | 9.90 | 10.10 | 00:00:00 | | 2008-04-08 | 3,795,100 | 9.85 | 9.98 | 9.69 | 9.85 | 00:00:00 | | 2008-04-09 | 2,834,800 | 9.88 | 10.09 | 9.74 | 9.86 | 00:00:00 | | 2008-04-10 | 2,691,400 | 9.92 | 10.11 | 9.83 | 10.04 | 00:00:00 | | 2008-04-11 | 2,770,300 | 9.90 | 10.02 | 9.74 | 9.80 | 00:00:00 | | 2008-04-14 | 2,936,500 | 9.78 | 9.99 | 9.78 | 9.95 | 00:00:00 | | 2008-04-15 | 3,448,400 | 10.00 | 10.09 | 9.87 | 10.06 | 00:00:00 | | 2008-04-16 | 2,656,800 | 10.05 | 10.29 | 10.05 | 10.28 | 00:00:00 | | 2008-04-17 | 2,513,400 | 10.22 | 10.55 | 10.22 | 10.47 | 00:00:00 | | 2008-04-18 | 2,400,300 | 10.59 | 10.81 | 10.58 | 10.68 | 00:00:00 | | 2008-04-21 | 2,949,600 | 10.60 | 10.97 | 10.51 | 10.78 | 00:00:00 | | 2008-04-22 | 3,282,300 | 10.76 | 10.76 | 10.20 | 10.36 | 00:00:00 | | 2008-04-23 | 2,417,600 | 10.43 | 10.51 | 10.15 | 10.33 | 00:00:00 | | 2008-04-24 | 2,211,900 | 10.38 | 10.87 | 10.34 | 10.78 | 00:00:00 | | 2008-04-25 | 2,132,400 | 10.81 | 10.90 | 10.56 | 10.87 | 00:00:00 | | 2008-04-28 | 2,656,400 | 10.81 | 10.86 | 10.67 | 10.85 | 00:00:00 | | 2008-04-29 | 2,750,800 | 10.66 | 11.22 | 10.66 | 11.05 | 00:00:00 | | 2008-04-30 | 2,832,700 | 11.08 | 11.14 | 10.76 | 10.88 | 00:00:00 | | 2008-05-01 | 2,368,600 | 10.84 | 11.13 | 10.77 | 11.13 | 00:00:00 | | 2008-05-02 | 2,888,100 | 11.13 | 11.18 | 10.98 | 11.14 | 00:00:00 | | 2008-05-05 | 2,529,100 | 11.00 | 11.34 | 10.99 | 11.13 | 00:00:00 | | 2008-05-06 | 2,740,200 | 11.11 | 11.17 | 10.92 | 11.08 | 00:00:00 | | 2008-05-07 | 2,442,600 | 10.94 | 11.22 | 10.83 | 10.90 | 00:00:00 | | 2008-05-08 | 2,073,500 | 10.94 | 11.10 | 10.87 | 11.02 | 00:00:00 | | 2008-05-09 | 1,501,300 | 10.99 | 11.11 | 10.83 | 10.91 | 00:00:00 | | 2008-05-12 | 2,715,200 | 10.91 | 11.43 | 10.86 | 11.40 | 00:00:00 | | 2008-05-13 | 2,092,700 | 11.44 | 11.44 | 11.13 | 11.29 | 00:00:00 | | 2008-05-14 | 1,669,200 | 11.32 | 11.60 | 11.26 | 11.43 | 00:00:00 | | 2008-05-15 | 1,843,400 | 11.46 | 11.71 | 11.45 | 11.68 | 00:00:00 | | 2008-05-16 | 1,912,300 | 11.72 | 11.77 | 11.43 | 11.65 | 00:00:00 | | 2008-05-19 | 2,225,700 | 11.78 | 12.14 | 11.60 | 11.83 | 00:00:00 | | 2008-05-20 | 2,417,500 | 11.75 | 11.86 | 11.51 | 11.84 | 00:00:00 | | 2008-05-21 | 2,651,400 | 11.89 | 11.92 | 11.39 | 11.44 | 00:00:00 | | 2008-05-22 | 2,558,900 | 11.44 | 11.71 | 11.39 | 11.63 | 00:00:00 | | 2008-05-23 | 2,333,500 | 11.65 | 11.68 | 11.21 | 11.34 | 00:00:00 | | 2008-05-27 | 3,872,500 | 11.40 | 11.44 | 10.96 | 11.36 | 00:00:00 | | 2008-05-28 | 2,497,300 | 11.37 | 11.63 | 11.34 | 11.60 | 00:00:00 | | 2008-05-29 | 4,453,000 | 11.53 | 12.34 | 11.53 | 12.26 | 00:00:00 | | 2008-05-30 | 7,906,400 | 12.27 | 12.85 | 12.17 | 12.72 | 00:00:00 | | 2008-06-02 | 6,987,900 | 13.02 | 14.03 | 13.01 | 13.86 | 00:00:00 | | 2008-06-03 | 8,738,100 | 14.03 | 14.70 | 13.98 | 14.20 | 00:00:00 | | 2008-06-04 | 3,263,800 | 14.14 | 14.50 | 14.01 | 14.21 | 00:00:00 | | 2008-06-05 | 3,445,700 | 14.30 | 14.55 | 14.21 | 14.52 | 00:00:00 | | 2008-06-06 | 3,137,700 | 14.38 | 14.40 | 13.98 | 14.07 | 00:00:00 | | 2008-06-09 | 3,100,800 | 14.26 | 14.37 | 13.85 | 14.16 | 00:00:00 | | 2008-06-10 | 3,360,200 | 13.91 | 14.21 | 13.87 | 14.10 | 00:00:00 | | 2008-06-11 | 3,215,700 | 13.96 | 14.09 | 13.60 | 13.62 | 00:00:00 | | 2008-06-12 | 5,655,900 | 13.70 | 14.46 | 13.70 | 14.24 | 00:00:00 | | 2008-06-13 | 3,147,900 | 14.18 | 14.51 | 14.00 | 14.50 | 00:00:00 | | 2008-06-16 | 3,253,900 | 14.43 | 15.04 | 14.36 | 14.75 | 00:00:00 | | 2008-06-17 | 2,817,100 | 14.92 | 14.93 | 14.41 | 14.63 | 00:00:00 | | 2008-06-18 | 6,582,300 | 14.56 | 15.47 | 14.48 | 15.12 | 00:00:00 | | 2008-06-19 | 3,892,300 | 15.14 | 15.20 | 14.71 | 15.13 | 00:00:00 | | 2008-06-20 | 4,412,000 | 14.88 | 15.29 | 14.71 | 14.95 | 00:00:00 | | 2008-06-23 | 4,494,200 | 15.12 | 15.12 | 13.89 | 14.24 | 00:00:00 | | 2008-06-24 | 4,000,800 | 13.94 | 14.68 | 13.94 | 14.33 | 00:00:00 | | 2008-06-25 | 14,146,800 | 15.82 | 17.05 | 15.75 | 16.57 | 00:00:00 | | 2008-06-26 | 6,319,300 | 16.09 | 16.46 | 15.95 | 16.14 | 00:00:00 | | 2008-06-27 | 7,287,300 | 16.10 | 16.28 | 15.70 | 16.22 | 00:00:00 | | 2008-06-30 | 3,964,400 | 15.73 | 16.59 | 15.40 | 16.41 | 00:00:00 | | 2008-07-01 | 6,310,200 | 16.37 | 16.98 | 15.60 | 16.49 | 00:00:00 | | 2008-07-02 | 6,362,900 | 16.58 | 16.94 | 16.08 | 16.14 | 00:00:00 | | 2008-07-03 | 2,967,800 | 16.15 | 16.50 | 16.15 | 16.29 | 00:00:00 | | 2008-07-07 | 3,791,300 | 16.44 | 16.79 | 15.99 | 16.15 | 00:00:00 | | 2008-07-08 | 6,608,000 | 16.18 | 16.58 | 16.18 | 16.48 | 00:00:00 | | 2008-07-09 | 5,169,500 | 16.57 | 16.60 | 15.90 | 15.92 | 00:00:00 | | 2008-07-10 | 8,217,900 | 15.90 | 15.90 | 14.95 | 15.09 | 00:00:00 | | 2008-07-11 | 7,213,500 | 14.73 | 15.12 | 13.90 | 14.96 | 00:00:00 | | 2008-07-14 | 4,366,700 | 15.12 | 15.57 | 14.89 | 14.95 | 00:00:00 | | 2008-07-15 | 4,499,600 | 14.80 | 15.39 | 14.75 | 15.05 | 00:00:00 | | 2008-07-16 | 3,265,800 | 15.05 | 15.75 | 15.01 | 15.69 | 00:00:00 | | 2008-07-17 | 3,224,700 | 15.83 | 16.01 | 15.59 | 15.99 | 00:00:00 | | 2008-07-18 | 2,828,200 | 16.04 | 16.14 | 15.47 | 15.99 | 00:00:00 | | 2008-07-21 | 2,064,500 | 15.90 | 15.97 | 15.53 | 15.78 | 00:00:00 | | 2008-07-22 | 7,019,200 | 15.36 | 16.31 | 15.25 | 16.20 | 00:00:00 | | 2008-07-23 | 6,354,500 | 16.25 | 16.78 | 16.25 | 16.65 | 00:00:00 | | 2008-07-24 | 4,222,000 | 16.61 | 16.84 | 16.21 | 16.24 | 00:00:00 | | 2008-07-25 | 5,738,800 | 16.45 | 16.45 | 15.24 | 15.72 | 00:00:00 | | 2008-07-28 | 2,845,600 | 15.77 | 15.94 | 15.31 | 15.52 | 00:00:00 | | 2008-07-29 | 6,386,800 | 15.64 | 16.32 | 15.52 | 16.25 | 00:00:00 | | 2008-07-30 | 3,772,900 | 16.48 | 16.58 | 16.16 | 16.36 | 00:00:00 | | 2008-07-31 | 4,773,100 | 16.21 | 16.50 | 16.11 | 16.26 | 00:00:00 | | 2008-08-01 | 4,357,100 | 16.26 | 16.91 | 15.98 | 16.64 | 00:00:00 | | 2008-08-04 | 4,900,200 | 16.59 | 16.63 | 16.15 | 16.22 | 00:00:00 | | 2008-08-05 | 3,315,600 | 16.38 | 16.61 | 15.93 | 16.59 | 00:00:00 | | 2008-08-06 | 4,384,200 | 16.56 | 17.51 | 16.56 | 17.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
