|
 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 | | 2011-12-05 | 2,765,100 | 21.05 | 21.39 | 20.74 | 21.12 | 00:00:00 | | 2011-12-06 | 2,370,400 | 21.10 | 21.26 | 20.70 | 20.86 | 00:00:00 | | 2011-12-07 | 2,774,800 | 20.69 | 20.81 | 20.22 | 20.66 | 00:00:00 | | 2011-12-08 | 3,004,300 | 20.52 | 20.68 | 20.00 | 20.08 | 00:00:00 | | 2011-12-09 | 2,215,800 | 20.16 | 20.73 | 20.09 | 20.65 | 00:00:00 | | 2011-12-12 | 1,837,100 | 20.32 | 20.32 | 19.94 | 20.28 | 00:00:00 | | 2011-12-13 | 4,309,700 | 20.53 | 20.62 | 19.63 | 19.73 | 00:00:00 | | 2011-12-14 | 2,720,600 | 19.72 | 19.76 | 19.17 | 19.22 | 00:00:00 | | 2011-12-15 | 3,522,500 | 19.54 | 19.82 | 19.47 | 19.51 | 00:00:00 | | 2011-12-16 | 4,422,900 | 19.65 | 20.01 | 19.35 | 19.42 | 00:00:00 | | 2011-12-19 | 3,350,300 | 19.53 | 19.64 | 18.91 | 18.96 | 00:00:00 | | 2011-12-20 | 4,948,900 | 19.43 | 20.38 | 19.42 | 19.95 | 00:00:00 | | 2011-12-21 | 6,501,100 | 19.53 | 19.64 | 18.79 | 19.40 | 00:00:00 | | 2011-12-22 | 2,307,600 | 19.37 | 19.86 | 19.34 | 19.77 | 00:00:00 | | 2011-12-23 | 1,243,500 | 19.90 | 19.99 | 19.73 | 19.91 | 00:00:00 | | 2011-12-27 | 1,292,400 | 19.83 | 20.20 | 19.77 | 20.11 | 00:00:00 | | 2011-12-28 | 2,268,500 | 20.00 | 20.00 | 19.53 | 19.55 | 00:00:00 | | 2011-12-29 | 1,479,900 | 19.54 | 19.95 | 19.50 | 19.91 | 00:00:00 | | 2011-12-30 | 1,351,400 | 19.88 | 20.07 | 19.63 | 19.66 | 00:00:00 | | 2012-01-03 | 2,823,700 | 20.06 | 20.33 | 20.04 | 20.11 | 00:00:00 | | 2012-01-04 | 3,384,100 | 20.07 | 20.31 | 19.91 | 20.18 | 00:00:00 | | 2012-01-05 | 3,852,400 | 20.14 | 20.83 | 20.12 | 20.76 | 00:00:00 | | 2012-01-06 | 2,662,900 | 20.72 | 21.00 | 20.56 | 20.87 | 00:00:00 | | 2012-01-09 | 3,698,400 | 20.87 | 21.38 | 20.80 | 21.33 | 00:00:00 | | 2012-01-10 | 1,979,400 | 21.40 | 21.58 | 21.32 | 21.43 | 00:00:00 | | 2012-01-11 | 1,503,200 | 21.34 | 21.58 | 21.27 | 21.48 | 00:00:00 | | 2012-01-12 | 1,716,200 | 21.46 | 21.50 | 21.10 | 21.50 | 00:00:00 | | 2012-01-13 | 2,023,800 | 21.27 | 21.36 | 20.87 | 21.04 | 00:00:00 | | 2012-01-17 | 3,206,600 | 21.30 | 21.83 | 21.29 | 21.68 | 00:00:00 | | 2012-01-18 | 4,327,800 | 21.62 | 22.50 | 21.62 | 22.36 | 00:00:00 | | 2012-01-19 | 5,244,200 | 22.50 | 23.49 | 22.45 | 23.15 | 00:00:00 | | 2012-01-20 | 3,112,600 | 23.08 | 23.35 | 22.91 | 23.00 | 00:00:00 | | 2012-01-23 | 2,028,500 | 23.01 | 23.30 | 22.93 | 23.11 | 00:00:00 | | 2012-01-24 | 1,578,600 | 22.93 | 23.24 | 22.90 | 23.17 | 00:00:00 | | 2012-01-25 | 5,068,400 | 23.20 | 23.74 | 22.99 | 23.06 | 00:00:00 | | 2012-01-26 | 3,012,200 | 23.21 | 23.21 | 22.40 | 22.62 | 00:00:00 | | 2012-01-27 | 1,394,900 | 22.52 | 22.81 | 22.50 | 22.80 | 00:00:00 | | 2012-01-30 | 1,585,800 | 22.45 | 22.60 | 22.29 | 22.50 | 00:00:00 | | 2012-01-31 | 2,191,700 | 22.73 | 22.79 | 22.31 | 22.66 | 00:00:00 | | 2012-02-01 | 3,514,900 | 22.93 | 23.67 | 22.83 | 23.28 | 00:00:00 | | 2012-02-02 | 1,880,700 | 23.37 | 23.38 | 23.08 | 23.13 | 00:00:00 | | 2012-02-03 | 3,132,500 | 23.46 | 24.17 | 23.44 | 24.12 | 00:00:00 | | 2012-02-06 | 2,091,100 | 23.95 | 24.02 | 23.73 | 23.82 | 00:00:00 | | 2012-02-07 | 2,048,800 | 23.72 | 23.93 | 23.51 | 23.83 | 00:00:00 | | 2012-02-08 | 1,992,100 | 23.85 | 24.00 | 23.66 | 23.97 | 00:00:00 | | 2012-02-09 | 4,673,100 | 24.09 | 24.98 | 24.07 | 24.87 | 00:00:00 | | 2012-02-10 | 3,843,200 | 24.48 | 24.77 | 24.30 | 24.72 | 00:00:00 | | 2012-02-13 | 3,020,400 | 24.93 | 25.21 | 24.73 | 25.16 | 00:00:00 | | 2012-02-14 | 2,680,800 | 25.00 | 25.08 | 24.63 | 25.03 | 00:00:00 | | 2012-02-15 | 4,549,200 | 25.20 | 25.54 | 25.09 | 25.36 | 00:00:00 | | 2012-02-16 | 2,654,800 | 25.37 | 25.91 | 25.31 | 25.90 | 00:00:00 | | 2012-02-17 | 2,480,600 | 25.96 | 26.27 | 25.89 | 26.03 | 00:00:00 | | 2012-02-21 | 3,074,600 | 26.07 | 26.20 | 25.72 | 25.91 | 00:00:00 | | 2012-02-22 | 1,570,500 | 25.79 | 26.13 | 25.66 | 25.69 | 00:00:00 | | 2012-02-23 | 1,858,300 | 25.69 | 26.08 | 25.46 | 25.99 | 00:00:00 | | 2012-02-24 | 2,187,000 | 26.04 | 26.26 | 25.95 | 26.01 | 00:00:00 | | 2012-02-27 | 2,072,700 | 25.76 | 25.98 | 25.39 | 25.84 | 00:00:00 | | 2012-02-28 | 2,616,100 | 25.92 | 26.38 | 25.85 | 26.24 | 00:00:00 | | 2012-02-29 | 2,556,800 | 26.25 | 26.50 | 25.80 | 25.83 | 00:00:00 | | 2012-03-01 | 3,458,800 | 25.96 | 26.46 | 25.91 | 26.12 | 00:00:00 | | 2012-03-02 | 3,420,100 | 26.09 | 26.21 | 25.89 | 25.98 | 00:00:00 | | 2012-03-05 | 4,396,400 | 25.70 | 25.73 | 25.04 | 25.40 | 00:00:00 | | 2012-03-06 | 4,631,900 | 24.86 | 25.15 | 24.32 | 24.72 | 00:00:00 | | 2012-03-07 | 2,837,400 | 24.86 | 25.31 | 24.75 | 25.10 | 00:00:00 | | 2012-03-08 | 1,697,800 | 25.34 | 25.64 | 25.27 | 25.55 | 00:00:00 | | 2012-03-09 | 2,970,100 | 25.69 | 26.33 | 25.69 | 26.16 | 00:00:00 | | 2012-03-12 | 2,209,700 | 26.10 | 26.31 | 25.99 | 26.22 | 00:00:00 | | 2012-03-13 | 3,606,600 | 26.44 | 26.99 | 26.35 | 26.92 | 00:00:00 | | 2012-03-14 | 3,601,500 | 27.00 | 27.35 | 26.75 | 26.82 | 00:00:00 | | 2012-03-15 | 2,760,200 | 26.89 | 27.03 | 26.63 | 27.03 | 00:00:00 | | 2012-03-16 | 1,739,900 | 27.09 | 27.10 | 26.73 | 26.82 | 00:00:00 | | 2012-03-19 | 2,195,400 | 26.80 | 27.40 | 26.65 | 27.13 | 00:00:00 | | 2012-03-20 | 4,179,900 | 26.77 | 26.92 | 26.29 | 26.49 | 00:00:00 | | 2012-03-21 | 7,147,500 | 26.13 | 26.72 | 25.88 | 25.88 | 00:00:00 | | 2012-03-22 | 3,789,500 | 25.64 | 25.69 | 25.42 | 25.51 | 00:00:00 | | 2012-03-23 | 2,685,600 | 25.58 | 25.76 | 25.26 | 25.50 | 00:00:00 | | 2012-03-26 | 2,367,300 | 25.78 | 25.88 | 25.54 | 25.70 | 00:00:00 | | 2012-03-27 | 2,434,500 | 25.75 | 25.88 | 25.54 | 25.55 | 00:00:00 | | 2012-03-28 | 2,851,900 | 25.62 | 25.71 | 25.03 | 25.13 | 00:00:00 | | 2012-03-29 | 2,510,700 | 24.83 | 25.24 | 24.62 | 25.17 | 00:00:00 | | 2012-03-30 | 3,097,000 | 25.31 | 25.40 | 25.02 | 25.12 | 00:00:00 | | 2012-04-02 | 2,199,700 | 25.13 | 25.53 | 24.95 | 25.41 | 00:00:00 | | 2012-04-03 | 4,729,200 | 25.41 | 25.66 | 24.86 | 25.00 | 00:00:00 | | 2012-04-04 | 2,497,600 | 24.68 | 24.84 | 24.24 | 24.41 | 00:00:00 | | 2012-04-05 | 1,585,100 | 24.28 | 24.48 | 24.14 | 24.20 | 00:00:00 | | 2012-04-09 | 3,265,300 | 23.72 | 23.97 | 23.30 | 23.77 | 00:00:00 | | 2012-04-10 | 4,149,300 | 23.64 | 23.70 | 22.80 | 22.91 | 00:00:00 | | 2012-04-11 | 2,579,000 | 23.26 | 23.31 | 22.87 | 22.97 | 00:00:00 | | 2012-04-12 | 1,729,200 | 23.05 | 23.52 | 23.00 | 23.37 | 00:00:00 | | 2012-04-13 | 1,949,500 | 23.26 | 23.40 | 23.01 | 23.03 | 00:00:00 | | 2012-04-16 | 2,265,200 | 23.17 | 23.37 | 22.75 | 23.07 | 00:00:00 | | 2012-04-17 | 2,994,600 | 23.23 | 23.63 | 22.98 | 23.42 | 00:00:00 | | 2012-04-18 | 2,462,200 | 23.18 | 23.23 | 22.60 | 22.74 | 00:00:00 | | 2012-04-19 | 4,164,300 | 22.68 | 22.97 | 22.22 | 22.44 | 00:00:00 | | 2012-04-20 | 3,093,900 | 22.63 | 22.75 | 22.44 | 22.58 | 00:00:00 | | 2012-04-23 | 2,888,800 | 22.23 | 22.26 | 21.89 | 22.16 | 00:00:00 | | 2012-04-24 | 3,913,400 | 22.15 | 22.23 | 21.71 | 21.81 | 00:00:00 | | 2012-04-25 | 4,848,900 | 22.33 | 23.17 | 22.26 | 23.08 | 00:00:00 | | 2012-04-26 | 3,399,700 | 23.11 | 23.57 | 23.06 | 23.47 | 00:00:00 | | 2012-04-27 | 2,405,700 | 23.55 | 23.74 | 23.24 | 23.58 | 00:00:00 | | 2012-04-30 | 2,712,400 | 23.56 | 23.61 | 23.19 | 23.45 | 00:00:00 | | 2012-05-01 | 2,006,900 | 23.41 | 23.76 | 23.12 | 23.47 | 00:00:00 | | 2012-05-02 | 2,261,300 | 23.27 | 23.76 | 23.03 | 23.70 | 00:00:00 | | 2012-05-03 | 2,502,100 | 23.68 | 23.78 | 22.83 | 22.86 | 00:00:00 | | 2012-05-04 | 3,385,100 | 22.66 | 22.66 | 21.65 | 21.66 | 00:00:00 | | 2012-05-07 | 4,151,600 | 21.51 | 21.64 | 21.06 | 21.08 | 00:00:00 | | 2012-05-08 | 3,386,900 | 20.88 | 21.30 | 20.58 | 21.18 | 00:00:00 | | 2012-05-09 | 2,620,300 | 20.75 | 21.07 | 20.58 | 20.87 | 00:00:00 | | 2012-05-10 | 4,724,000 | 21.03 | 21.10 | 20.03 | 20.09 | 00:00:00 | | 2012-05-11 | 3,899,600 | 19.85 | 20.34 | 19.75 | 20.04 | 00:00:00 | | 2012-05-14 | 3,576,200 | 19.73 | 19.77 | 19.32 | 19.32 | 00:00:00 | | 2012-05-15 | 5,283,900 | 20.14 | 20.15 | 19.66 | 19.74 | 00:00:00 | | 2012-05-16 | 3,294,500 | 19.90 | 20.03 | 19.42 | 19.42 | 00:00:00 | | 2012-05-17 | 2,640,900 | 19.42 | 19.53 | 18.96 | 18.97 | 00:00:00 | | 2012-05-18 | 3,086,700 | 19.04 | 19.32 | 18.85 | 18.91 | 00:00:00 | | 2012-05-21 | 2,861,700 | 18.95 | 19.40 | 18.88 | 19.30 | 00:00:00 | | 2012-05-22 | 2,916,200 | 19.38 | 19.89 | 19.24 | 19.50 | 00:00:00 | | 2012-05-23 | 2,700,000 | 19.17 | 19.42 | 18.88 | 19.38 | 00:00:00 | | 2012-05-24 | 3,225,000 | 19.44 | 19.44 | 18.85 | 18.90 | 00:00:00 | | 2012-05-25 | 2,597,300 | 18.95 | 19.46 | 18.91 | 19.25 | 00:00:00 | | 2012-05-29 | 4,208,500 | 19.47 | 20.14 | 19.47 | 20.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
