TR4DER - Jabil Circuit [JBL] Historical Prices

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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	3,682,500	17.61	17.62	16.94	17.04	00:00:00
2010-01-12	6,126,200	16.88	17.10	16.64	16.99	00:00:00
2010-01-13	4,914,000	17.01	17.20	16.59	17.15	00:00:00
2010-01-14	5,320,700	17.08	17.90	17.02	17.77	00:00:00
2010-01-15	4,746,400	17.72	17.79	16.97	17.04	00:00:00
2010-01-19	3,353,400	17.07	17.49	17.00	17.18	00:00:00
2010-01-20	3,788,800	17.11	17.12	16.78	16.99	00:00:00
2010-01-21	5,181,400	17.07	17.74	16.87	16.89	00:00:00
2010-01-22	6,205,500	16.86	16.86	15.62	15.69	00:00:00
2010-01-25	3,083,500	15.84	16.04	15.62	15.79	00:00:00
2010-01-26	3,695,700	15.80	16.16	15.62	15.65	00:00:00
2010-01-27	3,422,500	15.73	16.19	15.34	15.80	00:00:00
2010-01-28	5,630,600	15.80	15.82	14.75	14.97	00:00:00
2010-01-29	4,354,200	15.10	15.31	14.33	14.48	00:00:00
2010-02-01	4,987,400	14.58	15.46	14.51	15.37	00:00:00
2010-02-02	3,555,600	15.50	15.61	15.12	15.48	00:00:00
2010-02-03	3,826,400	15.51	15.79	15.34	15.57	00:00:00
2010-02-04	5,138,900	15.35	15.35	14.36	14.38	00:00:00
2010-02-05	4,188,800	14.39	14.60	14.02	14.36	00:00:00
2010-02-08	4,018,600	14.46	14.71	14.02	14.19	00:00:00
2010-02-09	4,478,200	14.41	14.58	13.92	14.26	00:00:00
2010-02-10	3,895,400	14.27	14.75	14.20	14.63	00:00:00
2010-02-11	3,571,200	14.56	14.99	14.20	14.80	00:00:00
2010-02-12	2,520,500	14.57	14.92	14.46	14.74	00:00:00
2010-02-16	2,706,400	14.93	15.28	14.69	15.26	00:00:00
2010-02-17	1,751,300	15.37	15.45	15.15	15.29	00:00:00
2010-02-18	2,432,000	15.35	15.39	15.09	15.36	00:00:00
2010-02-19	1,883,000	15.25	15.36	15.14	15.16	00:00:00
2010-02-22	1,787,800	15.26	15.37	15.09	15.27	00:00:00
2010-02-23	2,647,300	15.19	15.30	14.74	14.93	00:00:00
2010-02-24	2,178,800	15.01	15.31	14.95	15.28	00:00:00
2010-02-25	3,154,900	14.98	15.05	14.68	15.01	00:00:00
2010-02-26	2,444,700	14.89	15.24	14.80	15.17	00:00:00
2010-03-01	3,323,700	15.25	15.67	15.23	15.57	00:00:00
2010-03-02	4,376,700	15.67	16.38	15.63	16.19	00:00:00
2010-03-03	3,944,100	16.28	16.63	16.11	16.45	00:00:00
2010-03-04	3,051,300	16.52	16.67	16.33	16.63	00:00:00
2010-03-05	2,755,000	16.79	16.96	16.63	16.72	00:00:00
2010-03-08	2,093,800	16.77	17.06	16.75	16.95	00:00:00
2010-03-09	2,396,900	16.91	17.26	16.85	17.06	00:00:00
2010-03-10	3,704,000	17.04	17.65	16.99	17.54	00:00:00
2010-03-11	2,812,500	17.54	17.62	17.26	17.50	00:00:00
2010-03-12	2,387,600	17.59	17.75	17.29	17.62	00:00:00
2010-03-15	2,174,700	17.38	17.70	17.16	17.37	00:00:00
2010-03-16	3,114,300	17.54	17.75	17.32	17.72	00:00:00
2010-03-17	3,195,600	17.65	18.00	17.65	17.90	00:00:00
2010-03-18	1,906,800	17.92	17.92	17.57	17.73	00:00:00
2010-03-19	4,618,100	17.76	17.87	17.17	17.34	00:00:00
2010-03-22	2,980,100	17.17	17.80	17.09	17.77	00:00:00
2010-03-23	6,147,800	17.96	18.49	17.90	18.36	00:00:00
2010-03-24	15,593,600	17.51	17.59	16.46	16.53	00:00:00
2010-03-25	5,816,500	16.75	16.85	16.41	16.44	00:00:00
2010-03-26	4,297,400	16.40	16.50	16.17	16.37	00:00:00
2010-03-29	3,518,100	16.52	16.60	16.34	16.37	00:00:00
2010-03-30	2,636,500	16.41	16.55	16.20	16.51	00:00:00
2010-03-31	3,546,800	16.39	16.46	16.13	16.19	00:00:00
2010-04-01	2,829,100	16.26	16.47	16.17	16.27	00:00:00
2010-04-05	2,468,400	16.34	16.70	16.34	16.67	00:00:00
2010-04-06	3,126,200	16.67	16.85	16.60	16.84	00:00:00
2010-04-07	4,357,800	16.81	16.84	16.58	16.76	00:00:00
2010-04-08	3,457,800	16.64	16.77	16.38	16.73	00:00:00
2010-04-09	2,633,000	16.73	16.85	16.67	16.80	00:00:00
2010-04-12	4,687,200	16.79	17.17	16.77	17.03	00:00:00
2010-04-13	3,318,400	17.04	17.04	16.72	16.77	00:00:00
2010-04-14	3,705,300	16.95	16.97	16.62	16.76	00:00:00
2010-04-15	2,797,100	16.73	16.80	16.51	16.72	00:00:00
2010-04-16	4,645,700	16.64	16.89	16.27	16.45	00:00:00
2010-04-19	5,885,100	16.33	16.41	15.72	15.99	00:00:00
2010-04-20	4,983,300	16.11	16.46	16.06	16.38	00:00:00
2010-04-21	5,375,600	16.49	16.92	16.48	16.74	00:00:00
2010-04-22	4,701,900	16.50	16.95	16.26	16.90	00:00:00
2010-04-23	2,670,800	16.90	17.05	16.66	17.02	00:00:00
2010-04-26	3,147,400	16.87	17.05	16.75	16.79	00:00:00
2010-04-27	5,296,400	16.71	16.80	15.86	15.92	00:00:00
2010-04-28	3,326,900	16.06	16.28	15.80	16.04	00:00:00
2010-04-29	2,382,600	16.18	16.33	15.95	16.22	00:00:00
2010-04-30	4,849,700	16.27	16.27	15.27	15.32	00:00:00
2010-05-03	2,500,000	15.37	15.68	15.34	15.64	00:00:00
2010-05-04	5,752,000	15.36	15.36	14.83	15.21	00:00:00
2010-05-05	5,930,600	14.97	15.77	14.94	15.44	00:00:00
2010-05-06	6,527,600	15.28	15.62	13.25	14.65	00:00:00
2010-05-07	7,098,300	14.60	14.74	13.96	14.09	00:00:00
2010-05-10	5,242,600	14.93	15.46	14.83	15.40	00:00:00
2010-05-11	3,148,100	15.27	15.62	14.95	15.25	00:00:00
2010-05-12	4,182,100	15.40	15.48	15.10	15.47	00:00:00
2010-05-13	5,414,600	15.37	15.39	14.85	14.94	00:00:00
2010-05-14	7,013,300	14.70	14.71	13.86	14.12	00:00:00
2010-05-17	6,028,300	14.13	14.51	13.85	14.18	00:00:00
2010-05-18	3,905,500	14.38	14.46	13.62	13.69	00:00:00
2010-05-19	4,600,300	13.60	13.77	13.11	13.60	00:00:00
2010-05-20	5,100,600	13.15	13.33	12.83	12.86	00:00:00
2010-05-21	5,340,700	12.58	13.43	12.48	13.15	00:00:00
2010-05-24	3,644,200	13.08	13.32	12.92	12.93	00:00:00
2010-05-25	5,388,700	12.44	13.08	12.24	13.03	00:00:00
2010-05-26	6,063,400	13.23	13.50	12.81	12.91	00:00:00
2010-05-27	4,541,800	13.39	14.06	13.31	13.98	00:00:00
2010-05-28	3,031,500	13.97	14.02	13.51	13.69	00:00:00
2010-06-01	4,940,400	13.51	13.53	12.90	12.91	00:00:00
2010-06-02	5,007,400	13.43	13.65	13.27	13.63	00:00:00
2010-06-03	4,032,400	13.67	13.81	13.49	13.75	00:00:00
2010-06-04	4,996,700	13.29	13.56	12.61	12.66	00:00:00
2010-06-07	5,505,000	12.84	12.84	12.04	12.07	00:00:00
2010-06-08	6,441,200	12.09	12.22	11.70	11.95	00:00:00
2010-06-09	7,286,700	12.10	12.81	12.00	12.51	00:00:00
2010-06-10	4,357,300	12.85	12.91	12.47	12.89	00:00:00
2010-06-11	5,160,000	12.77	13.14	12.52	13.09	00:00:00
2010-06-14	4,808,100	13.40	13.53	13.17	13.19	00:00:00
2010-06-15	4,798,900	13.44	13.63	13.12	13.62	00:00:00
2010-06-16	4,499,600	13.53	13.86	13.31	13.79	00:00:00
2010-06-17	2,958,800	13.83	13.95	13.54	13.87	00:00:00
2010-06-18	3,911,100	13.86	14.21	13.79	13.96	00:00:00
2010-06-21	4,277,700	14.31	14.41	13.62	13.75	00:00:00
2010-06-22	7,407,700	13.75	13.96	13.31	13.59	00:00:00
2010-06-23	17,586,000	14.78	15.21	14.48	15.03	00:00:00
2010-06-24	7,373,400	14.84	14.97	14.33	14.41	00:00:00
2010-06-25	5,693,800	14.60	14.68	14.20	14.40	00:00:00
2010-06-28	4,067,900	14.45	14.48	14.09	14.22	00:00:00
2010-06-29	6,817,700	14.29	14.31	13.52	13.65	00:00:00
2010-06-30	5,163,100	13.69	13.88	13.20	13.30	00:00:00
2010-07-01	5,020,200	13.32	13.37	12.67	13.13	00:00:00
2010-07-02	3,015,800	13.25	13.25	12.76	13.02	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>