|
 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 | | 2013-05-14 | 2,804,200 | 19.11 | 19.85 | 19.06 | 19.69 | 00:00:00 | | 2013-05-15 | 1,591,800 | 19.59 | 19.70 | 19.50 | 19.60 | 00:00:00 | | 2013-05-16 | 1,913,500 | 19.80 | 19.99 | 19.56 | 19.65 | 00:00:00 | | 2013-05-17 | 1,730,700 | 19.75 | 20.09 | 19.67 | 20.05 | 00:00:00 | | 2013-05-20 | 1,368,400 | 19.97 | 20.14 | 19.93 | 20.04 | 00:00:00 | | 2013-05-21 | 1,454,200 | 20.07 | 20.09 | 19.79 | 19.99 | 00:00:00 | | 2013-05-22 | 2,060,900 | 19.96 | 20.17 | 19.46 | 19.56 | 00:00:00 | | 2013-05-23 | 2,058,700 | 19.28 | 19.33 | 19.04 | 19.21 | 00:00:00 | | 2013-05-24 | 1,033,500 | 19.07 | 19.33 | 19.02 | 19.25 | 00:00:00 | | 2013-05-28 | 1,673,900 | 19.70 | 19.83 | 19.45 | 19.70 | 00:00:00 | | 2013-05-29 | 1,631,600 | 19.55 | 19.79 | 19.46 | 19.66 | 00:00:00 | | 2013-05-30 | 1,636,100 | 19.73 | 20.33 | 19.70 | 20.19 | 00:00:00 | | 2013-05-31 | 2,173,800 | 20.05 | 20.47 | 19.86 | 20.06 | 00:00:00 | | 2013-06-03 | 2,452,200 | 20.05 | 20.15 | 19.75 | 20.12 | 00:00:00 | | 2013-06-04 | 1,732,900 | 20.11 | 20.43 | 19.80 | 19.94 | 00:00:00 | | 2013-06-05 | 3,158,300 | 19.86 | 19.87 | 19.27 | 19.28 | 00:00:00 | | 2013-06-06 | 3,621,000 | 19.26 | 19.56 | 19.16 | 19.27 | 00:00:00 | | 2013-06-07 | 2,990,400 | 19.37 | 19.86 | 19.34 | 19.44 | 00:00:00 | | 2013-06-10 | 2,368,400 | 19.43 | 19.54 | 19.32 | 19.35 | 00:00:00 | | 2013-06-11 | 1,462,600 | 19.12 | 19.64 | 18.99 | 19.36 | 00:00:00 | | 2013-06-12 | 1,537,400 | 19.47 | 19.57 | 18.90 | 18.94 | 00:00:00 | | 2013-06-13 | 1,916,300 | 18.96 | 19.73 | 18.80 | 19.71 | 00:00:00 | | 2013-06-14 | 1,581,000 | 19.69 | 19.74 | 19.32 | 19.42 | 00:00:00 | | 2013-06-17 | 1,523,700 | 19.61 | 19.81 | 19.56 | 19.70 | 00:00:00 | | 2013-06-18 | 1,687,100 | 19.69 | 19.98 | 19.50 | 19.92 | 00:00:00 | | 2013-06-19 | 2,746,500 | 19.99 | 20.17 | 19.74 | 19.82 | 00:00:00 | | 2013-06-20 | 5,258,600 | 18.81 | 20.38 | 18.81 | 20.12 | 00:00:00 | | 2013-06-21 | 3,116,500 | 20.31 | 20.61 | 20.07 | 20.23 | 00:00:00 | | 2013-06-24 | 2,928,200 | 19.96 | 19.99 | 19.26 | 19.43 | 00:00:00 | | 2013-06-25 | 1,621,800 | 19.65 | 19.98 | 19.55 | 19.93 | 00:00:00 | | 2013-06-26 | 1,529,100 | 20.15 | 20.15 | 19.85 | 20.06 | 00:00:00 | | 2013-06-27 | 1,832,300 | 20.23 | 20.57 | 20.20 | 20.37 | 00:00:00 | | 2013-06-28 | 2,964,200 | 20.28 | 20.43 | 19.93 | 20.38 | 00:00:00 | | 2013-07-01 | 1,794,600 | 20.40 | 20.82 | 20.38 | 20.58 | 00:00:00 | | 2013-07-02 | 1,526,200 | 20.57 | 20.96 | 20.46 | 20.66 | 00:00:00 | | 2013-07-03 | 943,100 | 20.60 | 20.87 | 20.38 | 20.66 | 00:00:00 | | 2013-07-05 | 1,043,300 | 20.83 | 20.94 | 20.73 | 20.93 | 00:00:00 | | 2013-07-08 | 2,896,100 | 20.97 | 21.00 | 20.26 | 20.38 | 00:00:00 | | 2013-07-09 | 2,313,800 | 20.56 | 21.25 | 20.56 | 21.22 | 00:00:00 | | 2013-07-10 | 2,049,500 | 21.22 | 21.76 | 21.18 | 21.53 | 00:00:00 | | 2013-07-11 | 1,378,300 | 21.80 | 21.80 | 21.44 | 21.73 | 00:00:00 | | 2013-07-12 | 1,507,200 | 21.70 | 21.96 | 21.68 | 21.95 | 00:00:00 | | 2013-07-15 | 1,293,700 | 21.96 | 22.05 | 21.85 | 22.01 | 00:00:00 | | 2013-07-16 | 2,179,200 | 21.98 | 22.31 | 21.98 | 22.31 | 00:00:00 | | 2013-07-17 | 1,437,000 | 22.38 | 22.41 | 22.09 | 22.39 | 00:00:00 | | 2013-07-18 | 1,634,600 | 22.39 | 22.43 | 22.07 | 22.20 | 00:00:00 | | 2013-07-19 | 1,254,400 | 22.09 | 22.29 | 22.00 | 22.25 | 00:00:00 | | 2013-07-22 | 904,800 | 22.21 | 22.41 | 22.14 | 22.36 | 00:00:00 | | 2013-07-23 | 986,000 | 22.41 | 22.51 | 22.31 | 22.35 | 00:00:00 | | 2013-07-24 | 1,155,400 | 22.50 | 22.79 | 22.40 | 22.41 | 00:00:00 | | 2013-07-25 | 1,342,300 | 22.38 | 22.60 | 22.18 | 22.56 | 00:00:00 | | 2013-07-26 | 979,300 | 22.43 | 22.73 | 22.41 | 22.60 | 00:00:00 | | 2013-07-29 | 812,900 | 22.57 | 22.68 | 22.29 | 22.50 | 00:00:00 | | 2013-07-30 | 847,700 | 22.61 | 22.84 | 22.58 | 22.79 | 00:00:00 | | 2013-07-31 | 1,579,100 | 22.72 | 23.17 | 22.68 | 22.99 | 00:00:00 | | 2013-08-01 | 2,074,800 | 22.67 | 23.48 | 22.54 | 23.36 | 00:00:00 | | 2013-08-02 | 1,222,900 | 23.34 | 23.47 | 23.10 | 23.39 | 00:00:00 | | 2013-08-05 | 995,400 | 23.30 | 23.49 | 23.27 | 23.46 | 00:00:00 | | 2013-08-06 | 2,061,400 | 23.37 | 23.49 | 23.22 | 23.32 | 00:00:00 | | 2013-08-07 | 1,768,100 | 23.19 | 23.42 | 23.04 | 23.38 | 00:00:00 | | 2013-08-08 | 1,520,400 | 23.45 | 23.62 | 23.33 | 23.36 | 00:00:00 | | 2013-08-09 | 1,208,900 | 23.37 | 23.66 | 23.24 | 23.63 | 00:00:00 | | 2013-08-12 | 1,624,200 | 23.51 | 24.00 | 23.50 | 23.89 | 00:00:00 | | 2013-08-13 | 951,000 | 23.81 | 23.98 | 23.66 | 23.90 | 00:00:00 | | 2013-08-14 | 1,796,800 | 23.90 | 24.09 | 23.83 | 23.88 | 00:00:00 | | 2013-08-15 | 1,464,900 | 23.56 | 23.56 | 23.14 | 23.24 | 00:00:00 | | 2013-08-16 | 987,000 | 23.24 | 23.55 | 23.24 | 23.36 | 00:00:00 | | 2013-08-19 | 1,036,600 | 23.33 | 23.49 | 23.21 | 23.35 | 00:00:00 | | 2013-08-20 | 1,156,300 | 23.33 | 23.50 | 23.14 | 23.45 | 00:00:00 | | 2013-08-21 | 975,800 | 23.41 | 23.59 | 23.14 | 23.40 | 00:00:00 | | 2013-08-22 | 873,400 | 23.46 | 23.71 | 23.42 | 23.51 | 00:00:00 | | 2013-08-23 | 1,417,600 | 23.62 | 23.71 | 23.36 | 23.39 | 00:00:00 | | 2013-08-26 | 1,205,500 | 23.37 | 23.69 | 23.22 | 23.22 | 00:00:00 | | 2013-08-27 | 4,029,500 | 22.99 | 23.07 | 22.37 | 22.44 | 00:00:00 | | 2013-08-28 | 2,498,300 | 22.48 | 22.99 | 22.47 | 22.91 | 00:00:00 | | 2013-08-29 | 997,700 | 22.92 | 23.45 | 22.79 | 23.21 | 00:00:00 | | 2013-08-30 | 1,261,700 | 23.22 | 23.22 | 22.62 | 22.82 | 00:00:00 | | 2013-09-03 | 2,286,900 | 23.02 | 23.17 | 22.50 | 22.76 | 00:00:00 | | 2013-09-04 | 1,471,600 | 22.79 | 23.29 | 22.76 | 23.19 | 00:00:00 | | 2013-09-05 | 1,190,800 | 23.19 | 23.45 | 23.06 | 23.07 | 00:00:00 | | 2013-09-06 | 1,316,400 | 23.07 | 23.29 | 22.66 | 23.00 | 00:00:00 | | 2013-09-09 | 1,291,100 | 23.03 | 23.48 | 23.00 | 23.38 | 00:00:00 | | 2013-09-10 | 3,178,000 | 23.88 | 24.32 | 23.71 | 24.04 | 00:00:00 | | 2013-09-11 | 2,428,200 | 23.92 | 23.98 | 23.47 | 23.86 | 00:00:00 | | 2013-09-12 | 1,496,300 | 23.92 | 24.08 | 23.57 | 23.65 | 00:00:00 | | 2013-09-13 | 929,600 | 23.61 | 23.76 | 23.40 | 23.67 | 00:00:00 | | 2013-09-16 | 1,032,000 | 24.02 | 24.04 | 23.70 | 23.72 | 00:00:00 | | 2013-09-17 | 1,085,300 | 23.68 | 23.78 | 23.46 | 23.62 | 00:00:00 | | 2013-09-18 | 2,844,600 | 23.42 | 23.62 | 22.98 | 23.62 | 00:00:00 | | 2013-09-19 | 1,175,600 | 23.75 | 23.89 | 23.57 | 23.67 | 00:00:00 | | 2013-09-20 | 4,887,200 | 23.82 | 24.13 | 23.08 | 23.11 | 00:00:00 | | 2013-09-23 | 5,436,100 | 23.22 | 23.72 | 22.95 | 23.51 | 00:00:00 | | 2013-09-24 | 3,036,000 | 23.46 | 23.87 | 23.15 | 23.71 | 00:00:00 | | 2013-09-25 | 5,506,200 | 23.80 | 24.13 | 23.70 | 24.00 | 00:00:00 | | 2013-09-26 | 12,480,000 | 23.19 | 23.63 | 21.57 | 21.62 | 00:00:00 | | 2013-09-27 | 3,262,500 | 21.51 | 21.70 | 21.33 | 21.42 | 00:00:00 | | 2013-09-30 | 3,332,200 | 21.18 | 21.82 | 21.15 | 21.68 | 00:00:00 | | 2013-10-01 | 2,644,100 | 21.73 | 22.18 | 21.72 | 21.90 | 00:00:00 | | 2013-10-02 | 3,101,100 | 21.87 | 21.88 | 21.47 | 21.88 | 00:00:00 | | 2013-10-03 | 2,783,500 | 21.77 | 21.86 | 21.44 | 21.71 | 00:00:00 | | 2013-10-04 | 2,535,000 | 21.75 | 22.16 | 21.55 | 22.11 | 00:00:00 | | 2013-10-07 | 2,233,700 | 21.82 | 21.99 | 21.59 | 21.95 | 00:00:00 | | 2013-10-08 | 3,511,600 | 21.98 | 22.14 | 21.68 | 21.82 | 00:00:00 | | 2013-10-09 | 2,352,400 | 21.89 | 21.95 | 21.44 | 21.66 | 00:00:00 | | 2013-10-10 | 2,519,900 | 21.86 | 22.19 | 21.86 | 22.11 | 00:00:00 | | 2013-10-11 | 2,653,500 | 22.04 | 22.12 | 21.77 | 21.99 | 00:00:00 | | 2013-10-14 | 1,565,000 | 21.85 | 22.06 | 21.74 | 22.00 | 00:00:00 | | 2013-10-15 | 1,734,700 | 21.95 | 21.98 | 21.67 | 21.70 | 00:00:00 | | 2013-10-16 | 1,292,100 | 21.83 | 22.13 | 21.83 | 21.99 | 00:00:00 | | 2013-10-17 | 1,274,100 | 21.85 | 22.13 | 21.67 | 22.06 | 00:00:00 | | 2013-10-18 | 1,821,100 | 22.23 | 22.55 | 22.11 | 22.52 | 00:00:00 | | 2013-10-21 | 2,451,700 | 22.56 | 22.83 | 22.41 | 22.68 | 00:00:00 | | 2013-10-22 | 1,573,300 | 22.65 | 22.82 | 22.53 | 22.58 | 00:00:00 | | 2013-10-23 | 1,520,400 | 22.45 | 22.50 | 22.15 | 22.44 | 00:00:00 | | 2013-10-24 | 1,316,900 | 22.41 | 22.57 | 22.28 | 22.41 | 00:00:00 | | 2013-10-25 | 2,089,600 | 22.39 | 22.53 | 22.33 | 22.52 | 00:00:00 | | 2013-10-28 | 1,487,600 | 22.46 | 22.67 | 22.31 | 22.67 | 00:00:00 | | 2013-10-29 | 5,175,700 | 22.55 | 22.65 | 21.88 | 21.98 | 00:00:00 | | 2013-10-30 | 4,998,700 | 22.09 | 22.15 | 20.90 | 20.93 | 00:00:00 | | 2013-10-31 | 2,987,400 | 20.76 | 20.94 | 20.53 | 20.86 | 00:00:00 | | 2013-11-01 | 2,158,000 | 20.96 | 20.98 | 20.65 | 20.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
