|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 663,800 | 45.44 | 45.62 | 43.62 | 43.88 | 00:00:00 | | 2000-06-26 | 929,400 | 43.50 | 45.31 | 43.50 | 45.00 | 00:00:00 | | 2000-06-27 | 1,041,800 | 45.00 | 46.88 | 45.00 | 46.75 | 00:00:00 | | 2000-06-28 | 1,118,500 | 46.25 | 48.69 | 46.25 | 48.00 | 00:00:00 | | 2000-06-29 | 977,300 | 47.75 | 48.06 | 45.62 | 46.25 | 00:00:00 | | 2000-06-30 | 1,619,400 | 47.25 | 49.67 | 46.50 | 49.67 | 00:00:00 | | 2000-07-03 | 304,400 | 49.44 | 50.00 | 48.69 | 50.00 | 00:00:00 | | 2000-07-05 | 689,300 | 49.00 | 49.00 | 46.75 | 47.94 | 00:00:00 | | 2000-07-06 | 1,000,700 | 48.19 | 50.44 | 47.31 | 49.50 | 00:00:00 | | 2000-07-07 | 1,687,200 | 50.12 | 54.25 | 49.81 | 53.75 | 00:00:00 | | 2000-07-10 | 2,152,500 | 53.75 | 57.00 | 53.00 | 56.50 | 00:00:00 | | 2000-07-11 | 2,129,600 | 57.50 | 59.88 | 57.12 | 58.06 | 00:00:00 | | 2000-07-12 | 1,441,600 | 58.50 | 59.69 | 57.38 | 58.69 | 00:00:00 | | 2000-07-13 | 755,800 | 59.25 | 59.81 | 57.19 | 57.50 | 00:00:00 | | 2000-07-14 | 867,600 | 58.25 | 58.50 | 56.00 | 57.88 | 00:00:00 | | 2000-07-17 | 520,800 | 57.81 | 59.50 | 57.75 | 58.84 | 00:00:00 | | 2000-07-18 | 701,100 | 58.00 | 58.00 | 54.00 | 55.12 | 00:00:00 | | 2000-07-19 | 438,600 | 55.06 | 55.38 | 53.69 | 54.69 | 00:00:00 | | 2000-07-20 | 871,800 | 54.88 | 56.88 | 54.88 | 56.12 | 00:00:00 | | 2000-07-21 | 738,400 | 56.12 | 56.12 | 52.12 | 54.06 | 00:00:00 | | 2000-07-24 | 621,300 | 54.25 | 55.75 | 53.44 | 54.00 | 00:00:00 | | 2000-07-25 | 1,022,300 | 53.75 | 54.19 | 50.75 | 54.12 | 00:00:00 | | 2000-07-26 | 1,499,000 | 54.38 | 55.44 | 50.94 | 51.88 | 00:00:00 | | 2000-07-27 | 976,400 | 51.81 | 51.88 | 48.19 | 48.38 | 00:00:00 | | 2000-07-28 | 981,700 | 48.62 | 50.25 | 46.62 | 47.19 | 00:00:00 | | 2000-07-31 | 1,122,000 | 48.50 | 51.38 | 47.12 | 50.06 | 00:00:00 | | 2000-08-01 | 652,700 | 50.75 | 51.44 | 48.25 | 48.94 | 00:00:00 | | 2000-08-02 | 1,567,300 | 48.69 | 48.69 | 46.25 | 47.12 | 00:00:00 | | 2000-08-03 | 1,521,300 | 45.75 | 50.38 | 44.00 | 49.94 | 00:00:00 | | 2000-08-04 | 1,321,400 | 50.19 | 50.94 | 45.38 | 46.31 | 00:00:00 | | 2000-08-07 | 1,992,200 | 49.00 | 54.00 | 49.00 | 53.00 | 00:00:00 | | 2000-08-08 | 1,592,000 | 51.00 | 52.62 | 49.88 | 52.25 | 00:00:00 | | 2000-08-09 | 1,885,300 | 54.25 | 57.31 | 53.75 | 56.12 | 00:00:00 | | 2000-08-10 | 675,400 | 55.88 | 55.94 | 54.75 | 55.00 | 00:00:00 | | 2000-08-11 | 859,900 | 54.94 | 58.00 | 54.50 | 57.75 | 00:00:00 | | 2000-08-14 | 1,632,600 | 58.00 | 60.25 | 57.38 | 57.88 | 00:00:00 | | 2000-08-15 | 1,130,800 | 57.88 | 59.44 | 57.88 | 59.25 | 00:00:00 | | 2000-08-16 | 1,060,600 | 59.44 | 61.81 | 57.75 | 59.00 | 00:00:00 | | 2000-08-17 | 1,123,800 | 58.50 | 62.31 | 58.25 | 61.72 | 00:00:00 | | 2000-08-18 | 628,600 | 61.81 | 62.94 | 61.00 | 61.88 | 00:00:00 | | 2000-08-21 | 668,400 | 63.88 | 63.94 | 61.19 | 62.34 | 00:00:00 | | 2000-08-22 | 1,733,800 | 62.00 | 62.44 | 57.00 | 58.00 | 00:00:00 | | 2000-08-23 | 1,159,600 | 57.75 | 58.75 | 56.19 | 57.06 | 00:00:00 | | 2000-08-24 | 1,316,300 | 57.75 | 57.81 | 55.12 | 57.25 | 00:00:00 | | 2000-08-25 | 630,500 | 57.94 | 58.88 | 56.75 | 57.75 | 00:00:00 | | 2000-08-28 | 8,043 | 57.63 | 58.63 | 57.25 | 57.72 | 00:00:00 | | 2000-08-29 | 6,689 | 57.50 | 58.94 | 56.75 | 58.81 | 00:00:00 | | 2000-08-30 | 546,000 | 59.19 | 59.75 | 57.62 | 59.25 | 00:00:00 | | 2000-08-31 | 1,253,800 | 59.00 | 64.00 | 58.88 | 63.78 | 00:00:00 | | 2000-09-01 | 1,136,000 | 63.81 | 65.75 | 63.00 | 65.62 | 00:00:00 | | 2000-09-05 | 1,178,100 | 65.31 | 65.50 | 61.38 | 61.94 | 00:00:00 | | 2000-09-06 | 1,391,300 | 62.50 | 64.44 | 60.12 | 63.41 | 00:00:00 | | 2000-09-07 | 1,020,100 | 63.44 | 65.75 | 63.44 | 64.50 | 00:00:00 | | 2000-09-08 | 1,844,900 | 64.50 | 67.94 | 64.50 | 65.84 | 00:00:00 | | 2000-09-11 | 1,228,000 | 65.75 | 67.00 | 64.50 | 65.47 | 00:00:00 | | 2000-09-12 | 1,042,800 | 66.25 | 68.00 | 64.59 | 64.59 | 00:00:00 | | 2000-09-13 | 5,095,700 | 59.50 | 62.38 | 57.00 | 61.88 | 00:00:00 | | 2000-09-14 | 1,261,700 | 62.62 | 64.50 | 62.50 | 64.38 | 00:00:00 | | 2000-09-15 | 1,120,700 | 62.88 | 63.94 | 62.88 | 63.25 | 00:00:00 | | 2000-09-18 | 1,553,600 | 63.38 | 63.50 | 58.38 | 59.00 | 00:00:00 | | 2000-09-19 | 2,398,500 | 59.00 | 62.31 | 58.88 | 60.31 | 00:00:00 | | 2000-09-20 | 3,006,900 | 61.25 | 65.94 | 60.00 | 64.88 | 00:00:00 | | 2000-09-21 | 2,011,200 | 64.94 | 64.94 | 57.75 | 57.75 | 00:00:00 | | 2000-09-22 | 4,438,300 | 58.31 | 59.56 | 54.62 | 55.00 | 00:00:00 | | 2000-09-25 | 1,924,300 | 56.88 | 60.44 | 56.75 | 59.00 | 00:00:00 | | 2000-09-26 | 1,525,600 | 57.75 | 58.62 | 55.50 | 56.25 | 00:00:00 | | 2000-09-27 | 1,260,300 | 57.00 | 58.12 | 55.38 | 55.75 | 00:00:00 | | 2000-09-28 | 1,548,900 | 56.12 | 58.19 | 54.12 | 58.12 | 00:00:00 | | 2000-09-29 | 1,534,200 | 57.38 | 57.88 | 55.62 | 56.75 | 00:00:00 | | 2000-10-02 | 1,209,200 | 56.75 | 57.38 | 53.50 | 54.44 | 00:00:00 | | 2000-10-03 | 1,359,400 | 55.50 | 56.94 | 52.75 | 53.12 | 00:00:00 | | 2000-10-04 | 1,878,700 | 53.19 | 54.62 | 51.25 | 52.12 | 00:00:00 | | 2000-10-05 | 2,493,600 | 52.00 | 52.06 | 49.19 | 50.00 | 00:00:00 | | 2000-10-06 | 1,778,200 | 50.00 | 51.94 | 48.50 | 51.25 | 00:00:00 | | 2000-10-09 | 1,514,500 | 51.06 | 51.25 | 45.56 | 46.88 | 00:00:00 | | 2000-10-10 | 3,222,900 | 44.00 | 45.88 | 41.00 | 42.06 | 00:00:00 | | 2000-10-11 | 3,525,500 | 42.06 | 44.88 | 39.00 | 42.75 | 00:00:00 | | 2000-10-12 | 2,581,300 | 45.00 | 45.44 | 43.12 | 44.00 | 00:00:00 | | 2000-10-13 | 1,924,200 | 44.00 | 49.88 | 43.81 | 49.38 | 00:00:00 | | 2000-10-16 | 1,742,100 | 49.44 | 53.00 | 47.56 | 48.81 | 00:00:00 | | 2000-10-17 | 1,436,400 | 49.00 | 49.88 | 44.69 | 45.31 | 00:00:00 | | 2000-10-18 | 1,952,300 | 44.50 | 49.69 | 43.06 | 48.31 | 00:00:00 | | 2000-10-19 | 3,357,600 | 55.88 | 58.31 | 54.69 | 57.88 | 00:00:00 | | 2000-10-20 | 1,881,400 | 57.00 | 60.00 | 56.56 | 60.00 | 00:00:00 | | 2000-10-23 | 1,272,100 | 59.75 | 60.00 | 55.31 | 57.12 | 00:00:00 | | 2000-10-24 | 1,488,300 | 58.25 | 59.88 | 57.06 | 57.75 | 00:00:00 | | 2000-10-25 | 1,730,300 | 55.62 | 55.69 | 51.81 | 52.06 | 00:00:00 | | 2000-10-26 | 1,683,200 | 52.31 | 53.94 | 49.50 | 53.88 | 00:00:00 | | 2000-10-27 | 1,585,800 | 54.38 | 55.00 | 51.56 | 53.81 | 00:00:00 | | 2000-10-30 | 1,418,700 | 53.69 | 53.75 | 49.69 | 51.00 | 00:00:00 | | 2000-10-31 | 1,905,700 | 52.00 | 57.38 | 51.75 | 57.06 | 00:00:00 | | 2000-11-01 | 1,273,500 | 56.00 | 56.38 | 53.88 | 55.31 | 00:00:00 | | 2000-11-02 | 1,218,500 | 56.12 | 59.31 | 56.12 | 58.75 | 00:00:00 | | 2000-11-03 | 1,245,800 | 58.25 | 58.50 | 55.88 | 56.50 | 00:00:00 | | 2000-11-06 | 818,600 | 57.38 | 59.88 | 56.88 | 57.12 | 00:00:00 | | 2000-11-07 | 4,445,400 | 55.75 | 55.94 | 48.75 | 51.19 | 00:00:00 | | 2000-11-08 | 2,506,300 | 51.00 | 51.19 | 46.00 | 46.75 | 00:00:00 | | 2000-11-09 | 2,553,000 | 45.00 | 47.25 | 42.62 | 44.94 | 00:00:00 | | 2000-11-10 | 2,963,900 | 44.12 | 44.62 | 41.25 | 44.25 | 00:00:00 | | 2000-11-13 | 2,926,300 | 42.38 | 47.12 | 42.00 | 45.69 | 00:00:00 | | 2000-11-14 | 1,665,000 | 46.81 | 48.69 | 45.06 | 48.19 | 00:00:00 | | 2000-11-15 | 1,430,300 | 47.50 | 50.19 | 45.88 | 48.75 | 00:00:00 | | 2000-11-16 | 1,022,100 | 48.44 | 48.75 | 46.00 | 46.00 | 00:00:00 | | 2000-11-17 | 1,192,100 | 46.38 | 49.94 | 45.56 | 48.31 | 00:00:00 | | 2000-11-20 | 1,243,400 | 46.44 | 48.25 | 44.38 | 46.81 | 00:00:00 | | 2000-11-21 | 2,082,700 | 45.00 | 46.50 | 42.00 | 45.56 | 00:00:00 | | 2000-11-22 | 1,347,500 | 45.31 | 46.44 | 42.62 | 43.00 | 00:00:00 | | 2000-11-24 | 503,000 | 44.12 | 46.12 | 43.62 | 45.56 | 00:00:00 | | 2000-11-27 | 1,218,200 | 46.50 | 47.94 | 46.00 | 46.06 | 00:00:00 | | 2000-11-28 | 2,302,200 | 45.94 | 46.00 | 40.75 | 41.06 | 00:00:00 | | 2000-11-29 | 3,523,800 | 41.12 | 42.25 | 38.31 | 40.00 | 00:00:00 | | 2000-11-30 | 12,921,400 | 35.00 | 35.44 | 27.00 | 31.25 | 00:00:00 | | 2000-12-01 | 5,837,800 | 33.75 | 37.69 | 32.50 | 35.88 | 00:00:00 | | 2000-12-04 | 2,302,500 | 35.44 | 36.25 | 33.12 | 33.56 | 00:00:00 | | 2000-12-05 | 4,091,500 | 34.75 | 40.62 | 34.75 | 39.75 | 00:00:00 | | 2000-12-06 | 4,168,200 | 39.00 | 39.19 | 35.25 | 35.81 | 00:00:00 | | 2000-12-07 | 2,692,200 | 35.56 | 37.75 | 33.19 | 37.38 | 00:00:00 | | 2000-12-08 | 3,087,800 | 39.00 | 39.75 | 36.38 | 37.62 | 00:00:00 | | 2000-12-11 | 2,695,900 | 37.56 | 40.25 | 36.56 | 38.62 | 00:00:00 | | 2000-12-12 | 2,382,300 | 38.62 | 38.75 | 36.12 | 36.12 | 00:00:00 | | 2000-12-13 | 3,062,100 | 36.12 | 36.19 | 33.69 | 33.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
