|
 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 | | 2014-04-28 | 1,531,800 | 17.70 | 17.78 | 17.28 | 17.47 | 00:00:00 | | 2014-04-29 | 1,748,500 | 17.50 | 17.52 | 17.22 | 17.24 | 00:00:00 | | 2014-04-30 | 2,148,700 | 17.23 | 17.29 | 17.06 | 17.26 | 00:00:00 | | 2014-05-01 | 1,696,700 | 17.22 | 17.67 | 17.19 | 17.47 | 00:00:00 | | 2014-05-02 | 1,084,500 | 17.46 | 17.79 | 17.46 | 17.60 | 00:00:00 | | 2014-05-05 | 1,277,200 | 17.39 | 17.67 | 17.33 | 17.57 | 00:00:00 | | 2014-05-06 | 1,268,100 | 17.51 | 17.70 | 17.48 | 17.53 | 00:00:00 | | 2014-05-07 | 1,734,600 | 17.49 | 17.57 | 17.27 | 17.54 | 00:00:00 | | 2014-05-08 | 1,453,100 | 17.46 | 17.85 | 17.35 | 17.61 | 00:00:00 | | 2014-05-09 | 1,285,100 | 17.55 | 17.64 | 17.34 | 17.52 | 00:00:00 | | 2014-05-12 | 1,650,700 | 17.62 | 18.21 | 17.59 | 18.18 | 00:00:00 | | 2014-05-13 | 1,129,700 | 18.16 | 18.23 | 17.95 | 18.07 | 00:00:00 | | 2014-05-14 | 1,086,400 | 18.08 | 18.11 | 17.84 | 17.85 | 00:00:00 | | 2014-05-15 | 2,222,900 | 17.94 | 17.99 | 17.45 | 17.80 | 00:00:00 | | 2014-05-16 | 1,550,300 | 17.79 | 17.79 | 17.51 | 17.76 | 00:00:00 | | 2014-05-19 | 1,156,100 | 17.69 | 18.06 | 17.61 | 18.03 | 00:00:00 | | 2014-05-20 | 1,245,900 | 18.04 | 18.04 | 17.81 | 17.87 | 00:00:00 | | 2014-05-21 | 1,109,000 | 17.90 | 18.12 | 17.85 | 18.00 | 00:00:00 | | 2014-05-22 | 1,426,600 | 17.98 | 18.20 | 17.97 | 18.11 | 00:00:00 | | 2014-05-23 | 1,231,000 | 18.15 | 18.52 | 18.12 | 18.50 | 00:00:00 | | 2014-05-27 | 2,027,700 | 18.58 | 18.88 | 18.54 | 18.76 | 00:00:00 | | 2014-05-28 | 1,339,700 | 18.76 | 18.85 | 18.64 | 18.70 | 00:00:00 | | 2014-05-29 | 1,207,300 | 18.74 | 18.94 | 18.64 | 18.94 | 00:00:00 | | 2014-05-30 | 1,014,100 | 18.89 | 18.99 | 18.73 | 18.82 | 00:00:00 | | 2014-06-02 | 700,800 | 18.78 | 18.88 | 18.64 | 18.75 | 00:00:00 | | 2014-06-03 | 961,700 | 18.66 | 18.85 | 18.57 | 18.69 | 00:00:00 | | 2014-06-04 | 930,600 | 18.63 | 18.81 | 18.54 | 18.76 | 00:00:00 | | 2014-06-05 | 1,589,200 | 18.75 | 19.27 | 18.63 | 19.25 | 00:00:00 | | 2014-06-06 | 1,168,100 | 19.29 | 19.50 | 19.27 | 19.48 | 00:00:00 | | 2014-06-09 | 1,356,900 | 19.48 | 19.75 | 19.44 | 19.68 | 00:00:00 | | 2014-06-10 | 1,180,100 | 19.66 | 19.87 | 19.63 | 19.86 | 00:00:00 | | 2014-06-11 | 1,102,400 | 19.75 | 19.90 | 19.71 | 19.77 | 00:00:00 | | 2014-06-12 | 1,359,900 | 19.75 | 19.92 | 19.61 | 19.69 | 00:00:00 | | 2014-06-13 | 1,310,500 | 19.78 | 19.90 | 19.72 | 19.79 | 00:00:00 | | 2014-06-16 | 1,674,100 | 19.77 | 19.90 | 19.66 | 19.76 | 00:00:00 | | 2014-06-17 | 1,931,900 | 19.76 | 20.09 | 19.69 | 19.97 | 00:00:00 | | 2014-06-18 | 3,315,800 | 19.97 | 20.17 | 19.82 | 20.10 | 00:00:00 | | 2014-06-19 | 4,562,100 | 20.29 | 20.69 | 20.16 | 20.63 | 00:00:00 | | 2014-06-20 | 4,948,700 | 20.64 | 20.67 | 20.33 | 20.48 | 00:00:00 | | 2014-06-23 | 1,805,100 | 20.52 | 20.80 | 20.46 | 20.73 | 00:00:00 | | 2014-06-24 | 3,061,600 | 20.80 | 21.29 | 20.68 | 20.75 | 00:00:00 | | 2014-06-25 | 1,712,300 | 20.66 | 20.93 | 20.56 | 20.86 | 00:00:00 | | 2014-06-26 | 1,369,400 | 20.88 | 20.94 | 20.64 | 20.85 | 00:00:00 | | 2014-06-27 | 2,843,000 | 20.78 | 21.00 | 20.77 | 20.91 | 00:00:00 | | 2014-06-30 | 2,291,900 | 20.89 | 21.01 | 20.84 | 20.90 | 00:00:00 | | 2014-07-01 | 2,953,700 | 20.99 | 21.10 | 20.91 | 20.95 | 00:00:00 | | 2014-07-02 | 1,735,100 | 20.88 | 21.09 | 20.84 | 20.99 | 00:00:00 | | 2014-07-03 | 1,583,700 | 21.03 | 21.16 | 20.96 | 21.05 | 00:00:00 | | 2014-07-07 | 1,948,900 | 21.01 | 21.16 | 20.89 | 21.09 | 00:00:00 | | 2014-07-08 | 2,524,400 | 21.06 | 21.13 | 20.70 | 20.75 | 00:00:00 | | 2014-07-09 | 1,829,800 | 20.85 | 21.00 | 20.74 | 20.76 | 00:00:00 | | 2014-07-10 | 2,364,700 | 20.49 | 20.83 | 20.46 | 20.62 | 00:00:00 | | 2014-07-11 | 2,221,400 | 20.66 | 20.76 | 20.47 | 20.72 | 00:00:00 | | 2014-07-14 | 1,631,600 | 20.86 | 21.00 | 20.60 | 20.62 | 00:00:00 | | 2014-07-15 | 1,817,900 | 20.66 | 20.85 | 20.60 | 20.68 | 00:00:00 | | 2014-07-16 | 1,353,100 | 20.79 | 20.83 | 20.55 | 20.58 | 00:00:00 | | 2014-07-17 | 1,941,600 | 20.51 | 20.67 | 20.39 | 20.44 | 00:00:00 | | 2014-07-18 | 1,598,800 | 20.49 | 20.85 | 20.41 | 20.80 | 00:00:00 | | 2014-07-21 | 2,066,500 | 20.72 | 21.10 | 20.69 | 20.95 | 00:00:00 | | 2014-07-22 | 1,874,500 | 21.13 | 21.30 | 21.11 | 21.12 | 00:00:00 | | 2014-07-23 | 1,975,900 | 21.12 | 21.14 | 20.90 | 21.00 | 00:00:00 | | 2014-07-24 | 1,954,300 | 20.99 | 21.09 | 20.75 | 20.79 | 00:00:00 | | 2014-07-25 | 1,124,200 | 20.76 | 20.95 | 20.62 | 20.77 | 00:00:00 | | 2014-07-28 | 1,342,600 | 20.73 | 20.76 | 20.49 | 20.64 | 00:00:00 | | 2014-07-29 | 1,115,300 | 20.70 | 20.84 | 20.48 | 20.48 | 00:00:00 | | 2014-07-30 | 1,497,900 | 20.63 | 20.71 | 20.50 | 20.62 | 00:00:00 | | 2014-07-31 | 1,557,300 | 20.43 | 20.52 | 19.95 | 19.96 | 00:00:00 | | 2014-08-01 | 1,643,300 | 19.82 | 20.11 | 19.81 | 20.05 | 00:00:00 | | 2014-08-04 | 1,132,100 | 20.10 | 20.26 | 19.99 | 20.22 | 00:00:00 | | 2014-08-05 | 1,313,100 | 20.08 | 20.23 | 19.93 | 20.02 | 00:00:00 | | 2014-08-06 | 1,240,000 | 19.92 | 20.21 | 19.90 | 20.05 | 00:00:00 | | 2014-08-07 | 1,657,100 | 20.16 | 20.19 | 19.57 | 19.61 | 00:00:00 | | 2014-08-08 | 1,468,100 | 19.60 | 19.95 | 19.57 | 19.92 | 00:00:00 | | 2014-08-11 | 1,426,200 | 20.02 | 20.43 | 19.97 | 20.32 | 00:00:00 | | 2014-08-12 | 1,145,000 | 20.30 | 20.40 | 19.99 | 20.11 | 00:00:00 | | 2014-08-13 | 1,057,400 | 20.10 | 20.31 | 20.07 | 20.29 | 00:00:00 | | 2014-08-14 | 1,074,100 | 20.30 | 20.53 | 20.27 | 20.36 | 00:00:00 | | 2014-08-15 | 1,317,500 | 20.51 | 20.68 | 20.30 | 20.55 | 00:00:00 | | 2014-08-18 | 1,178,900 | 20.70 | 21.00 | 20.68 | 20.99 | 00:00:00 | | 2014-08-19 | 997,700 | 20.97 | 21.13 | 20.95 | 21.13 | 00:00:00 | | 2014-08-20 | 1,177,700 | 21.06 | 21.40 | 20.99 | 21.34 | 00:00:00 | | 2014-08-21 | 1,078,200 | 21.35 | 21.49 | 21.30 | 21.49 | 00:00:00 | | 2014-08-22 | 1,020,700 | 21.40 | 21.46 | 21.24 | 21.41 | 00:00:00 | | 2014-08-25 | 1,100,600 | 21.48 | 21.74 | 21.33 | 21.69 | 00:00:00 | | 2014-08-26 | 1,550,000 | 21.68 | 21.68 | 21.39 | 21.52 | 00:00:00 | | 2014-08-27 | 1,139,800 | 21.53 | 21.59 | 21.21 | 21.44 | 00:00:00 | | 2014-08-28 | 879,300 | 21.35 | 21.48 | 21.21 | 21.44 | 00:00:00 | | 2014-08-29 | 759,000 | 21.48 | 21.59 | 21.32 | 21.58 | 00:00:00 | | 2014-09-02 | 1,405,500 | 21.63 | 21.66 | 21.28 | 21.56 | 00:00:00 | | 2014-09-03 | 1,836,500 | 21.64 | 21.74 | 21.45 | 21.52 | 00:00:00 | | 2014-09-04 | 1,229,000 | 21.56 | 21.80 | 21.44 | 21.48 | 00:00:00 | | 2014-09-05 | 1,675,200 | 21.46 | 21.50 | 21.25 | 21.39 | 00:00:00 | | 2014-09-08 | 1,380,800 | 21.36 | 21.56 | 21.32 | 21.41 | 00:00:00 | | 2014-09-09 | 1,513,800 | 21.34 | 21.55 | 21.18 | 21.21 | 00:00:00 | | 2014-09-10 | 1,293,600 | 21.18 | 21.59 | 21.18 | 21.53 | 00:00:00 | | 2014-09-11 | 1,522,600 | 21.47 | 21.87 | 21.44 | 21.87 | 00:00:00 | | 2014-09-12 | 1,745,900 | 21.80 | 21.85 | 21.43 | 21.50 | 00:00:00 | | 2014-09-15 | 1,422,300 | 21.53 | 21.56 | 21.28 | 21.45 | 00:00:00 | | 2014-09-16 | 1,399,000 | 21.33 | 21.63 | 21.25 | 21.55 | 00:00:00 | | 2014-09-17 | 1,381,300 | 21.59 | 21.82 | 21.49 | 21.64 | 00:00:00 | | 2014-09-18 | 1,298,300 | 21.68 | 21.75 | 21.58 | 21.60 | 00:00:00 | | 2014-09-19 | 3,557,700 | 21.77 | 21.80 | 21.30 | 21.34 | 00:00:00 | | 2014-09-22 | 1,871,800 | 21.23 | 21.31 | 21.00 | 21.04 | 00:00:00 | | 2014-09-23 | 1,926,800 | 21.09 | 21.21 | 20.82 | 20.87 | 00:00:00 | | 2014-09-24 | 4,063,200 | 20.94 | 20.99 | 20.63 | 20.85 | 00:00:00 | | 2014-09-25 | 7,359,600 | 21.32 | 21.35 | 20.31 | 20.39 | 00:00:00 | | 2014-09-26 | 3,093,600 | 20.46 | 20.62 | 20.24 | 20.60 | 00:00:00 | | 2014-09-29 | 2,521,000 | 20.37 | 20.51 | 20.17 | 20.41 | 00:00:00 | | 2014-09-30 | 2,737,300 | 20.41 | 20.47 | 20.05 | 20.17 | 00:00:00 | | 2014-10-01 | 3,408,500 | 20.05 | 20.18 | 19.71 | 19.77 | 00:00:00 | | 2014-10-02 | 2,814,500 | 19.73 | 19.96 | 19.43 | 19.85 | 00:00:00 | | 2014-10-03 | 2,277,600 | 19.95 | 20.12 | 19.94 | 19.98 | 00:00:00 | | 2014-10-06 | 2,063,500 | 20.10 | 20.27 | 19.80 | 19.95 | 00:00:00 | | 2014-10-07 | 2,448,900 | 19.82 | 20.03 | 19.49 | 19.49 | 00:00:00 | | 2014-10-08 | 2,413,900 | 19.53 | 19.83 | 19.08 | 19.82 | 00:00:00 | | 2014-10-09 | 2,520,100 | 19.74 | 19.83 | 19.34 | 19.39 | 00:00:00 | | 2014-10-10 | 4,081,900 | 19.29 | 19.36 | 18.19 | 18.20 | 00:00:00 | | 2014-10-13 | 5,844,800 | 18.19 | 18.43 | 18.03 | 18.25 | 00:00:00 | | 2014-10-14 | 3,979,500 | 18.37 | 18.90 | 18.37 | 18.78 | 00:00:00 | | 2014-10-15 | 5,886,200 | 18.56 | 19.01 | 18.11 | 18.50 | 00:00:00 | | 2014-10-16 | 5,395,200 | 18.15 | 18.59 | 18.10 | 18.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
