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
2010-12-22	7,443,200	20.00	20.24	19.81	20.11	00:00:00
2010-12-23	3,311,200	20.02	20.11	19.76	19.93	00:00:00
2010-12-27	2,493,500	19.81	20.24	19.61	20.11	00:00:00
2010-12-28	2,208,900	20.31	20.38	19.90	20.02	00:00:00
2010-12-29	2,344,000	20.10	20.18	19.87	19.97	00:00:00
2010-12-30	1,402,900	20.02	20.02	19.80	19.86	00:00:00
2010-12-31	1,999,300	19.87	20.15	19.75	20.09	00:00:00
2011-01-03	5,741,300	20.27	21.00	20.19	20.89	00:00:00
2011-01-04	5,191,800	20.84	20.89	20.52	20.80	00:00:00
2011-01-05	4,508,600	20.62	21.31	20.58	21.26	00:00:00
2011-01-06	3,992,800	21.32	21.78	21.28	21.45	00:00:00
2011-01-07	3,501,600	21.48	21.55	20.84	21.07	00:00:00
2011-01-10	4,987,500	21.00	21.01	20.21	20.90	00:00:00
2011-01-11	3,027,600	21.06	21.20	20.69	20.86	00:00:00
2011-01-12	2,498,100	21.14	21.14	20.80	20.96	00:00:00
2011-01-13	1,741,800	20.99	21.14	20.82	21.01	00:00:00
2011-01-14	4,277,200	21.02	21.54	20.78	21.34	00:00:00
2011-01-18	3,549,100	21.57	21.68	21.35	21.62	00:00:00
2011-01-19	3,085,100	21.63	21.75	20.72	20.90	00:00:00
2011-01-20	5,845,000	20.76	20.76	19.52	20.65	00:00:00
2011-01-21	6,857,000	21.02	21.24	19.70	19.84	00:00:00
2011-01-24	3,031,700	19.87	20.23	19.77	20.17	00:00:00
2011-01-25	3,982,400	20.05	20.10	19.56	19.76	00:00:00
2011-01-26	3,734,800	19.90	20.15	19.62	19.85	00:00:00
2011-01-27	2,968,300	20.02	20.66	19.94	20.61	00:00:00
2011-01-28	2,888,400	20.68	20.75	19.63	19.81	00:00:00
2011-01-31	3,223,600	19.90	20.46	19.75	20.21	00:00:00
2011-02-01	3,376,400	20.46	20.95	20.31	20.72	00:00:00
2011-02-02	2,863,400	20.55	20.94	20.34	20.64	00:00:00
2011-02-03	2,161,000	20.53	20.94	20.44	20.92	00:00:00
2011-02-04	1,933,200	20.93	21.29	20.85	21.22	00:00:00
2011-02-07	2,488,400	21.24	21.70	21.24	21.55	00:00:00
2011-02-08	2,159,000	21.53	21.68	21.20	21.30	00:00:00
2011-02-09	2,505,900	21.29	21.68	21.22	21.43	00:00:00
2011-02-10	3,059,400	21.18	21.50	20.77	21.37	00:00:00
2011-02-11	2,207,800	21.10	21.79	20.99	21.66	00:00:00
2011-02-14	3,320,500	21.77	22.41	21.69	22.38	00:00:00
2011-02-15	2,256,400	22.23	22.39	21.85	22.01	00:00:00
2011-02-16	3,231,100	22.17	22.55	22.11	22.51	00:00:00
2011-02-17	3,817,400	22.42	23.09	22.36	22.98	00:00:00
2011-02-18	2,635,800	22.99	23.07	22.45	22.57	00:00:00
2011-02-22	4,186,200	22.04	22.08	20.98	21.06	00:00:00
2011-02-23	7,496,300	20.95	21.00	19.26	19.80	00:00:00
2011-02-24	5,401,500	19.94	20.58	19.79	20.27	00:00:00
2011-02-25	2,815,000	20.68	21.14	20.61	20.93	00:00:00
2011-02-28	3,842,000	21.21	21.75	21.19	21.43	00:00:00
2011-03-01	3,888,000	21.60	21.66	20.94	21.10	00:00:00
2011-03-02	3,355,600	21.05	21.55	20.98	21.49	00:00:00
2011-03-03	2,629,000	21.85	22.11	21.66	21.74	00:00:00
2011-03-04	3,063,500	21.81	22.02	21.54	21.79	00:00:00
2011-03-07	4,062,900	21.97	22.00	20.74	21.33	00:00:00
2011-03-08	2,046,200	21.33	21.71	21.05	21.36	00:00:00
2011-03-09	3,820,100	21.31	21.32	20.33	20.45	00:00:00
2011-03-10	3,344,000	20.05	20.54	19.80	20.22	00:00:00
2011-03-11	2,177,100	19.81	20.57	19.80	20.48	00:00:00
2011-03-14	2,923,600	20.17	20.65	19.90	20.43	00:00:00
2011-03-15	4,066,000	19.35	20.59	19.18	20.41	00:00:00
2011-03-16	5,008,200	20.21	20.62	19.35	19.55	00:00:00
2011-03-17	7,110,700	19.80	19.80	18.73	18.80	00:00:00
2011-03-18	7,645,100	19.06	19.17	18.46	18.59	00:00:00
2011-03-21	4,772,300	18.95	19.62	18.89	19.51	00:00:00
2011-03-22	6,373,600	19.50	19.50	18.87	18.93	00:00:00
2011-03-23	17,449,200	20.42	21.30	20.10	20.99	00:00:00
2011-03-24	5,321,300	21.08	21.68	20.82	21.42	00:00:00
2011-03-25	4,152,200	21.63	21.77	21.22	21.28	00:00:00
2011-03-28	3,282,600	21.39	21.87	21.35	21.38	00:00:00
2011-03-29	2,979,700	21.30	21.51	21.18	21.37	00:00:00
2011-03-30	3,268,100	21.52	21.53	21.02	21.19	00:00:00
2011-03-31	4,778,700	21.08	21.08	20.39	20.43	00:00:00
2011-04-01	4,609,200	20.73	20.78	19.90	20.04	00:00:00
2011-04-04	3,375,400	20.23	20.50	20.02	20.47	00:00:00
2011-04-05	4,205,200	20.37	20.99	20.29	20.44	00:00:00
2011-04-06	2,158,900	20.62	20.76	20.25	20.41	00:00:00
2011-04-07	3,289,200	20.33	20.46	20.02	20.35	00:00:00
2011-04-08	3,529,300	20.50	20.56	19.67	19.79	00:00:00
2011-04-11	5,284,300	19.76	19.79	19.16	19.27	00:00:00
2011-04-12	5,316,500	19.09	19.15	18.77	19.09	00:00:00
2011-04-13	3,397,100	19.30	19.50	19.13	19.27	00:00:00
2011-04-14	2,937,500	19.11	19.21	18.82	18.95	00:00:00
2011-04-15	4,264,700	19.05	19.34	18.83	19.18	00:00:00
2011-04-18	2,935,700	18.85	19.01	18.52	18.79	00:00:00
2011-04-19	4,512,700	18.81	19.32	18.68	19.00	00:00:00
2011-04-20	3,154,800	19.49	19.87	19.47	19.63	00:00:00
2011-04-21	2,607,000	19.91	19.95	19.54	19.91	00:00:00
2011-04-25	3,206,000	19.92	20.49	19.92	19.97	00:00:00
2011-04-26	4,445,400	20.07	20.88	19.78	20.49	00:00:00
2011-04-27	3,713,700	20.48	21.00	20.33	20.92	00:00:00
2011-04-28	4,459,200	20.80	20.95	20.55	20.83	00:00:00
2011-04-29	9,000,000	20.40	20.40	19.61	19.84	00:00:00
2011-05-02	4,111,100	20.08	20.33	19.87	20.29	00:00:00
2011-05-03	3,939,300	20.29	20.39	19.83	20.17	00:00:00
2011-05-04	5,914,400	20.17	20.29	19.37	19.49	00:00:00
2011-05-05	6,441,400	19.34	20.93	19.34	20.47	00:00:00
2011-05-06	6,814,600	20.78	21.07	20.36	20.99	00:00:00
2011-05-09	4,196,000	20.96	21.53	20.94	21.37	00:00:00
2011-05-10	3,511,900	21.51	21.80	21.43	21.74	00:00:00
2011-05-11	4,164,000	21.69	21.87	21.43	21.58	00:00:00
2011-05-12	3,224,800	21.26	21.81	21.11	21.59	00:00:00
2011-05-13	3,305,500	21.61	21.92	21.46	21.58	00:00:00
2011-05-16	2,663,500	21.51	21.87	21.04	21.13	00:00:00
2011-05-17	4,379,600	20.94	21.03	20.37	20.74	00:00:00
2011-05-18	3,233,300	20.72	21.07	20.50	20.87	00:00:00
2011-05-19	1,924,500	21.00	21.03	20.60	20.86	00:00:00
2011-05-20	2,344,200	20.87	20.87	20.44	20.74	00:00:00
2011-05-23	3,403,500	20.32	20.75	20.04	20.57	00:00:00
2011-05-24	2,404,900	20.62	20.93	20.38	20.38	00:00:00
2011-05-25	2,279,100	20.30	20.55	20.14	20.44	00:00:00
2011-05-26	2,230,500	20.40	20.93	20.31	20.90	00:00:00
2011-05-27	1,731,100	20.95	21.26	20.85	21.22	00:00:00
2011-05-31	2,934,600	21.44	21.68	21.41	21.58	00:00:00
2011-06-01	3,305,500	21.50	21.51	20.47	20.49	00:00:00
2011-06-02	2,975,800	20.49	20.85	20.45	20.78	00:00:00
2011-06-03	3,322,800	20.34	20.50	19.82	19.95	00:00:00
2011-06-06	2,477,800	19.87	20.13	19.71	19.81	00:00:00
2011-06-07	2,155,700	19.82	20.26	19.81	19.89	00:00:00
2011-06-08	2,285,900	19.80	19.87	19.21	19.29	00:00:00
2011-06-09	1,648,500	19.35	19.69	19.13	19.53	00:00:00
2011-06-10	2,967,100	19.35	19.46	18.88	19.08	00:00:00
2011-06-13	2,331,400	19.14	19.37	19.13	19.16	00:00:00
2011-06-14	1,828,100	19.45	19.93	19.41	19.74	00:00:00
2011-06-15	3,172,000	19.45	19.45	18.89	18.92	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 > >>