|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 3,172,000 | 19.45 | 19.45 | 18.89 | 18.92 | 00:00:00 | | 2011-06-16 | 4,335,400 | 18.99 | 19.05 | 18.45 | 18.60 | 00:00:00 | | 2011-06-17 | 6,319,400 | 18.58 | 18.76 | 18.04 | 18.29 | 00:00:00 | | 2011-06-20 | 4,197,900 | 18.16 | 18.40 | 17.83 | 18.26 | 00:00:00 | | 2011-06-21 | 5,994,700 | 18.35 | 18.97 | 18.26 | 18.85 | 00:00:00 | | 2011-06-22 | 9,254,800 | 19.22 | 20.20 | 19.22 | 19.45 | 00:00:00 | | 2011-06-23 | 7,925,500 | 19.20 | 19.26 | 18.76 | 19.10 | 00:00:00 | | 2011-06-24 | 7,243,300 | 19.09 | 19.22 | 18.89 | 19.14 | 00:00:00 | | 2011-06-27 | 3,378,700 | 19.13 | 19.55 | 18.99 | 19.35 | 00:00:00 | | 2011-06-28 | 2,897,000 | 19.46 | 19.66 | 19.40 | 19.54 | 00:00:00 | | 2011-06-29 | 3,961,600 | 19.78 | 19.96 | 19.55 | 19.69 | 00:00:00 | | 2011-06-30 | 4,148,600 | 19.82 | 20.26 | 19.79 | 20.20 | 00:00:00 | | 2011-07-01 | 3,543,100 | 20.25 | 20.90 | 20.24 | 20.77 | 00:00:00 | | 2011-07-05 | 3,417,500 | 20.77 | 20.77 | 20.39 | 20.44 | 00:00:00 | | 2011-07-06 | 4,810,500 | 20.65 | 21.06 | 20.32 | 20.83 | 00:00:00 | | 2011-07-07 | 3,641,800 | 21.08 | 21.49 | 20.94 | 21.32 | 00:00:00 | | 2011-07-08 | 3,774,600 | 20.91 | 21.37 | 20.79 | 21.35 | 00:00:00 | | 2011-07-11 | 4,204,600 | 20.95 | 21.05 | 20.11 | 20.19 | 00:00:00 | | 2011-07-12 | 3,110,600 | 20.12 | 20.21 | 19.63 | 19.95 | 00:00:00 | | 2011-07-13 | 3,511,300 | 20.13 | 20.58 | 19.99 | 20.21 | 00:00:00 | | 2011-07-14 | 3,645,000 | 20.28 | 20.35 | 19.61 | 19.71 | 00:00:00 | | 2011-07-15 | 2,785,700 | 19.83 | 19.84 | 19.34 | 19.79 | 00:00:00 | | 2011-07-18 | 3,377,100 | 19.67 | 19.77 | 18.99 | 19.29 | 00:00:00 | | 2011-07-19 | 3,422,000 | 19.53 | 20.10 | 19.51 | 20.03 | 00:00:00 | | 2011-07-20 | 2,400,000 | 20.09 | 20.14 | 19.69 | 19.83 | 00:00:00 | | 2011-07-21 | 3,447,100 | 19.87 | 20.04 | 19.23 | 19.83 | 00:00:00 | | 2011-07-22 | 2,579,600 | 19.88 | 20.44 | 19.83 | 20.26 | 00:00:00 | | 2011-07-25 | 1,577,900 | 19.90 | 20.10 | 19.74 | 19.93 | 00:00:00 | | 2011-07-26 | 1,740,200 | 20.00 | 20.21 | 19.81 | 19.96 | 00:00:00 | | 2011-07-27 | 4,543,700 | 19.78 | 19.85 | 18.92 | 18.95 | 00:00:00 | | 2011-07-28 | 3,458,600 | 18.99 | 19.19 | 18.55 | 18.56 | 00:00:00 | | 2011-07-29 | 4,353,500 | 18.30 | 18.63 | 18.15 | 18.31 | 00:00:00 | | 2011-08-01 | 4,211,400 | 18.64 | 18.67 | 17.50 | 17.77 | 00:00:00 | | 2011-08-02 | 7,654,100 | 17.55 | 17.59 | 16.65 | 16.69 | 00:00:00 | | 2011-08-03 | 6,265,600 | 16.74 | 17.22 | 16.29 | 17.11 | 00:00:00 | | 2011-08-04 | 5,264,000 | 16.80 | 16.80 | 15.67 | 15.68 | 00:00:00 | | 2011-08-05 | 6,883,300 | 15.82 | 15.99 | 14.88 | 15.54 | 00:00:00 | | 2011-08-08 | 8,134,700 | 14.83 | 15.13 | 13.99 | 14.08 | 00:00:00 | | 2011-08-09 | 7,967,200 | 14.44 | 15.61 | 14.32 | 15.53 | 00:00:00 | | 2011-08-10 | 8,908,500 | 15.24 | 15.52 | 14.58 | 14.61 | 00:00:00 | | 2011-08-11 | 7,207,200 | 14.86 | 16.55 | 14.85 | 16.26 | 00:00:00 | | 2011-08-12 | 4,818,800 | 16.26 | 16.55 | 16.06 | 16.25 | 00:00:00 | | 2011-08-15 | 4,844,700 | 16.35 | 16.68 | 16.28 | 16.63 | 00:00:00 | | 2011-08-16 | 3,089,300 | 16.42 | 16.87 | 16.20 | 16.42 | 00:00:00 | | 2011-08-17 | 2,808,000 | 16.47 | 16.65 | 16.12 | 16.18 | 00:00:00 | | 2011-08-18 | 6,689,200 | 14.93 | 15.11 | 14.15 | 14.27 | 00:00:00 | | 2011-08-19 | 4,392,300 | 14.13 | 14.75 | 13.94 | 14.22 | 00:00:00 | | 2011-08-22 | 3,171,700 | 14.62 | 14.62 | 14.04 | 14.12 | 00:00:00 | | 2011-08-23 | 2,917,600 | 14.19 | 14.91 | 14.10 | 14.88 | 00:00:00 | | 2011-08-24 | 3,046,000 | 14.74 | 15.07 | 14.48 | 15.02 | 00:00:00 | | 2011-08-25 | 3,934,700 | 15.13 | 15.59 | 14.72 | 14.77 | 00:00:00 | | 2011-08-26 | 3,247,700 | 14.55 | 15.60 | 14.31 | 15.46 | 00:00:00 | | 2011-08-29 | 2,288,300 | 15.74 | 16.51 | 15.74 | 16.51 | 00:00:00 | | 2011-08-30 | 5,398,400 | 16.34 | 17.08 | 16.06 | 16.59 | 00:00:00 | | 2011-08-31 | 4,125,200 | 16.72 | 17.32 | 16.62 | 16.85 | 00:00:00 | | 2011-09-01 | 4,845,000 | 16.93 | 17.12 | 16.60 | 16.74 | 00:00:00 | | 2011-09-02 | 4,475,500 | 16.34 | 16.51 | 16.16 | 16.37 | 00:00:00 | | 2011-09-06 | 6,561,900 | 15.64 | 16.05 | 14.93 | 15.91 | 00:00:00 | | 2011-09-07 | 5,127,200 | 16.30 | 16.90 | 16.29 | 16.84 | 00:00:00 | | 2011-09-08 | 3,013,400 | 16.70 | 16.91 | 16.29 | 16.43 | 00:00:00 | | 2011-09-09 | 3,759,900 | 16.10 | 16.36 | 15.52 | 15.76 | 00:00:00 | | 2011-09-12 | 3,535,000 | 15.48 | 16.06 | 15.39 | 16.03 | 00:00:00 | | 2011-09-13 | 3,593,500 | 16.23 | 16.83 | 16.11 | 16.76 | 00:00:00 | | 2011-09-14 | 4,092,600 | 16.87 | 17.76 | 16.55 | 17.47 | 00:00:00 | | 2011-09-15 | 3,463,200 | 17.68 | 17.75 | 17.24 | 17.64 | 00:00:00 | | 2011-09-16 | 3,379,800 | 17.68 | 17.72 | 17.21 | 17.66 | 00:00:00 | | 2011-09-19 | 2,738,100 | 17.18 | 17.62 | 16.99 | 17.51 | 00:00:00 | | 2011-09-20 | 2,923,000 | 17.56 | 17.74 | 17.26 | 17.29 | 00:00:00 | | 2011-09-21 | 3,157,900 | 17.33 | 17.62 | 16.82 | 16.84 | 00:00:00 | | 2011-09-22 | 5,444,500 | 15.97 | 16.48 | 15.72 | 16.08 | 00:00:00 | | 2011-09-23 | 2,806,200 | 15.89 | 16.39 | 15.75 | 16.28 | 00:00:00 | | 2011-09-26 | 4,592,500 | 16.46 | 16.75 | 15.65 | 16.73 | 00:00:00 | | 2011-09-27 | 6,845,800 | 17.30 | 17.78 | 17.11 | 17.38 | 00:00:00 | | 2011-09-28 | 17,575,100 | 18.88 | 19.30 | 18.53 | 18.84 | 00:00:00 | | 2011-09-29 | 7,390,600 | 19.22 | 19.22 | 18.00 | 18.65 | 00:00:00 | | 2011-09-30 | 7,019,200 | 18.21 | 18.54 | 17.79 | 17.79 | 00:00:00 | | 2011-10-03 | 6,523,100 | 17.76 | 18.49 | 16.97 | 17.04 | 00:00:00 | | 2011-10-04 | 6,568,800 | 16.74 | 18.04 | 16.62 | 18.03 | 00:00:00 | | 2011-10-05 | 8,694,400 | 18.02 | 18.81 | 17.95 | 18.70 | 00:00:00 | | 2011-10-06 | 6,201,800 | 18.74 | 18.94 | 18.32 | 18.87 | 00:00:00 | | 2011-10-07 | 4,516,300 | 19.00 | 19.10 | 18.36 | 18.60 | 00:00:00 | | 2011-10-10 | 8,172,900 | 18.95 | 20.32 | 18.95 | 20.15 | 00:00:00 | | 2011-10-11 | 3,863,600 | 19.99 | 20.01 | 19.62 | 19.83 | 00:00:00 | | 2011-10-12 | 4,479,800 | 20.07 | 20.64 | 20.00 | 20.18 | 00:00:00 | | 2011-10-13 | 4,762,300 | 20.08 | 20.35 | 19.60 | 20.04 | 00:00:00 | | 2011-10-14 | 3,554,900 | 20.50 | 20.50 | 19.74 | 20.07 | 00:00:00 | | 2011-10-17 | 4,072,900 | 19.85 | 19.95 | 19.45 | 19.61 | 00:00:00 | | 2011-10-18 | 4,851,200 | 19.61 | 20.22 | 19.04 | 20.06 | 00:00:00 | | 2011-10-19 | 3,579,100 | 19.97 | 20.02 | 19.40 | 19.54 | 00:00:00 | | 2011-10-20 | 3,849,900 | 19.53 | 19.70 | 19.02 | 19.30 | 00:00:00 | | 2011-10-21 | 4,314,600 | 19.56 | 19.99 | 19.39 | 19.92 | 00:00:00 | | 2011-10-24 | 4,078,500 | 20.00 | 20.71 | 19.96 | 20.57 | 00:00:00 | | 2011-10-25 | 3,626,300 | 20.35 | 20.43 | 19.66 | 19.73 | 00:00:00 | | 2011-10-26 | 5,295,300 | 20.00 | 20.31 | 19.57 | 20.16 | 00:00:00 | | 2011-10-27 | 7,445,200 | 21.06 | 21.22 | 20.66 | 21.12 | 00:00:00 | | 2011-10-28 | 5,413,800 | 21.18 | 21.49 | 21.00 | 21.32 | 00:00:00 | | 2011-10-31 | 3,401,300 | 21.02 | 21.02 | 20.53 | 20.56 | 00:00:00 | | 2011-11-01 | 5,527,300 | 19.78 | 20.31 | 19.39 | 19.71 | 00:00:00 | | 2011-11-02 | 4,109,100 | 20.13 | 20.21 | 19.49 | 19.80 | 00:00:00 | | 2011-11-03 | 3,696,000 | 20.25 | 20.67 | 19.63 | 20.61 | 00:00:00 | | 2011-11-04 | 3,331,500 | 20.43 | 20.74 | 20.11 | 20.59 | 00:00:00 | | 2011-11-07 | 3,125,000 | 20.61 | 20.74 | 20.05 | 20.71 | 00:00:00 | | 2011-11-08 | 3,421,900 | 20.88 | 21.19 | 20.67 | 21.01 | 00:00:00 | | 2011-11-09 | 3,844,000 | 20.38 | 20.38 | 19.73 | 19.83 | 00:00:00 | | 2011-11-10 | 3,321,800 | 20.20 | 20.58 | 19.90 | 20.27 | 00:00:00 | | 2011-11-11 | 2,295,600 | 20.60 | 21.05 | 20.59 | 20.91 | 00:00:00 | | 2011-11-14 | 2,008,500 | 20.73 | 20.96 | 20.53 | 20.69 | 00:00:00 | | 2011-11-15 | 2,605,000 | 20.59 | 21.34 | 20.50 | 21.14 | 00:00:00 | | 2011-11-16 | 3,216,700 | 20.84 | 21.29 | 20.77 | 20.86 | 00:00:00 | | 2011-11-17 | 3,707,900 | 20.83 | 20.88 | 20.02 | 20.23 | 00:00:00 | | 2011-11-18 | 3,984,000 | 20.46 | 20.59 | 20.15 | 20.32 | 00:00:00 | | 2011-11-21 | 5,062,900 | 19.95 | 20.53 | 19.84 | 20.47 | 00:00:00 | | 2011-11-22 | 4,648,200 | 20.36 | 20.41 | 19.91 | 20.08 | 00:00:00 | | 2011-11-23 | 5,953,600 | 19.82 | 19.82 | 18.33 | 18.36 | 00:00:00 | | 2011-11-25 | 2,416,600 | 18.23 | 18.63 | 18.18 | 18.34 | 00:00:00 | | 2011-11-28 | 3,800,500 | 19.06 | 19.24 | 18.77 | 19.03 | 00:00:00 | | 2011-11-29 | 3,451,600 | 19.06 | 19.32 | 18.94 | 19.07 | 00:00:00 | | 2011-11-30 | 5,239,700 | 19.92 | 20.28 | 19.74 | 20.27 | 00:00:00 | | 2011-12-01 | 3,130,600 | 20.28 | 20.56 | 20.07 | 20.40 | 00:00:00 | | 2011-12-02 | 4,547,900 | 20.53 | 20.92 | 20.25 | 20.71 | 00:00:00 | | 2011-12-05 | 2,765,100 | 21.05 | 21.39 | 20.74 | 21.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
