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
2010-07-02	3,015,800	13.25	13.25	12.76	13.02	00:00:00
2010-07-06	4,351,900	13.29	13.49	12.73	12.88	00:00:00
2010-07-07	4,534,300	12.83	13.54	12.82	13.50	00:00:00
2010-07-08	4,839,600	13.87	13.91	13.34	13.71	00:00:00
2010-07-09	3,233,500	13.71	14.02	13.65	13.97	00:00:00
2010-07-12	2,905,400	13.89	14.09	13.77	14.08	00:00:00
2010-07-13	5,230,500	14.32	14.83	14.18	14.71	00:00:00
2010-07-14	5,865,800	15.09	15.31	14.91	15.02	00:00:00
2010-07-15	5,141,400	15.14	15.29	14.76	15.25	00:00:00
2010-07-16	4,123,100	15.05	15.22	14.72	14.79	00:00:00
2010-07-19	2,484,000	14.92	15.06	14.58	14.93	00:00:00
2010-07-20	3,763,100	14.51	15.07	14.43	15.04	00:00:00
2010-07-21	3,904,400	15.20	15.20	14.52	14.60	00:00:00
2010-07-22	2,944,400	14.79	15.16	14.79	15.09	00:00:00
2010-07-23	4,118,400	14.92	15.35	14.77	15.31	00:00:00
2010-07-26	2,780,600	15.39	15.83	15.18	15.76	00:00:00
2010-07-27	2,836,500	15.90	15.90	15.12	15.23	00:00:00
2010-07-28	2,639,900	15.14	15.42	14.89	15.00	00:00:00
2010-07-29	3,381,300	15.15	15.28	14.49	14.73	00:00:00
2010-07-30	3,851,500	14.48	14.61	14.12	14.51	00:00:00
2010-08-02	3,969,900	14.91	15.06	14.54	14.94	00:00:00
2010-08-03	2,699,200	15.00	15.00	14.59	14.67	00:00:00
2010-08-04	2,136,100	14.70	14.93	14.55	14.90	00:00:00
2010-08-05	5,423,800	14.73	14.81	14.11	14.23	00:00:00
2010-08-06	10,216,900	13.99	13.99	13.17	13.29	00:00:00
2010-08-09	4,480,500	13.43	13.70	13.27	13.63	00:00:00
2010-08-10	5,754,200	13.49	13.49	12.70	12.95	00:00:00
2010-08-11	4,384,400	12.63	12.79	12.26	12.38	00:00:00
2010-08-12	5,880,900	11.96	12.00	11.63	11.71	00:00:00
2010-08-13	2,532,800	11.71	11.93	11.55	11.55	00:00:00
2010-08-16	3,017,600	11.50	11.76	11.31	11.46	00:00:00
2010-08-17	3,192,500	11.61	11.88	11.47	11.76	00:00:00
2010-08-18	4,505,300	11.84	12.16	11.66	12.04	00:00:00
2010-08-19	3,895,900	11.93	12.06	11.52	11.56	00:00:00
2010-08-20	3,938,900	11.55	11.55	11.13	11.17	00:00:00
2010-08-23	2,357,300	11.28	11.44	11.11	11.12	00:00:00
2010-08-24	2,795,000	10.95	10.97	10.68	10.78	00:00:00
2010-08-25	3,927,800	10.55	10.91	10.35	10.81	00:00:00
2010-08-26	3,989,800	10.93	11.06	10.70	10.73	00:00:00
2010-08-27	4,560,000	10.95	10.95	10.50	10.82	00:00:00
2010-08-30	1,411,300	10.88	10.98	10.60	10.61	00:00:00
2010-08-31	3,865,500	10.56	10.63	10.17	10.25	00:00:00
2010-09-01	4,727,600	10.43	11.00	10.39	10.93	00:00:00
2010-09-02	4,696,000	11.06	11.45	10.90	11.40	00:00:00
2010-09-03	3,912,800	11.49	11.81	11.47	11.73	00:00:00
2010-09-07	4,225,700	11.60	11.73	11.25	11.50	00:00:00
2010-09-08	7,227,700	11.69	11.90	11.61	11.86	00:00:00
2010-09-09	4,618,300	12.04	12.33	11.97	12.16	00:00:00
2010-09-10	4,087,700	12.16	12.43	12.11	12.22	00:00:00
2010-09-13	5,206,500	12.40	12.69	12.40	12.61	00:00:00
2010-09-14	5,375,900	12.59	12.60	12.27	12.50	00:00:00
2010-09-15	3,114,900	12.34	12.64	12.26	12.61	00:00:00
2010-09-16	3,367,200	12.59	12.66	12.27	12.33	00:00:00
2010-09-17	6,799,200	12.69	12.84	12.51	12.79	00:00:00
2010-09-20	3,057,000	12.81	13.19	12.67	13.12	00:00:00
2010-09-21	4,122,500	13.21	13.24	12.81	12.97	00:00:00
2010-09-22	4,071,500	12.87	12.87	12.57	12.70	00:00:00
2010-09-23	3,431,600	12.55	12.92	12.50	12.68	00:00:00
2010-09-24	5,310,100	12.89	13.60	12.85	13.57	00:00:00
2010-09-27	9,548,100	13.96	14.04	13.65	13.89	00:00:00
2010-09-28	11,139,100	13.22	13.84	13.17	13.76	00:00:00
2010-09-29	9,711,700	13.96	14.65	13.94	14.34	00:00:00
2010-09-30	6,368,200	14.50	14.74	14.22	14.41	00:00:00
2010-10-01	5,007,600	14.63	14.66	14.25	14.30	00:00:00
2010-10-04	4,573,200	14.23	14.55	14.23	14.55	00:00:00
2010-10-05	5,134,200	14.74	15.15	14.65	15.14	00:00:00
2010-10-06	4,264,600	15.05	15.05	14.61	14.75	00:00:00
2010-10-07	5,255,300	14.86	14.95	14.42	14.55	00:00:00
2010-10-08	3,706,200	14.52	14.79	14.50	14.71	00:00:00
2010-10-11	2,739,600	14.77	14.86	14.48	14.57	00:00:00
2010-10-12	4,324,700	14.49	14.76	14.30	14.69	00:00:00
2010-10-13	4,991,900	14.79	15.06	14.63	15.02	00:00:00
2010-10-14	2,902,900	14.92	14.97	14.65	14.72	00:00:00
2010-10-15	2,968,200	14.94	15.04	14.53	14.75	00:00:00
2010-10-18	1,882,700	14.75	14.93	14.72	14.84	00:00:00
2010-10-19	5,136,800	14.56	14.59	13.91	14.09	00:00:00
2010-10-20	4,031,400	14.13	14.54	14.13	14.31	00:00:00
2010-10-21	4,146,600	14.46	14.49	14.00	14.20	00:00:00
2010-10-22	2,786,800	14.22	14.27	14.09	14.18	00:00:00
2010-10-25	3,521,600	14.31	14.58	14.21	14.45	00:00:00
2010-10-26	2,226,200	14.30	14.54	14.15	14.31	00:00:00
2010-10-27	2,561,000	14.19	14.33	13.97	14.31	00:00:00
2010-10-28	4,714,700	14.52	15.04	14.33	14.92	00:00:00
2010-10-29	5,211,000	14.89	15.37	14.74	15.34	00:00:00
2010-11-01	2,889,400	15.52	15.58	14.78	14.91	00:00:00
2010-11-02	2,159,000	15.09	15.22	14.95	15.00	00:00:00
2010-11-03	4,354,800	15.01	15.07	14.53	14.76	00:00:00
2010-11-04	3,634,400	15.00	15.41	14.99	15.30	00:00:00
2010-11-05	2,077,400	15.34	15.72	15.22	15.63	00:00:00
2010-11-08	2,123,500	15.51	15.78	15.47	15.66	00:00:00
2010-11-09	2,491,900	15.76	15.78	15.25	15.36	00:00:00
2010-11-10	2,931,400	15.33	15.33	14.92	15.10	00:00:00
2010-11-11	8,164,800	14.36	14.43	13.67	14.40	00:00:00
2010-11-12	4,489,400	14.30	14.47	14.09	14.39	00:00:00
2010-11-15	2,610,000	14.51	14.78	14.29	14.55	00:00:00
2010-11-16	3,568,800	14.38	14.44	13.95	14.09	00:00:00
2010-11-17	2,733,200	14.13	14.26	13.84	14.01	00:00:00
2010-11-18	4,322,400	14.30	15.03	14.25	14.87	00:00:00
2010-11-19	3,767,500	14.87	15.08	14.58	15.03	00:00:00
2010-11-22	4,145,400	14.93	14.93	14.38	14.64	00:00:00
2010-11-23	3,383,500	14.25	14.54	14.10	14.24	00:00:00
2010-11-24	4,136,700	14.39	14.68	14.38	14.61	00:00:00
2010-11-26	647,200	14.50	14.68	14.44	14.59	00:00:00
2010-11-29	2,676,300	14.43	14.68	14.23	14.59	00:00:00
2010-11-30	4,768,200	14.37	15.13	14.28	15.11	00:00:00
2010-12-01	3,365,200	15.44	15.59	15.30	15.47	00:00:00
2010-12-02	3,684,100	15.45	16.12	15.43	16.05	00:00:00
2010-12-03	3,309,600	15.97	16.19	15.73	16.16	00:00:00
2010-12-06	2,636,100	16.13	16.44	16.02	16.35	00:00:00
2010-12-07	7,569,600	17.43	17.48	17.00	17.05	00:00:00
2010-12-08	4,175,200	17.16	17.25	16.77	16.86	00:00:00
2010-12-09	2,305,800	17.08	17.08	16.67	16.87	00:00:00
2010-12-10	2,897,100	16.92	16.96	16.64	16.71	00:00:00
2010-12-13	2,982,600	16.89	17.08	16.70	16.71	00:00:00
2010-12-14	4,638,300	16.81	17.23	16.75	17.14	00:00:00
2010-12-15	2,366,900	16.97	17.20	16.81	16.92	00:00:00
2010-12-16	2,366,200	17.01	17.12	16.86	17.06	00:00:00
2010-12-17	4,465,600	17.01	17.49	16.98	17.47	00:00:00
2010-12-20	6,049,900	17.77	17.81	17.35	17.66	00:00:00
2010-12-21	15,712,900	18.89	19.67	18.63	19.55	00:00:00
2010-12-22	7,443,200	20.00	20.24	19.81	20.11	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 > >>