|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,185,600 | 8.65 | 8.75 | 8.21 | 8.45 | 00:00:00 | | 2009-07-22 | 2,908,900 | 8.33 | 8.76 | 8.33 | 8.74 | 00:00:00 | | 2009-07-23 | 3,508,400 | 8.70 | 8.97 | 8.60 | 8.90 | 00:00:00 | | 2009-07-24 | 2,182,100 | 8.80 | 9.07 | 8.71 | 9.05 | 00:00:00 | | 2009-07-27 | 2,159,400 | 9.05 | 9.20 | 8.97 | 9.07 | 00:00:00 | | 2009-07-28 | 2,294,800 | 9.00 | 9.15 | 8.80 | 8.99 | 00:00:00 | | 2009-07-29 | 2,073,000 | 8.91 | 9.06 | 8.68 | 8.81 | 00:00:00 | | 2009-07-30 | 3,019,900 | 8.86 | 9.06 | 8.67 | 9.02 | 00:00:00 | | 2009-07-31 | 2,619,900 | 9.04 | 9.21 | 8.83 | 9.16 | 00:00:00 | | 2009-08-03 | 5,662,900 | 9.22 | 9.58 | 8.97 | 9.56 | 00:00:00 | | 2009-08-04 | 8,478,200 | 9.49 | 9.99 | 9.45 | 9.89 | 00:00:00 | | 2009-08-05 | 4,618,500 | 9.87 | 10.07 | 9.67 | 9.90 | 00:00:00 | | 2009-08-06 | 2,877,800 | 9.92 | 9.99 | 9.48 | 9.51 | 00:00:00 | | 2009-08-07 | 2,076,100 | 9.66 | 9.85 | 9.53 | 9.79 | 00:00:00 | | 2009-08-10 | 1,615,600 | 9.79 | 9.87 | 9.49 | 9.64 | 00:00:00 | | 2009-08-11 | 1,970,400 | 9.57 | 9.83 | 9.54 | 9.75 | 00:00:00 | | 2009-08-12 | 2,925,500 | 9.75 | 10.36 | 9.72 | 10.27 | 00:00:00 | | 2009-08-13 | 2,198,200 | 10.34 | 10.35 | 9.93 | 10.06 | 00:00:00 | | 2009-08-14 | 1,411,100 | 10.11 | 10.12 | 9.69 | 9.87 | 00:00:00 | | 2009-08-17 | 2,066,300 | 9.65 | 9.65 | 9.26 | 9.33 | 00:00:00 | | 2009-08-18 | 2,131,600 | 9.42 | 9.79 | 9.36 | 9.74 | 00:00:00 | | 2009-08-19 | 2,365,800 | 9.64 | 9.82 | 9.50 | 9.72 | 00:00:00 | | 2009-08-20 | 2,952,700 | 9.70 | 9.94 | 9.56 | 9.66 | 00:00:00 | | 2009-08-21 | 4,800,800 | 10.23 | 10.78 | 9.99 | 10.71 | 00:00:00 | | 2009-08-24 | 3,584,500 | 10.77 | 10.97 | 10.51 | 10.56 | 00:00:00 | | 2009-08-25 | 2,699,200 | 10.72 | 11.09 | 10.60 | 10.80 | 00:00:00 | | 2009-08-26 | 1,727,000 | 10.62 | 10.89 | 10.52 | 10.63 | 00:00:00 | | 2009-08-27 | 1,995,000 | 10.70 | 10.81 | 10.49 | 10.81 | 00:00:00 | | 2009-08-28 | 2,895,800 | 10.99 | 11.24 | 10.96 | 11.16 | 00:00:00 | | 2009-08-31 | 3,007,700 | 11.10 | 11.14 | 10.81 | 10.95 | 00:00:00 | | 2009-09-01 | 5,624,500 | 10.77 | 11.28 | 10.62 | 10.95 | 00:00:00 | | 2009-09-02 | 4,842,900 | 10.92 | 10.93 | 10.41 | 10.56 | 00:00:00 | | 2009-09-03 | 2,614,500 | 10.55 | 10.73 | 10.51 | 10.72 | 00:00:00 | | 2009-09-04 | 2,743,500 | 10.74 | 11.09 | 10.58 | 11.08 | 00:00:00 | | 2009-09-08 | 4,300,900 | 11.21 | 11.32 | 11.02 | 11.12 | 00:00:00 | | 2009-09-09 | 4,434,000 | 11.11 | 12.00 | 11.03 | 11.83 | 00:00:00 | | 2009-09-10 | 2,838,200 | 11.83 | 11.96 | 11.70 | 11.78 | 00:00:00 | | 2009-09-11 | 1,750,200 | 11.80 | 11.88 | 11.55 | 11.77 | 00:00:00 | | 2009-09-14 | 2,629,200 | 11.67 | 11.91 | 11.45 | 11.91 | 00:00:00 | | 2009-09-15 | 3,763,900 | 11.89 | 12.24 | 11.84 | 11.89 | 00:00:00 | | 2009-09-16 | 5,188,900 | 12.00 | 12.48 | 12.00 | 12.20 | 00:00:00 | | 2009-09-17 | 3,913,500 | 12.16 | 12.56 | 11.91 | 11.91 | 00:00:00 | | 2009-09-18 | 9,255,000 | 12.05 | 12.41 | 11.90 | 12.41 | 00:00:00 | | 2009-09-21 | 3,519,100 | 12.30 | 12.46 | 12.17 | 12.40 | 00:00:00 | | 2009-09-22 | 2,717,100 | 12.47 | 12.49 | 12.33 | 12.34 | 00:00:00 | | 2009-09-23 | 5,543,000 | 12.35 | 13.18 | 12.35 | 12.69 | 00:00:00 | | 2009-09-24 | 5,395,400 | 12.92 | 12.92 | 12.51 | 12.53 | 00:00:00 | | 2009-09-25 | 6,613,100 | 12.39 | 12.41 | 11.54 | 11.87 | 00:00:00 | | 2009-09-28 | 3,325,000 | 11.97 | 12.52 | 11.93 | 12.38 | 00:00:00 | | 2009-09-29 | 7,063,500 | 12.47 | 12.53 | 12.07 | 12.28 | 00:00:00 | | 2009-09-30 | 14,504,200 | 13.04 | 13.55 | 12.93 | 13.41 | 00:00:00 | | 2009-10-01 | 8,136,300 | 13.41 | 13.46 | 12.89 | 12.89 | 00:00:00 | | 2009-10-02 | 6,166,200 | 12.63 | 13.03 | 12.51 | 12.94 | 00:00:00 | | 2009-10-05 | 6,652,900 | 13.06 | 13.68 | 12.98 | 13.60 | 00:00:00 | | 2009-10-06 | 7,193,600 | 13.70 | 14.06 | 13.64 | 13.88 | 00:00:00 | | 2009-10-07 | 4,389,200 | 13.82 | 13.97 | 13.64 | 13.92 | 00:00:00 | | 2009-10-08 | 5,353,100 | 14.02 | 14.30 | 13.82 | 13.95 | 00:00:00 | | 2009-10-09 | 2,360,200 | 14.03 | 14.38 | 13.90 | 14.35 | 00:00:00 | | 2009-10-12 | 3,217,100 | 14.50 | 14.69 | 14.41 | 14.56 | 00:00:00 | | 2009-10-13 | 4,799,300 | 14.57 | 14.73 | 14.36 | 14.64 | 00:00:00 | | 2009-10-14 | 5,903,200 | 14.90 | 15.42 | 14.77 | 15.38 | 00:00:00 | | 2009-10-15 | 2,820,200 | 15.26 | 15.28 | 15.00 | 15.20 | 00:00:00 | | 2009-10-16 | 4,078,600 | 15.07 | 15.17 | 14.58 | 14.78 | 00:00:00 | | 2009-10-19 | 3,645,600 | 14.81 | 15.34 | 14.81 | 15.18 | 00:00:00 | | 2009-10-20 | 2,972,800 | 15.33 | 15.33 | 14.87 | 15.12 | 00:00:00 | | 2009-10-21 | 3,333,000 | 14.97 | 15.45 | 14.90 | 14.96 | 00:00:00 | | 2009-10-22 | 2,919,500 | 14.86 | 15.01 | 14.57 | 14.88 | 00:00:00 | | 2009-10-23 | 3,769,800 | 15.05 | 15.21 | 14.81 | 14.96 | 00:00:00 | | 2009-10-26 | 7,606,400 | 15.02 | 15.40 | 14.94 | 15.00 | 00:00:00 | | 2009-10-27 | 5,332,800 | 15.01 | 15.29 | 14.60 | 14.65 | 00:00:00 | | 2009-10-28 | 5,644,500 | 14.52 | 14.65 | 13.66 | 13.69 | 00:00:00 | | 2009-10-29 | 3,946,700 | 13.94 | 14.39 | 13.85 | 14.27 | 00:00:00 | | 2009-10-30 | 4,720,600 | 14.30 | 14.30 | 13.33 | 13.38 | 00:00:00 | | 2009-11-02 | 4,232,700 | 13.42 | 13.93 | 13.32 | 13.70 | 00:00:00 | | 2009-11-03 | 4,861,500 | 13.53 | 13.59 | 13.31 | 13.54 | 00:00:00 | | 2009-11-04 | 3,390,400 | 13.81 | 13.93 | 13.60 | 13.63 | 00:00:00 | | 2009-11-05 | 4,550,300 | 13.85 | 14.36 | 13.77 | 14.24 | 00:00:00 | | 2009-11-06 | 2,999,100 | 14.05 | 14.58 | 14.00 | 14.29 | 00:00:00 | | 2009-11-09 | 2,793,200 | 14.53 | 14.91 | 14.47 | 14.83 | 00:00:00 | | 2009-11-10 | 2,605,000 | 14.74 | 14.99 | 14.50 | 14.77 | 00:00:00 | | 2009-11-11 | 3,473,800 | 14.87 | 15.00 | 14.65 | 14.70 | 00:00:00 | | 2009-11-12 | 2,643,400 | 14.69 | 14.71 | 14.37 | 14.45 | 00:00:00 | | 2009-11-13 | 2,014,700 | 14.48 | 14.59 | 14.32 | 14.48 | 00:00:00 | | 2009-11-16 | 4,034,300 | 14.58 | 14.58 | 14.33 | 14.52 | 00:00:00 | | 2009-11-17 | 2,384,200 | 14.41 | 14.51 | 14.28 | 14.42 | 00:00:00 | | 2009-11-18 | 2,079,600 | 14.40 | 14.50 | 14.18 | 14.23 | 00:00:00 | | 2009-11-19 | 3,015,200 | 14.11 | 14.11 | 13.43 | 13.75 | 00:00:00 | | 2009-11-20 | 2,244,800 | 13.60 | 13.77 | 13.50 | 13.63 | 00:00:00 | | 2009-11-23 | 2,181,500 | 13.92 | 14.10 | 13.79 | 13.93 | 00:00:00 | | 2009-11-24 | 3,035,400 | 13.87 | 13.93 | 13.33 | 13.37 | 00:00:00 | | 2009-11-25 | 1,666,300 | 13.39 | 13.67 | 13.34 | 13.53 | 00:00:00 | | 2009-11-27 | 1,238,100 | 13.07 | 13.51 | 12.77 | 13.34 | 00:00:00 | | 2009-11-30 | 2,620,600 | 13.30 | 13.36 | 13.01 | 13.31 | 00:00:00 | | 2009-12-01 | 2,921,800 | 13.40 | 13.64 | 13.24 | 13.27 | 00:00:00 | | 2009-12-02 | 3,523,800 | 13.09 | 13.23 | 13.00 | 13.10 | 00:00:00 | | 2009-12-03 | 4,281,600 | 13.11 | 13.34 | 12.81 | 12.86 | 00:00:00 | | 2009-12-04 | 4,836,000 | 13.12 | 13.35 | 12.81 | 12.94 | 00:00:00 | | 2009-12-07 | 3,065,700 | 12.94 | 13.39 | 12.93 | 13.25 | 00:00:00 | | 2009-12-08 | 2,590,200 | 13.16 | 13.36 | 13.00 | 13.25 | 00:00:00 | | 2009-12-09 | 4,206,500 | 13.27 | 13.81 | 13.18 | 13.70 | 00:00:00 | | 2009-12-10 | 3,162,900 | 13.89 | 14.06 | 13.71 | 14.03 | 00:00:00 | | 2009-12-11 | 1,894,200 | 14.07 | 14.27 | 13.90 | 14.06 | 00:00:00 | | 2009-12-14 | 2,857,600 | 14.25 | 14.60 | 14.08 | 14.46 | 00:00:00 | | 2009-12-15 | 3,986,300 | 14.41 | 14.86 | 14.31 | 14.38 | 00:00:00 | | 2009-12-16 | 1,975,200 | 14.45 | 14.61 | 14.40 | 14.46 | 00:00:00 | | 2009-12-17 | 3,171,700 | 14.31 | 14.52 | 14.09 | 14.42 | 00:00:00 | | 2009-12-18 | 4,549,900 | 14.79 | 15.06 | 14.54 | 14.80 | 00:00:00 | | 2009-12-21 | 5,063,300 | 15.09 | 15.33 | 14.95 | 15.02 | 00:00:00 | | 2009-12-22 | 11,292,200 | 16.01 | 17.18 | 15.76 | 17.18 | 00:00:00 | | 2009-12-23 | 4,983,200 | 17.12 | 17.37 | 16.75 | 17.06 | 00:00:00 | | 2009-12-24 | 1,415,900 | 17.24 | 17.50 | 17.15 | 17.42 | 00:00:00 | | 2009-12-28 | 3,098,800 | 17.56 | 17.76 | 17.42 | 17.56 | 00:00:00 | | 2009-12-29 | 2,976,900 | 17.63 | 17.91 | 17.37 | 17.83 | 00:00:00 | | 2009-12-30 | 2,702,100 | 17.79 | 17.86 | 17.60 | 17.67 | 00:00:00 | | 2009-12-31 | 2,961,400 | 17.63 | 17.84 | 17.37 | 17.37 | 00:00:00 | | 2010-01-04 | 3,052,100 | 17.65 | 17.82 | 17.46 | 17.67 | 00:00:00 | | 2010-01-05 | 3,961,100 | 17.69 | 17.81 | 17.40 | 17.46 | 00:00:00 | | 2010-01-06 | 3,361,800 | 17.40 | 17.61 | 17.25 | 17.54 | 00:00:00 | | 2010-01-07 | 3,336,500 | 17.45 | 17.59 | 17.20 | 17.57 | 00:00:00 | | 2010-01-08 | 2,601,600 | 17.45 | 17.66 | 17.33 | 17.54 | 00:00:00 | | 2010-01-11 | 3,682,500 | 17.61 | 17.62 | 16.94 | 17.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
