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
2012-11-19	3,274,500	17.96	18.29	17.93	18.26	00:00:00
2012-11-20	2,642,900	18.20	18.41	18.00	18.26	00:00:00
2012-11-21	2,133,200	18.28	18.66	18.26	18.55	00:00:00
2012-11-23	1,406,800	18.70	18.99	18.56	18.95	00:00:00
2012-11-26	2,068,400	18.84	18.93	18.59	18.93	00:00:00
2012-11-27	2,044,500	18.88	19.05	18.73	18.73	00:00:00
2012-11-28	2,313,000	18.59	18.91	18.41	18.91	00:00:00
2012-11-29	2,334,200	19.00	19.19	18.92	19.05	00:00:00
2012-11-30	1,773,200	19.05	19.10	18.90	19.00	00:00:00
2012-12-03	2,195,400	19.13	19.28	18.67	18.70	00:00:00
2012-12-04	2,072,400	18.72	18.87	18.47	18.78	00:00:00
2012-12-05	2,137,200	18.80	18.96	18.60	18.80	00:00:00
2012-12-06	3,966,500	18.76	18.83	18.42	18.50	00:00:00
2012-12-07	4,723,200	18.66	18.78	18.34	18.37	00:00:00
2012-12-10	4,069,300	18.30	18.38	18.14	18.27	00:00:00
2012-12-11	7,177,600	18.53	18.99	18.40	18.99	00:00:00
2012-12-12	3,465,900	19.09	19.11	18.60	18.65	00:00:00
2012-12-13	2,825,600	18.64	18.84	18.36	18.53	00:00:00
2012-12-14	7,435,200	18.43	18.43	17.09	17.51	00:00:00
2012-12-17	3,572,900	17.51	17.79	17.47	17.79	00:00:00
2012-12-18	4,210,300	17.82	18.45	17.80	18.41	00:00:00
2012-12-19	4,958,700	18.47	18.76	18.27	18.57	00:00:00
2012-12-20	12,670,600	19.69	20.29	19.28	19.95	00:00:00
2012-12-21	4,438,600	19.52	19.54	19.00	19.39	00:00:00
2012-12-24	1,147,800	19.34	19.57	19.12	19.29	00:00:00
2012-12-26	1,990,000	19.26	19.49	19.14	19.21	00:00:00
2012-12-27	1,912,300	19.25	19.30	18.87	19.17	00:00:00
2012-12-28	2,263,800	18.98	19.02	18.58	18.61	00:00:00
2012-12-31	3,069,600	18.59	19.40	18.55	19.29	00:00:00
2013-01-02	3,808,200	19.84	19.90	19.53	19.60	00:00:00
2013-01-03	4,014,600	19.57	19.79	19.37	19.50	00:00:00
2013-01-04	3,021,500	19.54	19.60	19.36	19.44	00:00:00
2013-01-07	2,654,200	19.35	19.62	19.32	19.54	00:00:00
2013-01-08	2,842,900	19.42	19.51	19.04	19.04	00:00:00
2013-01-09	2,358,800	19.05	19.20	18.95	19.07	00:00:00
2013-01-10	2,309,900	19.26	19.65	19.26	19.63	00:00:00
2013-01-11	2,042,600	19.65	19.98	19.63	19.92	00:00:00
2013-01-14	3,604,400	19.73	19.75	19.40	19.54	00:00:00
2013-01-15	2,225,500	19.45	19.76	19.36	19.75	00:00:00
2013-01-16	1,941,800	19.73	19.88	19.59	19.73	00:00:00
2013-01-17	1,935,900	19.87	20.05	19.75	19.77	00:00:00
2013-01-18	1,865,100	19.74	19.76	19.36	19.63	00:00:00
2013-01-22	1,455,800	19.58	19.68	19.38	19.68	00:00:00
2013-01-23	2,855,900	19.72	19.80	19.34	19.76	00:00:00
2013-01-24	2,960,000	19.75	20.15	19.58	20.00	00:00:00
2013-01-25	1,807,400	19.96	20.19	19.86	19.94	00:00:00
2013-01-28	1,798,500	20.00	20.01	19.52	19.60	00:00:00
2013-01-29	2,150,300	19.50	19.53	19.06	19.15	00:00:00
2013-01-30	1,933,800	19.15	19.34	19.03	19.10	00:00:00
2013-01-31	3,413,100	19.10	19.21	18.82	18.91	00:00:00
2013-02-01	4,042,600	19.18	19.46	19.06	19.36	00:00:00
2013-02-04	3,090,000	19.25	19.54	19.10	19.24	00:00:00
2013-02-05	3,067,400	19.39	19.79	19.32	19.71	00:00:00
2013-02-06	5,122,200	19.64	19.92	19.53	19.61	00:00:00
2013-02-07	2,213,600	19.62	19.65	19.20	19.37	00:00:00
2013-02-08	2,504,100	19.43	19.53	19.31	19.36	00:00:00
2013-02-11	2,163,900	19.34	19.69	19.34	19.64	00:00:00
2013-02-12	2,160,500	19.59	19.92	19.50	19.72	00:00:00
2013-02-13	1,917,100	19.74	19.75	19.54	19.72	00:00:00
2013-02-14	1,438,800	19.62	19.77	19.46	19.75	00:00:00
2013-02-15	1,694,100	19.79	19.92	19.70	19.77	00:00:00
2013-02-19	1,393,100	19.77	19.92	19.69	19.77	00:00:00
2013-02-20	1,921,000	19.73	19.73	19.11	19.16	00:00:00
2013-02-21	3,079,300	19.03	19.07	18.57	18.80	00:00:00
2013-02-22	2,054,400	18.87	19.23	18.87	19.07	00:00:00
2013-02-25	3,637,800	19.21	19.38	18.56	18.60	00:00:00
2013-02-26	3,326,300	18.70	18.79	18.38	18.49	00:00:00
2013-02-27	1,701,600	18.50	18.69	18.44	18.62	00:00:00
2013-02-28	2,000,100	18.64	18.80	18.61	18.73	00:00:00
2013-03-01	3,324,000	18.60	18.65	18.37	18.47	00:00:00
2013-03-04	3,027,900	18.42	18.43	18.15	18.27	00:00:00
2013-03-05	3,077,800	18.44	18.70	18.39	18.54	00:00:00
2013-03-06	2,532,900	18.66	18.70	18.44	18.61	00:00:00
2013-03-07	2,263,500	18.65	18.95	18.59	18.71	00:00:00
2013-03-08	2,846,000	18.85	18.90	18.58	18.89	00:00:00
2013-03-11	2,451,200	18.82	19.26	18.75	19.24	00:00:00
2013-03-12	2,587,400	19.16	19.22	18.91	19.02	00:00:00
2013-03-13	1,728,600	19.03	19.21	18.93	19.16	00:00:00
2013-03-14	2,506,100	19.27	19.48	19.18	19.38	00:00:00
2013-03-15	3,207,300	19.29	19.33	19.10	19.25	00:00:00
2013-03-18	2,957,500	19.12	19.40	18.76	19.33	00:00:00
2013-03-19	2,508,000	19.35	19.41	19.02	19.18	00:00:00
2013-03-20	3,388,800	19.30	19.58	19.10	19.48	00:00:00
2013-03-21	11,491,500	19.09	19.38	18.28	18.60	00:00:00
2013-03-22	4,298,500	18.61	18.65	18.27	18.56	00:00:00
2013-03-25	4,063,900	18.64	18.66	18.37	18.47	00:00:00
2013-03-26	3,157,500	18.56	18.56	18.20	18.42	00:00:00
2013-03-27	1,859,900	18.28	18.51	18.19	18.37	00:00:00
2013-03-28	2,174,700	18.32	18.48	18.25	18.48	00:00:00
2013-04-01	2,374,800	18.50	18.61	18.08	18.15	00:00:00
2013-04-02	2,498,900	18.21	18.31	17.95	18.03	00:00:00
2013-04-03	2,939,000	18.09	18.22	18.00	18.20	00:00:00
2013-04-04	1,808,500	18.19	18.39	18.10	18.39	00:00:00
2013-04-05	3,946,200	18.10	18.31	17.85	18.31	00:00:00
2013-04-08	2,982,700	18.30	18.30	17.88	18.11	00:00:00
2013-04-09	1,986,300	18.13	18.19	17.92	18.08	00:00:00
2013-04-10	2,747,300	18.10	18.32	18.09	18.21	00:00:00
2013-04-11	3,067,500	18.20	18.26	18.04	18.25	00:00:00
2013-04-12	1,378,400	18.20	18.23	17.93	18.01	00:00:00
2013-04-15	3,842,600	17.93	17.95	17.24	17.27	00:00:00
2013-04-16	1,775,300	17.44	17.58	17.32	17.54	00:00:00
2013-04-17	3,738,700	17.30	17.30	16.82	17.03	00:00:00
2013-04-18	2,535,900	17.10	17.18	16.58	16.70	00:00:00
2013-04-19	2,371,300	16.74	16.74	16.39	16.57	00:00:00
2013-04-22	2,073,700	16.62	16.82	16.59	16.73	00:00:00
2013-04-23	1,777,300	16.82	17.13	16.78	17.13	00:00:00
2013-04-24	1,437,500	17.12	17.37	17.11	17.35	00:00:00
2013-04-25	1,196,800	17.47	17.65	17.36	17.54	00:00:00
2013-04-26	946,600	17.53	17.53	17.29	17.31	00:00:00
2013-04-29	1,313,300	17.37	17.63	17.31	17.59	00:00:00
2013-04-30	1,516,300	17.59	17.83	17.50	17.80	00:00:00
2013-05-01	1,704,700	17.76	17.80	17.47	17.50	00:00:00
2013-05-02	1,838,900	17.54	17.83	17.52	17.77	00:00:00
2013-05-03	1,541,700	17.97	18.34	17.91	18.23	00:00:00
2013-05-06	1,656,500	18.27	18.67	18.17	18.66	00:00:00
2013-05-07	3,723,400	18.70	19.05	18.58	19.04	00:00:00
2013-05-08	2,502,600	19.04	19.36	18.95	19.35	00:00:00
2013-05-09	2,195,400	19.36	19.48	19.16	19.21	00:00:00
2013-05-10	1,177,000	19.27	19.32	19.11	19.28	00:00:00
2013-05-13	1,014,400	19.15	19.24	18.98	19.04	00:00:00
2013-05-14	2,804,200	19.11	19.85	19.06	19.69	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 > >>