|
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 | 2009-01-28 | 1,620,800 | 6.25 | 6.45 | 6.00 | 6.36 | 00:00:00 | 2009-01-29 | 1,408,400 | 6.26 | 6.26 | 6.02 | 6.09 | 00:00:00 | 2009-01-30 | 1,670,100 | 5.98 | 6.13 | 5.76 | 5.82 | 00:00:00 | 2009-02-02 | 2,184,200 | 5.73 | 5.94 | 5.59 | 5.91 | 00:00:00 | 2009-02-03 | 2,526,900 | 5.85 | 6.18 | 5.72 | 5.95 | 00:00:00 | 2009-02-04 | 1,982,400 | 5.84 | 6.25 | 5.84 | 6.06 | 00:00:00 | 2009-02-05 | 2,597,700 | 5.94 | 6.25 | 5.77 | 6.13 | 00:00:00 | 2009-02-06 | 2,335,900 | 6.13 | 6.60 | 6.06 | 6.50 | 00:00:00 | 2009-02-09 | 1,566,300 | 6.62 | 6.62 | 6.30 | 6.45 | 00:00:00 | 2009-02-10 | 2,219,300 | 6.36 | 6.45 | 5.83 | 5.91 | 00:00:00 | 2009-02-11 | 1,661,000 | 5.97 | 6.13 | 5.85 | 6.03 | 00:00:00 | 2009-02-12 | 2,076,000 | 5.90 | 5.98 | 5.68 | 5.96 | 00:00:00 | 2009-02-13 | 1,857,300 | 5.91 | 6.25 | 5.90 | 6.10 | 00:00:00 | 2009-02-17 | 2,298,700 | 5.81 | 5.98 | 5.65 | 5.71 | 00:00:00 | 2009-02-18 | 2,213,700 | 5.72 | 5.75 | 5.51 | 5.63 | 00:00:00 | 2009-02-19 | 1,648,500 | 5.60 | 6.15 | 5.33 | 5.35 | 00:00:00 | 2009-02-20 | 2,437,500 | 5.34 | 5.35 | 5.05 | 5.19 | 00:00:00 | 2009-02-23 | 1,705,800 | 5.26 | 5.32 | 4.91 | 4.94 | 00:00:00 | 2009-02-24 | 2,603,100 | 4.99 | 5.08 | 4.82 | 4.96 | 00:00:00 | 2009-02-25 | 5,384,000 | 4.93 | 4.93 | 4.38 | 4.40 | 00:00:00 | 2009-02-26 | 2,302,400 | 4.45 | 4.69 | 4.35 | 4.51 | 00:00:00 | 2009-02-27 | 3,269,900 | 4.40 | 4.41 | 4.14 | 4.14 | 00:00:00 | 2009-03-02 | 2,204,500 | 4.05 | 4.24 | 3.77 | 3.82 | 00:00:00 | 2009-03-03 | 3,202,700 | 3.90 | 4.08 | 3.71 | 3.89 | 00:00:00 | 2009-03-04 | 2,190,200 | 3.97 | 4.29 | 3.95 | 4.20 | 00:00:00 | 2009-03-05 | 2,279,900 | 4.10 | 4.10 | 3.51 | 3.58 | 00:00:00 | 2009-03-06 | 3,160,300 | 3.63 | 3.69 | 3.20 | 3.26 | 00:00:00 | 2009-03-09 | 2,324,800 | 3.33 | 3.45 | 3.16 | 3.16 | 00:00:00 | 2009-03-10 | 5,131,800 | 3.23 | 3.30 | 3.10 | 3.19 | 00:00:00 | 2009-03-11 | 3,583,600 | 3.32 | 3.32 | 3.18 | 3.24 | 00:00:00 | 2009-03-12 | 5,269,300 | 3.30 | 3.60 | 3.15 | 3.54 | 00:00:00 | 2009-03-13 | 4,382,200 | 3.54 | 4.13 | 3.54 | 4.03 | 00:00:00 | 2009-03-16 | 2,475,900 | 4.13 | 4.21 | 3.97 | 4.00 | 00:00:00 | 2009-03-17 | 1,782,000 | 4.00 | 4.18 | 3.91 | 4.17 | 00:00:00 | 2009-03-18 | 3,152,000 | 4.14 | 4.44 | 4.03 | 4.26 | 00:00:00 | 2009-03-19 | 3,032,200 | 4.30 | 4.39 | 4.16 | 4.26 | 00:00:00 | 2009-03-20 | 3,783,400 | 4.01 | 4.29 | 3.83 | 3.97 | 00:00:00 | 2009-03-23 | 4,089,000 | 4.08 | 4.40 | 3.90 | 4.31 | 00:00:00 | 2009-03-24 | 6,043,200 | 4.59 | 4.59 | 3.73 | 3.81 | 00:00:00 | 2009-03-25 | 10,408,300 | 4.17 | 5.27 | 4.12 | 5.20 | 00:00:00 | 2009-03-26 | 8,123,900 | 5.22 | 5.94 | 5.11 | 5.83 | 00:00:00 | 2009-03-27 | 4,382,100 | 5.72 | 6.16 | 5.55 | 5.69 | 00:00:00 | 2009-03-30 | 3,035,500 | 5.43 | 5.62 | 5.21 | 5.47 | 00:00:00 | 2009-03-31 | 3,290,000 | 5.54 | 5.80 | 5.48 | 5.56 | 00:00:00 | 2009-04-01 | 2,307,900 | 5.42 | 5.81 | 5.42 | 5.80 | 00:00:00 | 2009-04-02 | 3,193,800 | 5.90 | 6.45 | 5.89 | 6.30 | 00:00:00 | 2009-04-03 | 2,726,900 | 6.29 | 6.40 | 6.02 | 6.30 | 00:00:00 | 2009-04-06 | 2,133,800 | 6.21 | 6.21 | 5.86 | 6.08 | 00:00:00 | 2009-04-07 | 3,490,800 | 5.94 | 5.94 | 5.58 | 5.58 | 00:00:00 | 2009-04-08 | 3,300,800 | 5.71 | 6.04 | 5.66 | 6.01 | 00:00:00 | 2009-04-09 | 4,228,300 | 6.29 | 6.63 | 6.14 | 6.63 | 00:00:00 | 2009-04-13 | 3,502,800 | 6.51 | 6.73 | 6.27 | 6.62 | 00:00:00 | 2009-04-14 | 2,811,700 | 6.50 | 6.84 | 6.44 | 6.53 | 00:00:00 | 2009-04-15 | 2,061,400 | 6.43 | 6.80 | 6.40 | 6.75 | 00:00:00 | 2009-04-16 | 3,079,300 | 6.89 | 7.20 | 6.57 | 7.13 | 00:00:00 | 2009-04-17 | 3,427,000 | 7.16 | 7.42 | 6.82 | 7.28 | 00:00:00 | 2009-04-20 | 2,398,400 | 7.10 | 7.10 | 6.66 | 6.77 | 00:00:00 | 2009-04-21 | 2,250,700 | 6.70 | 7.27 | 6.63 | 7.18 | 00:00:00 | 2009-04-22 | 3,092,000 | 7.04 | 7.56 | 6.93 | 7.28 | 00:00:00 | 2009-04-23 | 2,580,600 | 7.11 | 7.48 | 7.04 | 7.40 | 00:00:00 | 2009-04-24 | 2,854,200 | 7.47 | 7.77 | 7.18 | 7.71 | 00:00:00 | 2009-04-27 | 2,541,700 | 7.33 | 7.65 | 7.33 | 7.42 | 00:00:00 | 2009-04-28 | 2,443,800 | 7.31 | 7.70 | 7.24 | 7.47 | 00:00:00 | 2009-04-29 | 2,009,600 | 7.61 | 8.03 | 7.49 | 7.84 | 00:00:00 | 2009-04-30 | 3,558,100 | 7.90 | 8.48 | 7.84 | 8.10 | 00:00:00 | 2009-05-01 | 4,270,900 | 8.27 | 8.27 | 7.81 | 8.03 | 00:00:00 | 2009-05-04 | 2,521,900 | 8.20 | 8.77 | 8.15 | 8.68 | 00:00:00 | 2009-05-05 | 3,862,200 | 8.82 | 9.00 | 8.38 | 8.53 | 00:00:00 | 2009-05-06 | 3,483,900 | 8.68 | 8.95 | 8.47 | 8.94 | 00:00:00 | 2009-05-07 | 2,838,000 | 9.00 | 9.14 | 8.12 | 8.26 | 00:00:00 | 2009-05-08 | 3,214,000 | 8.36 | 8.67 | 8.11 | 8.41 | 00:00:00 | 2009-05-11 | 1,828,000 | 8.28 | 8.35 | 8.01 | 8.09 | 00:00:00 | 2009-05-12 | 2,465,600 | 8.10 | 8.12 | 7.59 | 7.78 | 00:00:00 | 2009-05-13 | 3,317,500 | 7.59 | 7.65 | 6.97 | 7.00 | 00:00:00 | 2009-05-14 | 2,354,900 | 7.01 | 7.62 | 6.88 | 7.49 | 00:00:00 | 2009-05-15 | 2,498,800 | 7.32 | 7.58 | 7.18 | 7.49 | 00:00:00 | 2009-05-18 | 1,564,500 | 7.59 | 7.78 | 7.43 | 7.75 | 00:00:00 | 2009-05-19 | 2,827,600 | 7.76 | 8.25 | 7.69 | 8.02 | 00:00:00 | 2009-05-20 | 4,021,600 | 8.08 | 8.37 | 7.97 | 8.18 | 00:00:00 | 2009-05-21 | 2,547,300 | 8.03 | 8.03 | 7.66 | 7.83 | 00:00:00 | 2009-05-22 | 1,775,000 | 7.84 | 7.91 | 7.55 | 7.63 | 00:00:00 | 2009-05-26 | 2,691,300 | 7.52 | 7.95 | 7.40 | 7.93 | 00:00:00 | 2009-05-27 | 2,435,300 | 7.94 | 8.02 | 7.80 | 7.83 | 00:00:00 | 2009-05-28 | 2,591,500 | 7.90 | 7.97 | 7.63 | 7.84 | 00:00:00 | 2009-05-29 | 2,964,300 | 7.80 | 7.86 | 7.52 | 7.83 | 00:00:00 | 2009-06-01 | 4,734,000 | 7.91 | 8.48 | 7.91 | 8.40 | 00:00:00 | 2009-06-02 | 1,975,700 | 8.45 | 8.58 | 8.26 | 8.41 | 00:00:00 | 2009-06-03 | 1,968,100 | 8.35 | 8.35 | 7.94 | 8.06 | 00:00:00 | 2009-06-04 | 1,943,000 | 8.25 | 8.46 | 8.10 | 8.38 | 00:00:00 | 2009-06-05 | 1,765,700 | 8.52 | 8.76 | 8.40 | 8.58 | 00:00:00 | 2009-06-08 | 2,272,600 | 8.59 | 8.61 | 8.14 | 8.34 | 00:00:00 | 2009-06-09 | 4,705,200 | 7.96 | 8.00 | 7.39 | 7.72 | 00:00:00 | 2009-06-10 | 5,126,900 | 7.81 | 8.00 | 7.28 | 7.40 | 00:00:00 | 2009-06-11 | 4,892,400 | 7.39 | 7.77 | 7.34 | 7.61 | 00:00:00 | 2009-06-12 | 2,254,400 | 7.57 | 7.61 | 7.40 | 7.55 | 00:00:00 | 2009-06-15 | 3,430,100 | 7.49 | 7.49 | 7.20 | 7.29 | 00:00:00 | 2009-06-16 | 2,678,700 | 7.35 | 7.37 | 6.95 | 7.02 | 00:00:00 | 2009-06-17 | 3,370,200 | 6.98 | 7.14 | 6.73 | 6.94 | 00:00:00 | 2009-06-18 | 3,465,900 | 6.93 | 6.96 | 6.75 | 6.90 | 00:00:00 | 2009-06-19 | 3,263,000 | 6.97 | 6.99 | 6.70 | 6.85 | 00:00:00 | 2009-06-22 | 3,017,100 | 6.78 | 6.88 | 6.60 | 6.61 | 00:00:00 | 2009-06-23 | 6,730,700 | 6.75 | 7.27 | 6.62 | 7.12 | 00:00:00 | 2009-06-24 | 8,363,700 | 6.86 | 7.78 | 6.83 | 7.32 | 00:00:00 | 2009-06-25 | 4,546,900 | 7.30 | 7.30 | 6.96 | 7.21 | 00:00:00 | 2009-06-26 | 5,228,600 | 7.14 | 7.42 | 6.91 | 7.16 | 00:00:00 | 2009-06-29 | 3,234,500 | 7.29 | 7.51 | 7.04 | 7.46 | 00:00:00 | 2009-06-30 | 2,200,300 | 7.54 | 7.62 | 7.30 | 7.42 | 00:00:00 | 2009-07-01 | 3,516,400 | 7.51 | 7.80 | 7.34 | 7.67 | 00:00:00 | 2009-07-02 | 2,676,300 | 7.64 | 7.64 | 7.18 | 7.20 | 00:00:00 | 2009-07-06 | 2,807,900 | 7.10 | 7.20 | 6.85 | 7.13 | 00:00:00 | 2009-07-07 | 2,174,200 | 7.00 | 7.13 | 6.80 | 6.81 | 00:00:00 | 2009-07-08 | 2,394,800 | 6.84 | 6.88 | 6.59 | 6.73 | 00:00:00 | 2009-07-09 | 2,953,900 | 6.80 | 7.06 | 6.66 | 6.97 | 00:00:00 | 2009-07-10 | 2,943,800 | 6.91 | 7.00 | 6.74 | 6.82 | 00:00:00 | 2009-07-13 | 2,162,200 | 6.75 | 7.10 | 6.68 | 7.03 | 00:00:00 | 2009-07-14 | 3,806,400 | 7.01 | 7.26 | 6.95 | 7.24 | 00:00:00 | 2009-07-15 | 2,997,100 | 7.44 | 7.78 | 7.35 | 7.77 | 00:00:00 | 2009-07-16 | 5,367,900 | 7.63 | 8.25 | 7.50 | 8.20 | 00:00:00 | 2009-07-17 | 3,251,100 | 8.28 | 8.28 | 8.06 | 8.16 | 00:00:00 | 2009-07-20 | 3,773,800 | 8.27 | 8.59 | 8.23 | 8.51 | 00:00:00 | 2009-07-21 | 3,185,600 | 8.65 | 8.75 | 8.21 | 8.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|