|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 3,062,100 | 36.12 | 36.19 | 33.69 | 33.69 | 00:00:00 | | 2000-12-14 | 4,923,300 | 33.69 | 33.75 | 30.31 | 30.75 | 00:00:00 | | 2000-12-15 | 6,296,900 | 30.00 | 30.38 | 28.69 | 29.00 | 00:00:00 | | 2000-12-18 | 4,315,200 | 29.00 | 29.44 | 26.62 | 27.00 | 00:00:00 | | 2000-12-19 | 6,111,600 | 27.50 | 29.38 | 25.56 | 27.81 | 00:00:00 | | 2000-12-20 | 12,384,000 | 19.75 | 21.94 | 18.62 | 21.00 | 00:00:00 | | 2000-12-21 | 5,103,000 | 21.12 | 21.88 | 19.62 | 21.38 | 00:00:00 | | 2000-12-22 | 2,973,100 | 21.38 | 22.94 | 21.25 | 21.88 | 00:00:00 | | 2000-12-26 | 1,663,400 | 21.88 | 22.62 | 21.50 | 22.00 | 00:00:00 | | 2000-12-27 | 2,257,500 | 22.00 | 23.69 | 21.62 | 23.00 | 00:00:00 | | 2000-12-28 | 5,748,500 | 25.00 | 26.44 | 24.62 | 25.94 | 00:00:00 | | 2000-12-29 | 3,101,000 | 26.75 | 26.81 | 25.12 | 25.38 | 00:00:00 | | 2001-01-02 | 2,182,300 | 26.00 | 26.00 | 23.12 | 23.38 | 00:00:00 | | 2001-01-03 | 4,862,300 | 23.38 | 26.56 | 21.38 | 25.50 | 00:00:00 | | 2001-01-04 | 4,529,100 | 24.88 | 25.19 | 22.56 | 23.19 | 00:00:00 | | 2001-01-05 | 3,108,700 | 24.19 | 24.19 | 22.56 | 23.69 | 00:00:00 | | 2001-01-08 | 2,432,900 | 23.50 | 23.50 | 21.50 | 22.62 | 00:00:00 | | 2001-01-09 | 3,896,200 | 22.50 | 23.06 | 21.25 | 22.94 | 00:00:00 | | 2001-01-10 | 4,262,200 | 22.25 | 24.06 | 21.56 | 23.69 | 00:00:00 | | 2001-01-11 | 8,568,600 | 22.25 | 28.75 | 22.25 | 27.75 | 00:00:00 | | 2001-01-12 | 9,620,000 | 32.48 | 34.00 | 29.94 | 30.38 | 00:00:00 | | 2001-01-16 | 3,712,800 | 31.44 | 31.56 | 30.50 | 30.94 | 00:00:00 | | 2001-01-17 | 4,023,900 | 33.75 | 34.56 | 33.12 | 33.69 | 00:00:00 | | 2001-01-18 | 4,274,400 | 33.69 | 38.00 | 32.81 | 37.81 | 00:00:00 | | 2001-01-19 | 3,234,500 | 38.06 | 38.44 | 35.69 | 37.00 | 00:00:00 | | 2001-01-22 | 2,292,700 | 36.50 | 36.56 | 34.62 | 35.12 | 00:00:00 | | 2001-01-23 | 2,218,800 | 34.81 | 35.88 | 33.75 | 35.56 | 00:00:00 | | 2001-01-24 | 1,905,600 | 34.94 | 36.44 | 34.38 | 35.88 | 00:00:00 | | 2001-01-25 | 1,304,100 | 35.94 | 36.69 | 34.25 | 34.38 | 00:00:00 | | 2001-01-26 | 11,350,500 | 34.00 | 37.31 | 32.62 | 36.69 | 00:00:00 | | 2001-01-29 | 25,648,300 | 36.70 | 40.00 | 34.50 | 36.25 | 00:00:00 | | 2001-01-30 | 4,411,400 | 36.00 | 37.50 | 35.00 | 37.40 | 00:00:00 | | 2001-01-31 | 4,055,400 | 38.00 | 40.10 | 37.40 | 38.50 | 00:00:00 | | 2001-02-01 | 3,366,000 | 38.50 | 40.99 | 37.92 | 38.57 | 00:00:00 | | 2001-02-02 | 2,431,500 | 38.57 | 39.05 | 36.36 | 36.61 | 00:00:00 | | 2001-02-05 | 3,118,300 | 36.61 | 36.61 | 34.00 | 34.49 | 00:00:00 | | 2001-02-06 | 2,629,800 | 34.49 | 34.49 | 33.40 | 33.65 | 00:00:00 | | 2001-02-07 | 4,862,700 | 31.67 | 31.99 | 29.80 | 31.36 | 00:00:00 | | 2001-02-08 | 2,576,200 | 32.50 | 32.50 | 30.01 | 30.15 | 00:00:00 | | 2001-02-09 | 1,862,000 | 29.50 | 30.00 | 28.60 | 28.90 | 00:00:00 | | 2001-02-12 | 4,862,700 | 31.67 | 31.99 | 29.80 | 31.36 | 00:00:00 | | 2001-02-13 | 1,770,700 | 27.55 | 29.14 | 27.01 | 27.01 | 00:00:00 | | 2001-02-14 | 1,706,200 | 27.75 | 29.75 | 26.40 | 28.98 | 00:00:00 | | 2001-02-15 | 2,330,000 | 30.00 | 32.12 | 29.50 | 31.65 | 00:00:00 | | 2001-02-16 | 2,787,800 | 27.85 | 28.65 | 27.00 | 27.95 | 00:00:00 | | 2001-02-20 | 3,432,200 | 27.95 | 28.05 | 24.83 | 25.25 | 00:00:00 | | 2001-02-21 | 2,445,500 | 25.00 | 26.25 | 24.65 | 25.30 | 00:00:00 | | 2001-02-22 | 2,526,600 | 25.35 | 26.35 | 23.00 | 25.14 | 00:00:00 | | 2001-02-23 | 2,134,300 | 25.20 | 25.50 | 22.51 | 25.38 | 00:00:00 | | 2001-02-26 | 2,450,000 | 25.38 | 25.87 | 23.75 | 24.40 | 00:00:00 | | 2001-02-27 | 4,142,800 | 24.40 | 24.40 | 21.01 | 21.16 | 00:00:00 | | 2001-02-28 | 2,677,500 | 22.10 | 22.75 | 21.30 | 22.48 | 00:00:00 | | 2001-03-01 | 3,778,000 | 22.10 | 22.10 | 19.94 | 21.73 | 00:00:00 | | 2001-03-02 | 3,860,800 | 21.65 | 23.42 | 20.52 | 22.55 | 00:00:00 | | 2001-03-05 | 2,199,700 | 22.55 | 23.85 | 22.55 | 23.66 | 00:00:00 | | 2001-03-06 | 2,023,300 | 24.19 | 25.79 | 24.19 | 24.78 | 00:00:00 | | 2001-03-07 | 1,661,300 | 25.70 | 25.92 | 24.56 | 25.32 | 00:00:00 | | 2001-03-08 | 1,174,600 | 25.32 | 25.55 | 24.90 | 25.10 | 00:00:00 | | 2001-03-09 | 2,761,800 | 23.75 | 23.75 | 21.93 | 23.50 | 00:00:00 | | 2001-03-12 | 2,745,100 | 22.50 | 22.50 | 20.25 | 20.80 | 00:00:00 | | 2001-03-13 | 2,281,100 | 20.85 | 21.50 | 20.21 | 21.20 | 00:00:00 | | 2001-03-14 | 2,174,800 | 20.75 | 22.00 | 20.30 | 21.00 | 00:00:00 | | 2001-03-15 | 1,963,800 | 21.51 | 21.79 | 20.60 | 20.70 | 00:00:00 | | 2001-03-16 | 2,816,100 | 19.75 | 20.15 | 18.84 | 19.00 | 00:00:00 | | 2001-03-19 | 2,235,300 | 19.00 | 20.62 | 18.76 | 20.41 | 00:00:00 | | 2001-03-20 | 4,048,800 | 20.16 | 20.30 | 17.76 | 18.12 | 00:00:00 | | 2001-03-21 | 4,000,000 | 19.00 | 21.00 | 18.90 | 19.76 | 00:00:00 | | 2001-03-22 | 5,102,100 | 19.76 | 24.20 | 19.27 | 24.15 | 00:00:00 | | 2001-03-23 | 3,145,300 | 24.65 | 25.22 | 24.02 | 25.05 | 00:00:00 | | 2001-03-26 | 3,311,400 | 25.05 | 25.18 | 22.95 | 23.50 | 00:00:00 | | 2001-03-27 | 2,078,500 | 23.50 | 24.26 | 23.04 | 23.81 | 00:00:00 | | 2001-03-28 | 2,636,700 | 23.81 | 23.81 | 21.44 | 21.89 | 00:00:00 | | 2001-03-29 | 1,589,200 | 21.79 | 22.05 | 20.35 | 20.64 | 00:00:00 | | 2001-03-30 | 2,211,600 | 20.65 | 21.95 | 19.80 | 21.62 | 00:00:00 | | 2001-04-02 | 1,377,800 | 21.63 | 22.17 | 20.22 | 20.65 | 00:00:00 | | 2001-04-03 | 1,630,300 | 20.65 | 20.75 | 18.84 | 19.15 | 00:00:00 | | 2001-04-04 | 1,803,100 | 19.15 | 19.60 | 18.58 | 18.94 | 00:00:00 | | 2001-04-05 | 1,632,500 | 19.90 | 23.00 | 19.55 | 22.80 | 00:00:00 | | 2001-04-06 | 2,507,300 | 22.55 | 22.56 | 21.01 | 22.13 | 00:00:00 | | 2001-04-09 | 1,427,500 | 22.13 | 23.44 | 21.82 | 22.03 | 00:00:00 | | 2001-04-10 | 2,085,200 | 22.55 | 24.95 | 22.51 | 24.38 | 00:00:00 | | 2001-04-11 | 2,362,800 | 26.00 | 26.70 | 24.65 | 25.00 | 00:00:00 | | 2001-04-12 | 2,549,900 | 24.90 | 26.34 | 23.58 | 26.00 | 00:00:00 | | 2001-04-16 | 2,110,600 | 25.90 | 26.20 | 24.57 | 25.12 | 00:00:00 | | 2001-04-17 | 2,898,700 | 25.12 | 27.10 | 25.12 | 26.13 | 00:00:00 | | 2001-04-18 | 4,780,700 | 28.35 | 31.95 | 28.15 | 29.20 | 00:00:00 | | 2001-04-19 | 3,475,200 | 29.20 | 32.24 | 29.03 | 30.50 | 00:00:00 | | 2001-04-20 | 2,870,100 | 30.45 | 33.50 | 29.76 | 32.44 | 00:00:00 | | 2001-04-23 | 2,174,600 | 31.85 | 31.86 | 28.25 | 28.55 | 00:00:00 | | 2001-04-24 | 2,641,000 | 29.00 | 29.99 | 26.90 | 26.98 | 00:00:00 | | 2001-04-25 | 1,894,300 | 27.95 | 29.98 | 27.60 | 29.27 | 00:00:00 | | 2001-04-26 | 1,908,500 | 29.70 | 30.45 | 28.90 | 28.90 | 00:00:00 | | 2001-04-27 | 4,294,500 | 28.90 | 28.90 | 27.59 | 28.06 | 00:00:00 | | 2001-04-30 | 2,625,100 | 28.25 | 29.12 | 28.22 | 29.04 | 00:00:00 | | 2001-05-01 | 2,584,200 | 28.79 | 29.85 | 28.13 | 29.75 | 00:00:00 | | 2001-05-02 | 3,808,500 | 31.00 | 33.12 | 30.80 | 33.04 | 00:00:00 | | 2001-05-03 | 2,606,500 | 32.00 | 32.05 | 30.50 | 31.10 | 00:00:00 | | 2001-05-04 | 2,174,500 | 30.05 | 33.00 | 29.70 | 32.76 | 00:00:00 | | 2001-05-07 | 2,087,500 | 33.00 | 33.79 | 32.65 | 33.02 | 00:00:00 | | 2001-05-08 | 2,004,900 | 34.10 | 34.25 | 32.26 | 33.18 | 00:00:00 | | 2001-05-09 | 3,141,600 | 32.00 | 33.20 | 31.49 | 32.00 | 00:00:00 | | 2001-05-10 | 3,151,600 | 32.90 | 32.95 | 31.35 | 31.53 | 00:00:00 | | 2001-05-11 | 1,162,300 | 31.50 | 31.50 | 30.75 | 30.79 | 00:00:00 | | 2001-05-14 | 1,101,800 | 30.80 | 30.89 | 30.20 | 30.57 | 00:00:00 | | 2001-05-15 | 1,991,800 | 30.85 | 31.36 | 30.27 | 30.84 | 00:00:00 | | 2001-05-16 | 3,584,700 | 29.50 | 31.15 | 29.49 | 30.30 | 00:00:00 | | 2001-05-17 | 3,073,300 | 30.75 | 32.95 | 30.62 | 32.58 | 00:00:00 | | 2001-05-18 | 1,958,700 | 32.78 | 33.00 | 32.05 | 33.00 | 00:00:00 | | 2001-05-21 | 2,951,000 | 33.70 | 37.80 | 33.45 | 37.75 | 00:00:00 | | 2001-05-22 | 2,860,200 | 37.90 | 38.25 | 36.75 | 37.99 | 00:00:00 | | 2001-05-23 | 2,263,000 | 36.10 | 36.75 | 34.49 | 34.52 | 00:00:00 | | 2001-05-24 | 1,276,800 | 34.70 | 35.89 | 34.01 | 34.85 | 00:00:00 | | 2001-05-25 | 673,400 | 35.25 | 35.25 | 33.99 | 34.49 | 00:00:00 | | 2001-05-29 | 1,575,000 | 33.95 | 33.96 | 31.51 | 31.76 | 00:00:00 | | 2001-05-30 | 2,985,300 | 30.98 | 30.98 | 28.01 | 28.21 | 00:00:00 | | 2001-05-31 | 1,825,000 | 28.77 | 30.49 | 28.77 | 29.38 | 00:00:00 | | 2001-06-01 | 2,604,400 | 29.80 | 29.95 | 28.08 | 28.35 | 00:00:00 | | 2001-06-04 | 1,572,700 | 28.75 | 30.00 | 28.01 | 29.83 | 00:00:00 | | 2001-06-05 | 1,998,500 | 29.73 | 32.17 | 29.71 | 32.02 | 00:00:00 | | 2001-06-06 | 1,347,100 | 32.02 | 32.07 | 30.76 | 30.90 | 00:00:00 | | 2001-06-07 | 1,257,200 | 30.80 | 33.00 | 30.78 | 32.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
