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
2012-05-29	4,208,500	19.47	20.14	19.47	20.06	00:00:00
2012-05-30	4,138,000	19.75	19.79	19.14	19.19	00:00:00
2012-05-31	2,841,500	19.21	19.29	18.73	19.13	00:00:00
2012-06-01	2,938,300	18.69	18.69	18.18	18.19	00:00:00
2012-06-04	2,995,000	18.22	18.33	17.67	17.95	00:00:00
2012-06-05	3,118,000	17.82	18.62	17.76	18.60	00:00:00
2012-06-06	2,511,600	18.83	19.21	18.76	19.15	00:00:00
2012-06-07	2,176,500	19.59	19.79	18.97	19.05	00:00:00
2012-06-08	2,837,400	18.91	19.10	18.67	19.10	00:00:00
2012-06-11	2,737,000	19.32	19.42	18.69	18.70	00:00:00
2012-06-12	1,903,700	18.79	19.39	18.75	19.35	00:00:00
2012-06-13	4,128,300	19.01	19.33	18.49	18.63	00:00:00
2012-06-14	3,196,600	18.56	18.75	18.27	18.48	00:00:00
2012-06-15	3,785,600	18.66	19.16	18.61	19.13	00:00:00
2012-06-18	3,463,500	19.00	19.09	18.77	19.01	00:00:00
2012-06-19	5,295,600	19.05	19.50	19.00	19.42	00:00:00
2012-06-20	9,312,000	19.78	21.02	19.46	20.75	00:00:00
2012-06-21	5,103,100	20.77	20.85	19.96	20.07	00:00:00
2012-06-22	4,671,900	20.15	20.24	19.61	19.76	00:00:00
2012-06-25	3,432,000	19.43	19.43	18.67	18.80	00:00:00
2012-06-26	2,991,700	18.83	19.25	18.65	19.02	00:00:00
2012-06-27	3,546,400	19.22	19.96	19.22	19.67	00:00:00
2012-06-28	2,831,900	19.61	19.67	19.12	19.53	00:00:00
2012-06-29	3,256,900	20.02	20.39	19.82	20.33	00:00:00
2012-07-02	2,436,100	20.33	20.38	19.79	20.04	00:00:00
2012-07-03	1,332,900	19.98	20.50	19.76	20.48	00:00:00
2012-07-05	1,938,400	20.35	20.61	20.15	20.45	00:00:00
2012-07-06	2,224,500	20.18	20.35	19.51	19.85	00:00:00
2012-07-09	2,121,900	19.70	19.85	19.36	19.63	00:00:00
2012-07-10	2,670,500	19.74	19.97	18.96	19.06	00:00:00
2012-07-11	1,280,400	19.09	19.11	18.67	18.77	00:00:00
2012-07-12	3,003,500	18.50	18.95	18.30	18.80	00:00:00
2012-07-13	1,776,300	18.85	19.10	18.79	19.01	00:00:00
2012-07-16	1,974,500	18.91	19.16	18.69	18.94	00:00:00
2012-07-17	3,031,300	19.07	19.23	18.75	19.18	00:00:00
2012-07-18	5,136,900	19.12	20.33	19.05	20.29	00:00:00
2012-07-19	3,444,000	20.44	20.96	20.43	20.83	00:00:00
2012-07-20	2,791,400	20.67	20.84	20.44	20.55	00:00:00
2012-07-23	2,359,200	20.07	20.35	19.62	20.25	00:00:00
2012-07-24	2,398,800	20.31	20.36	19.37	19.68	00:00:00
2012-07-25	1,873,500	19.63	20.17	19.63	20.01	00:00:00
2012-07-26	2,544,100	20.53	20.77	20.30	20.65	00:00:00
2012-07-27	2,337,600	20.80	21.45	20.66	21.22	00:00:00
2012-07-30	1,504,700	21.19	21.48	20.92	21.21	00:00:00
2012-07-31	4,582,400	21.30	22.29	21.30	21.70	00:00:00
2012-08-01	3,045,000	21.77	21.91	20.98	21.25	00:00:00
2012-08-02	2,249,000	20.97	21.48	20.79	21.15	00:00:00
2012-08-03	2,913,900	21.67	22.16	21.44	22.02	00:00:00
2012-08-06	2,046,800	22.08	22.25	21.98	22.12	00:00:00
2012-08-07	2,832,600	22.25	22.94	22.22	22.53	00:00:00
2012-08-08	1,818,700	22.40	22.55	22.14	22.50	00:00:00
2012-08-09	1,638,700	22.46	22.88	22.39	22.50	00:00:00
2012-08-10	2,390,600	22.42	22.69	22.11	22.67	00:00:00
2012-08-13	2,330,700	22.51	22.59	22.37	22.53	00:00:00
2012-08-14	1,416,200	22.67	22.70	22.26	22.32	00:00:00
2012-08-15	1,274,000	22.33	22.70	22.33	22.57	00:00:00
2012-08-16	2,443,800	22.69	23.14	22.69	23.04	00:00:00
2012-08-17	2,040,200	23.00	23.22	22.86	23.16	00:00:00
2012-08-20	2,425,300	23.58	23.72	22.92	23.25	00:00:00
2012-08-21	2,197,500	23.38	23.95	23.37	23.49	00:00:00
2012-08-22	1,611,100	23.37	23.45	23.08	23.27	00:00:00
2012-08-23	1,168,300	23.16	23.44	23.00	23.30	00:00:00
2012-08-24	1,762,600	23.13	23.38	23.00	23.27	00:00:00
2012-08-27	1,671,700	23.32	23.46	23.16	23.38	00:00:00
2012-08-28	2,116,900	23.30	23.48	23.00	23.05	00:00:00
2012-08-29	2,147,700	23.12	23.41	22.76	23.28	00:00:00
2012-08-30	1,880,100	23.17	23.17	22.68	22.73	00:00:00
2012-08-31	2,903,500	22.92	23.02	22.54	22.78	00:00:00
2012-09-04	9,011,200	22.65	22.70	20.61	21.46	00:00:00
2012-09-05	2,612,700	21.55	21.55	21.14	21.48	00:00:00
2012-09-06	3,164,200	21.53	22.09	21.48	21.93	00:00:00
2012-09-07	2,454,200	21.88	22.01	21.62	21.90	00:00:00
2012-09-10	2,815,800	21.91	22.17	21.80	21.87	00:00:00
2012-09-11	2,559,700	21.84	22.33	21.80	22.21	00:00:00
2012-09-12	1,917,200	22.27	22.39	21.77	21.99	00:00:00
2012-09-13	1,680,500	21.91	22.25	21.42	22.15	00:00:00
2012-09-14	2,404,100	22.23	22.91	22.20	22.70	00:00:00
2012-09-17	1,596,300	22.71	22.73	22.25	22.39	00:00:00
2012-09-18	2,081,900	22.28	22.46	22.13	22.30	00:00:00
2012-09-19	1,959,600	22.22	22.25	21.63	22.14	00:00:00
2012-09-20	1,701,100	22.01	22.07	21.68	21.95	00:00:00
2012-09-21	4,264,100	22.07	22.10	21.48	21.55	00:00:00
2012-09-24	4,691,800	21.40	21.48	21.07	21.37	00:00:00
2012-09-25	6,159,300	21.64	21.73	20.88	20.97	00:00:00
2012-09-26	11,457,500	19.95	20.00	18.77	18.90	00:00:00
2012-09-27	5,619,700	19.02	19.10	18.60	18.90	00:00:00
2012-09-28	5,762,900	18.82	19.09	18.66	18.72	00:00:00
2012-10-01	5,396,900	18.90	18.91	18.33	18.47	00:00:00
2012-10-02	2,952,800	18.51	18.61	18.32	18.39	00:00:00
2012-10-03	4,421,700	18.46	18.53	18.10	18.12	00:00:00
2012-10-04	5,495,500	18.18	18.18	17.83	18.05	00:00:00
2012-10-05	3,532,600	18.20	18.28	17.97	18.05	00:00:00
2012-10-08	8,896,500	17.99	17.99	17.26	17.39	00:00:00
2012-10-09	6,138,800	17.41	17.57	17.33	17.51	00:00:00
2012-10-10	4,744,700	17.47	17.50	16.89	17.00	00:00:00
2012-10-11	3,681,000	17.13	17.35	17.08	17.17	00:00:00
2012-10-12	3,751,300	17.15	17.30	17.01	17.03	00:00:00
2012-10-15	2,863,200	17.03	17.17	16.82	17.12	00:00:00
2012-10-16	4,013,000	17.12	17.64	17.12	17.60	00:00:00
2012-10-17	3,511,600	17.65	17.87	17.42	17.72	00:00:00
2012-10-18	4,044,200	17.62	17.71	17.14	17.26	00:00:00
2012-10-19	3,978,700	17.16	17.39	17.04	17.19	00:00:00
2012-10-22	2,795,900	17.13	17.42	17.04	17.25	00:00:00
2012-10-23	2,659,800	16.97	17.14	16.84	17.05	00:00:00
2012-10-24	2,774,700	17.28	17.45	16.93	17.03	00:00:00
2012-10-25	2,597,400	17.17	17.32	17.10	17.14	00:00:00
2012-10-26	3,944,800	17.11	17.35	17.05	17.28	00:00:00
2012-10-31	2,789,600	17.31	17.54	17.25	17.34	00:00:00
2012-11-01	3,898,700	17.41	17.75	17.35	17.70	00:00:00
2012-11-02	3,735,300	17.91	17.93	17.39	17.40	00:00:00
2012-11-05	2,894,200	17.38	18.15	17.34	18.10	00:00:00
2012-11-06	3,470,200	18.20	18.50	18.09	18.48	00:00:00
2012-11-07	3,775,400	18.24	18.25	17.69	17.85	00:00:00
2012-11-08	3,862,500	17.90	17.91	17.47	17.50	00:00:00
2012-11-09	2,541,700	17.46	17.82	17.43	17.62	00:00:00
2012-11-12	2,287,500	17.65	17.72	17.27	17.40	00:00:00
2012-11-13	3,183,200	17.20	17.27	16.96	16.97	00:00:00
2012-11-14	3,749,900	17.10	17.55	17.03	17.17	00:00:00
2012-11-15	3,513,700	17.22	17.67	17.17	17.42	00:00:00
2012-11-16	2,946,100	17.57	17.68	17.27	17.63	00:00:00
2012-11-19	3,274,500	17.96	18.29	17.93	18.26	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 > >>