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
2013-11-01	2,158,000	20.96	20.98	20.65	20.71	00:00:00
2013-11-04	2,010,400	20.83	21.03	20.68	20.78	00:00:00
2013-11-05	2,004,300	20.78	20.96	20.59	20.93	00:00:00
2013-11-06	2,420,800	20.92	20.93	20.52	20.59	00:00:00
2013-11-07	2,432,700	20.67	20.78	20.20	20.20	00:00:00
2013-11-08	1,387,900	20.26	20.53	20.20	20.51	00:00:00
2013-11-11	1,544,400	20.42	20.74	20.23	20.66	00:00:00
2013-11-12	1,684,300	20.67	20.87	20.60	20.81	00:00:00
2013-11-13	1,873,800	20.70	20.94	20.50	20.67	00:00:00
2013-11-14	4,141,300	20.20	20.25	19.61	19.87	00:00:00
2013-11-15	4,414,300	19.91	20.02	19.79	19.82	00:00:00
2013-11-18	2,422,100	19.93	20.48	19.93	20.05	00:00:00
2013-11-19	2,191,300	20.12	20.12	19.63	19.70	00:00:00
2013-11-20	2,883,300	19.78	19.88	19.28	19.34	00:00:00
2013-11-21	3,283,700	19.26	19.47	19.16	19.42	00:00:00
2013-11-22	2,007,700	19.49	19.69	19.42	19.62	00:00:00
2013-11-25	1,867,900	19.61	19.88	19.58	19.72	00:00:00
2013-11-26	2,824,200	19.82	20.11	19.80	20.01	00:00:00
2013-11-27	2,958,600	20.11	20.54	20.05	20.36	00:00:00
2013-11-29	1,183,100	20.47	20.48	20.17	20.27	00:00:00
2013-12-02	2,348,700	20.23	20.50	20.04	20.06	00:00:00
2013-12-03	2,609,600	20.00	20.18	19.81	19.98	00:00:00
2013-12-04	3,442,000	19.87	20.40	19.84	19.93	00:00:00
2013-12-05	5,463,800	19.97	20.50	19.84	20.50	00:00:00
2013-12-06	2,353,700	20.58	20.71	20.23	20.42	00:00:00
2013-12-09	2,122,700	20.45	20.85	20.37	20.56	00:00:00
2013-12-10	4,261,100	20.42	20.46	19.77	19.89	00:00:00
2013-12-11	3,522,600	19.89	20.04	19.31	19.37	00:00:00
2013-12-12	4,666,200	19.42	19.43	18.92	19.10	00:00:00
2013-12-13	2,422,800	19.11	19.31	19.03	19.07	00:00:00
2013-12-16	3,783,200	19.08	19.92	19.08	19.68	00:00:00
2013-12-17	6,193,600	19.73	19.94	19.44	19.72	00:00:00
2013-12-18	24,563,000	15.82	16.00	15.30	15.67	00:00:00
2013-12-19	14,142,900	15.76	16.58	15.70	16.26	00:00:00
2013-12-20	10,508,700	16.29	16.41	16.01	16.12	00:00:00
2013-12-23	7,344,000	16.41	16.52	16.29	16.46	00:00:00
2013-12-24	1,570,900	16.51	16.69	16.50	16.57	00:00:00
2013-12-26	3,584,600	16.60	16.91	16.46	16.75	00:00:00
2013-12-27	3,273,300	16.92	17.14	16.90	17.01	00:00:00
2013-12-30	3,287,100	17.04	17.26	17.04	17.09	00:00:00
2013-12-31	3,480,100	17.08	17.46	16.96	17.44	00:00:00
2014-01-02	3,060,900	17.30	17.30	16.96	17.01	00:00:00
2014-01-03	2,835,500	17.05	17.22	16.95	17.19	00:00:00
2014-01-06	3,835,000	17.12	17.14	16.74	16.95	00:00:00
2014-01-07	5,765,100	16.96	17.14	16.62	16.62	00:00:00
2014-01-08	5,036,300	16.70	17.13	16.62	17.06	00:00:00
2014-01-09	2,927,600	17.01	17.20	16.94	17.10	00:00:00
2014-01-10	2,957,800	17.10	17.16	16.89	17.02	00:00:00
2014-01-13	5,468,700	17.00	17.10	16.41	16.59	00:00:00
2014-01-14	6,947,800	17.30	17.97	17.10	17.89	00:00:00
2014-01-15	3,118,100	17.84	18.00	17.66	17.77	00:00:00
2014-01-16	2,591,200	17.72	17.80	17.53	17.59	00:00:00
2014-01-17	3,705,900	17.56	18.23	17.54	18.01	00:00:00
2014-01-21	3,974,600	18.04	18.41	18.02	18.22	00:00:00
2014-01-22	4,873,200	18.26	18.73	18.21	18.51	00:00:00
2014-01-23	5,248,700	18.32	18.83	18.30	18.56	00:00:00
2014-01-24	5,626,400	18.44	18.47	17.84	17.96	00:00:00
2014-01-27	4,331,000	17.93	18.33	17.73	18.07	00:00:00
2014-01-28	4,510,700	17.90	18.17	17.55	18.05	00:00:00
2014-01-29	3,027,100	17.93	18.26	17.73	17.79	00:00:00
2014-01-30	2,646,300	17.95	18.45	17.95	18.26	00:00:00
2014-01-31	3,078,800	17.97	18.14	17.88	17.97	00:00:00
2014-02-03	4,547,400	17.93	18.10	17.36	17.50	00:00:00
2014-02-04	2,701,900	17.57	17.66	17.29	17.53	00:00:00
2014-02-05	2,311,900	17.45	17.55	17.24	17.37	00:00:00
2014-02-06	1,652,600	17.37	17.89	17.37	17.78	00:00:00
2014-02-07	2,717,000	17.95	18.45	17.90	18.01	00:00:00
2014-02-10	1,919,200	17.97	18.31	17.97	18.26	00:00:00
2014-02-11	3,177,200	18.29	18.76	18.12	18.68	00:00:00
2014-02-12	5,389,700	18.59	18.77	18.40	18.65	00:00:00
2014-02-13	2,498,300	18.47	18.56	18.30	18.49	00:00:00
2014-02-14	1,747,700	18.45	18.56	18.35	18.49	00:00:00
2014-02-18	3,481,100	18.51	18.69	18.24	18.47	00:00:00
2014-02-19	2,125,000	18.47	18.74	18.39	18.59	00:00:00
2014-02-20	1,651,600	18.58	18.79	18.38	18.69	00:00:00
2014-02-21	1,470,400	18.73	18.74	18.48	18.48	00:00:00
2014-02-24	1,550,200	18.52	18.84	18.50	18.69	00:00:00
2014-02-25	2,645,200	18.70	19.15	18.66	18.93	00:00:00
2014-02-26	1,972,500	18.97	19.48	18.95	19.33	00:00:00
2014-02-27	2,328,600	19.22	19.32	18.93	19.15	00:00:00
2014-02-28	5,454,100	19.13	19.41	18.39	18.51	00:00:00
2014-03-03	3,988,200	18.19	18.40	17.80	18.31	00:00:00
2014-03-04	2,309,100	18.61	18.83	18.48	18.81	00:00:00
2014-03-05	2,932,400	18.86	19.05	18.49	18.54	00:00:00
2014-03-06	2,214,600	18.60	18.60	18.31	18.38	00:00:00
2014-03-07	1,537,200	18.46	18.51	18.28	18.39	00:00:00
2014-03-10	1,651,400	18.34	18.45	18.11	18.32	00:00:00
2014-03-11	1,772,000	18.32	18.50	18.04	18.10	00:00:00
2014-03-12	1,838,600	17.98	18.16	17.84	18.09	00:00:00
2014-03-13	2,251,300	18.12	18.22	17.71	17.78	00:00:00
2014-03-14	2,695,700	17.70	18.02	17.67	17.73	00:00:00
2014-03-17	2,229,600	17.81	18.10	17.80	18.00	00:00:00
2014-03-18	2,999,000	18.15	18.45	18.13	18.40	00:00:00
2014-03-19	4,246,500	18.48	18.50	18.11	18.26	00:00:00
2014-03-20	8,419,400	18.58	18.98	17.62	17.74	00:00:00
2014-03-21	4,923,000	17.90	18.10	17.65	17.72	00:00:00
2014-03-24	2,740,500	17.72	17.96	17.63	17.78	00:00:00
2014-03-25	2,163,200	17.85	18.09	17.63	17.76	00:00:00
2014-03-26	2,032,400	17.85	17.99	17.42	17.44	00:00:00
2014-03-27	3,464,700	17.40	17.81	17.34	17.63	00:00:00
2014-03-28	1,760,100	17.65	17.92	17.65	17.76	00:00:00
2014-03-31	2,954,100	17.85	18.12	17.82	18.00	00:00:00
2014-04-01	1,841,000	18.02	18.14	17.93	18.11	00:00:00
2014-04-02	2,525,900	18.13	18.59	18.13	18.57	00:00:00
2014-04-03	1,987,500	18.54	18.59	18.30	18.53	00:00:00
2014-04-04	4,390,600	18.65	18.94	18.37	18.44	00:00:00
2014-04-07	3,549,900	18.35	18.42	17.80	17.88	00:00:00
2014-04-08	2,324,300	17.87	18.10	17.77	17.91	00:00:00
2014-04-09	1,919,200	17.92	18.29	17.86	18.27	00:00:00
2014-04-10	2,960,200	18.27	18.31	17.50	17.50	00:00:00
2014-04-11	2,910,500	17.34	17.59	17.12	17.23	00:00:00
2014-04-14	1,833,600	17.30	17.41	17.16	17.41	00:00:00
2014-04-15	4,685,300	17.42	17.62	17.24	17.35	00:00:00
2014-04-16	3,145,700	17.46	17.68	17.42	17.58	00:00:00
2014-04-17	2,112,400	17.47	17.73	17.47	17.60	00:00:00
2014-04-21	2,896,800	17.30	17.53	17.21	17.53	00:00:00
2014-04-22	2,262,900	17.55	17.92	17.53	17.79	00:00:00
2014-04-23	1,706,900	17.87	17.97	17.74	17.79	00:00:00
2014-04-24	2,004,100	17.95	18.13	17.85	18.00	00:00:00
2014-04-25	1,330,400	17.94	18.00	17.62	17.64	00:00:00
2014-04-28	1,531,800	17.70	17.78	17.28	17.47	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 > >>