|
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 | 2008-08-06 | 4,384,200 | 16.56 | 17.51 | 16.56 | 17.14 | 00:00:00 | 2008-08-07 | 4,836,800 | 17.13 | 17.71 | 16.89 | 17.16 | 00:00:00 | 2008-08-08 | 4,654,700 | 17.07 | 18.55 | 17.07 | 18.28 | 00:00:00 | 2008-08-11 | 2,959,200 | 18.28 | 18.48 | 17.90 | 18.00 | 00:00:00 | 2008-08-12 | 4,029,100 | 18.09 | 18.26 | 17.31 | 17.37 | 00:00:00 | 2008-08-13 | 2,869,400 | 17.37 | 17.81 | 17.31 | 17.70 | 00:00:00 | 2008-08-14 | 3,539,900 | 17.62 | 18.57 | 17.55 | 18.41 | 00:00:00 | 2008-08-15 | 2,311,700 | 18.36 | 18.78 | 17.70 | 18.50 | 00:00:00 | 2008-08-18 | 2,452,100 | 18.59 | 18.71 | 18.00 | 18.12 | 00:00:00 | 2008-08-19 | 2,351,300 | 18.05 | 18.08 | 17.57 | 17.86 | 00:00:00 | 2008-08-20 | 3,122,400 | 17.88 | 18.13 | 17.08 | 17.40 | 00:00:00 | 2008-08-21 | 1,984,000 | 17.38 | 17.40 | 16.77 | 17.04 | 00:00:00 | 2008-08-22 | 1,479,200 | 17.13 | 17.35 | 16.98 | 17.31 | 00:00:00 | 2008-08-25 | 2,084,500 | 17.28 | 17.28 | 16.88 | 16.98 | 00:00:00 | 2008-08-26 | 2,620,900 | 16.98 | 17.05 | 16.43 | 16.62 | 00:00:00 | 2008-08-27 | 2,187,900 | 16.44 | 17.02 | 16.44 | 16.99 | 00:00:00 | 2008-08-28 | 2,414,500 | 17.01 | 17.50 | 16.99 | 17.47 | 00:00:00 | 2008-08-29 | 2,621,000 | 17.35 | 17.44 | 16.76 | 16.86 | 00:00:00 | 2008-09-02 | 4,565,000 | 17.33 | 17.33 | 15.85 | 16.15 | 00:00:00 | 2008-09-03 | 4,682,800 | 16.14 | 16.15 | 15.50 | 15.59 | 00:00:00 | 2008-09-04 | 10,664,100 | 15.44 | 15.44 | 13.90 | 14.07 | 00:00:00 | 2008-09-05 | 11,364,800 | 13.74 | 13.76 | 12.94 | 13.31 | 00:00:00 | 2008-09-08 | 5,709,000 | 13.66 | 13.96 | 13.31 | 13.62 | 00:00:00 | 2008-09-09 | 6,469,400 | 13.31 | 13.52 | 12.43 | 12.43 | 00:00:00 | 2008-09-10 | 4,786,700 | 12.59 | 12.94 | 12.39 | 12.81 | 00:00:00 | 2008-09-11 | 4,939,000 | 12.66 | 12.90 | 12.36 | 12.70 | 00:00:00 | 2008-09-12 | 2,930,500 | 12.60 | 12.94 | 12.41 | 12.73 | 00:00:00 | 2008-09-15 | 4,038,400 | 12.16 | 13.03 | 12.16 | 12.27 | 00:00:00 | 2008-09-16 | 4,448,400 | 12.03 | 12.26 | 11.65 | 12.18 | 00:00:00 | 2008-09-17 | 5,107,400 | 11.96 | 11.99 | 11.13 | 11.13 | 00:00:00 | 2008-09-18 | 5,633,600 | 11.45 | 11.55 | 10.39 | 11.28 | 00:00:00 | 2008-09-19 | 5,617,600 | 12.14 | 12.75 | 11.05 | 11.24 | 00:00:00 | 2008-09-22 | 2,374,600 | 11.32 | 11.33 | 10.86 | 10.88 | 00:00:00 | 2008-09-23 | 3,362,900 | 10.90 | 11.26 | 10.56 | 10.74 | 00:00:00 | 2008-09-24 | 6,555,400 | 10.76 | 10.89 | 10.60 | 10.81 | 00:00:00 | 2008-09-25 | 8,378,400 | 10.69 | 10.92 | 10.05 | 10.69 | 00:00:00 | 2008-09-26 | 9,778,800 | 11.13 | 11.20 | 10.72 | 10.99 | 00:00:00 | 2008-09-29 | 7,126,200 | 10.79 | 10.79 | 8.84 | 9.12 | 00:00:00 | 2008-09-30 | 6,628,400 | 9.29 | 9.55 | 9.03 | 9.54 | 00:00:00 | 2008-10-01 | 7,158,800 | 9.68 | 9.76 | 8.96 | 9.17 | 00:00:00 | 2008-10-02 | 4,615,200 | 9.17 | 9.23 | 8.46 | 8.52 | 00:00:00 | 2008-10-03 | 4,755,900 | 8.82 | 9.24 | 8.60 | 8.62 | 00:00:00 | 2008-10-06 | 6,055,800 | 8.80 | 8.86 | 7.97 | 8.28 | 00:00:00 | 2008-10-07 | 5,713,300 | 8.50 | 8.65 | 7.70 | 7.73 | 00:00:00 | 2008-10-08 | 5,343,200 | 7.24 | 8.20 | 7.24 | 7.53 | 00:00:00 | 2008-10-09 | 6,673,700 | 7.84 | 7.88 | 6.86 | 6.86 | 00:00:00 | 2008-10-10 | 7,797,200 | 6.49 | 7.03 | 6.03 | 6.35 | 00:00:00 | 2008-10-13 | 4,931,100 | 6.90 | 8.00 | 6.81 | 7.76 | 00:00:00 | 2008-10-14 | 4,562,200 | 8.23 | 8.24 | 7.30 | 7.57 | 00:00:00 | 2008-10-15 | 4,797,200 | 7.55 | 7.63 | 7.00 | 7.04 | 00:00:00 | 2008-10-16 | 4,326,900 | 7.00 | 7.57 | 6.68 | 7.42 | 00:00:00 | 2008-10-17 | 3,909,300 | 7.30 | 7.52 | 7.01 | 7.39 | 00:00:00 | 2008-10-20 | 3,593,900 | 7.50 | 7.81 | 7.42 | 7.70 | 00:00:00 | 2008-10-21 | 4,075,800 | 7.51 | 7.68 | 7.17 | 7.27 | 00:00:00 | 2008-10-22 | 6,350,800 | 7.06 | 8.13 | 7.06 | 8.05 | 00:00:00 | 2008-10-23 | 5,524,800 | 8.07 | 8.20 | 7.62 | 7.93 | 00:00:00 | 2008-10-24 | 4,741,300 | 7.01 | 7.97 | 7.01 | 7.74 | 00:00:00 | 2008-10-27 | 3,599,400 | 7.66 | 8.18 | 7.43 | 7.82 | 00:00:00 | 2008-10-28 | 4,480,000 | 8.09 | 8.92 | 7.96 | 8.91 | 00:00:00 | 2008-10-29 | 6,097,000 | 8.69 | 8.98 | 8.25 | 8.28 | 00:00:00 | 2008-10-30 | 3,635,300 | 8.94 | 8.94 | 8.41 | 8.69 | 00:00:00 | 2008-10-31 | 4,530,400 | 8.71 | 8.94 | 8.26 | 8.41 | 00:00:00 | 2008-11-03 | 3,595,900 | 8.50 | 8.76 | 8.40 | 8.64 | 00:00:00 | 2008-11-04 | 4,423,100 | 8.83 | 9.17 | 8.62 | 9.15 | 00:00:00 | 2008-11-05 | 4,291,100 | 9.01 | 9.12 | 8.45 | 8.52 | 00:00:00 | 2008-11-06 | 4,248,700 | 8.35 | 8.35 | 7.87 | 8.01 | 00:00:00 | 2008-11-07 | 2,776,300 | 7.82 | 8.66 | 7.79 | 8.29 | 00:00:00 | 2008-11-10 | 3,300,300 | 8.48 | 8.51 | 7.67 | 7.78 | 00:00:00 | 2008-11-11 | 2,591,100 | 7.45 | 7.52 | 7.01 | 7.30 | 00:00:00 | 2008-11-12 | 3,947,300 | 7.15 | 7.21 | 6.19 | 6.20 | 00:00:00 | 2008-11-13 | 4,857,300 | 6.20 | 7.28 | 6.09 | 7.28 | 00:00:00 | 2008-11-14 | 4,056,100 | 7.06 | 7.06 | 6.32 | 6.33 | 00:00:00 | 2008-11-17 | 3,242,300 | 6.21 | 6.45 | 6.02 | 6.06 | 00:00:00 | 2008-11-18 | 4,472,800 | 5.99 | 6.35 | 5.79 | 6.15 | 00:00:00 | 2008-11-19 | 2,573,700 | 6.12 | 6.15 | 5.25 | 5.27 | 00:00:00 | 2008-11-20 | 7,341,500 | 5.20 | 5.87 | 4.77 | 5.24 | 00:00:00 | 2008-11-21 | 3,493,500 | 5.43 | 5.43 | 4.94 | 5.39 | 00:00:00 | 2008-11-24 | 2,839,900 | 5.52 | 6.13 | 5.28 | 5.92 | 00:00:00 | 2008-11-25 | 3,301,000 | 6.14 | 6.18 | 5.64 | 5.87 | 00:00:00 | 2008-11-26 | 1,925,400 | 5.81 | 6.62 | 5.62 | 6.52 | 00:00:00 | 2008-11-28 | 1,344,700 | 6.49 | 6.66 | 6.25 | 6.58 | 00:00:00 | 2008-12-01 | 3,282,500 | 6.48 | 6.60 | 6.18 | 6.20 | 00:00:00 | 2008-12-02 | 3,166,800 | 6.34 | 6.42 | 5.97 | 6.13 | 00:00:00 | 2008-12-03 | 3,294,000 | 5.90 | 6.28 | 5.78 | 6.23 | 00:00:00 | 2008-12-04 | 1,853,300 | 6.11 | 6.39 | 5.98 | 6.14 | 00:00:00 | 2008-12-05 | 2,147,600 | 6.08 | 6.36 | 5.79 | 6.34 | 00:00:00 | 2008-12-08 | 2,189,400 | 6.52 | 6.80 | 6.44 | 6.57 | 00:00:00 | 2008-12-09 | 2,454,000 | 6.45 | 7.03 | 6.41 | 6.91 | 00:00:00 | 2008-12-10 | 2,820,000 | 6.97 | 7.06 | 6.64 | 6.81 | 00:00:00 | 2008-12-11 | 4,076,700 | 6.45 | 6.67 | 5.83 | 6.22 | 00:00:00 | 2008-12-12 | 3,029,700 | 6.01 | 6.62 | 5.80 | 6.60 | 00:00:00 | 2008-12-15 | 2,738,600 | 6.75 | 6.75 | 6.18 | 6.32 | 00:00:00 | 2008-12-16 | 2,611,200 | 6.49 | 6.78 | 6.24 | 6.72 | 00:00:00 | 2008-12-17 | 2,955,500 | 6.67 | 7.06 | 6.52 | 6.91 | 00:00:00 | 2008-12-18 | 2,592,000 | 7.06 | 7.10 | 6.43 | 6.46 | 00:00:00 | 2008-12-19 | 4,269,800 | 6.34 | 6.72 | 6.10 | 6.32 | 00:00:00 | 2008-12-22 | 3,605,400 | 6.30 | 6.45 | 5.91 | 6.33 | 00:00:00 | 2008-12-23 | 3,732,300 | 6.30 | 6.50 | 5.88 | 6.05 | 00:00:00 | 2008-12-24 | 840,100 | 6.05 | 6.12 | 5.86 | 5.98 | 00:00:00 | 2008-12-26 | 1,319,000 | 5.99 | 6.36 | 5.98 | 6.32 | 00:00:00 | 2008-12-29 | 1,511,200 | 6.44 | 6.44 | 6.03 | 6.19 | 00:00:00 | 2008-12-30 | 1,940,700 | 6.25 | 6.55 | 6.16 | 6.49 | 00:00:00 | 2008-12-31 | 2,239,800 | 6.49 | 6.85 | 6.37 | 6.75 | 00:00:00 | 2009-01-02 | 1,781,900 | 6.71 | 7.14 | 6.64 | 7.09 | 00:00:00 | 2009-01-05 | 2,194,400 | 6.99 | 7.43 | 6.98 | 7.27 | 00:00:00 | 2009-01-06 | 1,741,800 | 7.35 | 7.66 | 7.32 | 7.59 | 00:00:00 | 2009-01-07 | 1,861,900 | 7.43 | 7.46 | 7.21 | 7.32 | 00:00:00 | 2009-01-08 | 2,749,100 | 7.32 | 7.32 | 6.87 | 7.00 | 00:00:00 | 2009-01-09 | 1,697,200 | 6.99 | 7.08 | 6.70 | 6.98 | 00:00:00 | 2009-01-12 | 1,970,500 | 7.00 | 7.00 | 6.51 | 6.63 | 00:00:00 | 2009-01-13 | 2,640,500 | 6.60 | 6.63 | 6.37 | 6.56 | 00:00:00 | 2009-01-14 | 2,891,000 | 6.34 | 6.49 | 5.98 | 6.07 | 00:00:00 | 2009-01-15 | 3,213,100 | 6.10 | 6.20 | 5.79 | 6.11 | 00:00:00 | 2009-01-16 | 3,901,700 | 6.27 | 6.27 | 5.64 | 5.92 | 00:00:00 | 2009-01-20 | 3,168,600 | 5.84 | 5.93 | 5.41 | 5.46 | 00:00:00 | 2009-01-21 | 4,213,500 | 5.99 | 6.39 | 5.85 | 6.37 | 00:00:00 | 2009-01-22 | 2,509,500 | 6.09 | 6.24 | 5.92 | 6.06 | 00:00:00 | 2009-01-23 | 2,504,700 | 5.94 | 6.24 | 5.80 | 6.10 | 00:00:00 | 2009-01-26 | 3,510,700 | 6.01 | 6.13 | 5.68 | 5.78 | 00:00:00 | 2009-01-27 | 1,687,400 | 5.89 | 6.15 | 5.83 | 6.12 | 00:00:00 | 2009-01-28 | 1,620,800 | 6.25 | 6.45 | 6.00 | 6.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|