|
 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 | | 2014-10-16 | 5,395,200 | 18.15 | 18.59 | 18.10 | 18.49 | 00:00:00 | | 2014-10-17 | 2,284,900 | 18.68 | 18.97 | 18.39 | 18.49 | 00:00:00 | | 2014-10-20 | 2,719,000 | 18.44 | 18.80 | 18.38 | 18.62 | 00:00:00 | | 2014-10-21 | 1,849,000 | 18.82 | 19.21 | 18.74 | 19.18 | 00:00:00 | | 2014-10-22 | 2,698,300 | 19.17 | 19.24 | 18.83 | 18.86 | 00:00:00 | | 2014-10-23 | 1,941,000 | 19.09 | 19.46 | 19.01 | 19.31 | 00:00:00 | | 2014-10-24 | 1,523,700 | 19.34 | 19.46 | 19.10 | 19.43 | 00:00:00 | | 2014-10-27 | 1,734,900 | 19.34 | 19.37 | 19.14 | 19.27 | 00:00:00 | | 2014-10-28 | 2,845,800 | 19.39 | 20.14 | 19.31 | 20.11 | 00:00:00 | | 2014-10-29 | 2,805,900 | 20.12 | 20.38 | 19.86 | 20.05 | 00:00:00 | | 2014-10-30 | 2,464,300 | 19.95 | 20.40 | 19.95 | 20.37 | 00:00:00 | | 2014-10-31 | 3,043,500 | 20.60 | 20.98 | 20.54 | 20.95 | 00:00:00 | | 2014-11-03 | 2,743,700 | 20.90 | 21.42 | 20.87 | 21.29 | 00:00:00 | | 2014-11-04 | 36,678,500 | 21.22 | 21.34 | 20.81 | 20.85 | 00:00:00 | | 2014-11-05 | 3,827,400 | 20.74 | 21.32 | 20.70 | 21.08 | 00:00:00 | | 2014-11-06 | 3,476,700 | 21.10 | 21.39 | 21.00 | 21.09 | 00:00:00 | | 2014-11-07 | 2,546,700 | 21.15 | 21.30 | 20.99 | 21.13 | 00:00:00 | | 2014-11-10 | 2,399,700 | 21.15 | 21.40 | 20.98 | 21.03 | 00:00:00 | | 2014-11-11 | 1,672,400 | 20.97 | 21.22 | 20.95 | 21.11 | 00:00:00 | | 2014-11-12 | 2,491,600 | 20.94 | 21.42 | 20.84 | 21.35 | 00:00:00 | | 2014-11-13 | 3,254,700 | 20.94 | 21.12 | 20.45 | 20.52 | 00:00:00 | | 2014-11-14 | 1,645,200 | 20.49 | 20.81 | 20.32 | 20.71 | 00:00:00 | | 2014-11-17 | 2,332,800 | 20.69 | 20.97 | 20.53 | 20.82 | 00:00:00 | | 2014-11-18 | 1,854,700 | 20.84 | 21.23 | 20.84 | 21.06 | 00:00:00 | | 2014-11-19 | 1,793,400 | 21.00 | 21.00 | 20.55 | 20.57 | 00:00:00 | | 2014-11-20 | 1,295,100 | 20.48 | 20.73 | 20.43 | 20.53 | 00:00:00 | | 2014-11-21 | 1,984,200 | 20.78 | 20.95 | 20.59 | 20.62 | 00:00:00 | | 2014-11-24 | 1,667,400 | 20.70 | 20.98 | 20.69 | 20.93 | 00:00:00 | | 2014-11-25 | 1,003,000 | 20.98 | 21.00 | 20.83 | 20.92 | 00:00:00 | | 2014-11-26 | 1,235,300 | 20.94 | 21.06 | 20.77 | 20.96 | 00:00:00 | | 2014-11-28 | 1,040,800 | 20.84 | 20.93 | 20.65 | 20.75 | 00:00:00 | | 2014-12-01 | 1,843,400 | 20.55 | 20.65 | 20.25 | 20.25 | 00:00:00 | | 2014-12-02 | 1,552,300 | 20.21 | 20.65 | 20.21 | 20.61 | 00:00:00 | | 2014-12-03 | 1,238,200 | 20.66 | 20.91 | 20.56 | 20.88 | 00:00:00 | | 2014-12-04 | 1,213,400 | 20.87 | 20.89 | 20.63 | 20.66 | 00:00:00 | | 2014-12-05 | 1,484,700 | 20.69 | 21.02 | 20.67 | 20.71 | 00:00:00 | | 2014-12-08 | 1,841,100 | 20.68 | 20.82 | 20.15 | 20.25 | 00:00:00 | | 2014-12-09 | 1,767,800 | 19.93 | 20.47 | 19.88 | 20.42 | 00:00:00 | | 2014-12-10 | 1,482,200 | 20.40 | 20.45 | 19.98 | 20.03 | 00:00:00 | | 2014-12-11 | 1,540,600 | 20.12 | 20.43 | 20.06 | 20.10 | 00:00:00 | | 2014-12-12 | 1,366,900 | 19.85 | 19.90 | 19.51 | 19.51 | 00:00:00 | | 2014-12-15 | 3,036,200 | 19.62 | 19.83 | 19.45 | 19.68 | 00:00:00 | | 2014-12-16 | 2,375,900 | 19.63 | 20.07 | 19.50 | 19.69 | 00:00:00 | | 2014-12-17 | 2,971,900 | 19.73 | 20.11 | 19.58 | 20.07 | 00:00:00 | | 2014-12-18 | 5,630,600 | 21.25 | 21.25 | 20.35 | 20.96 | 00:00:00 | | 2014-12-19 | 6,203,100 | 20.95 | 21.50 | 20.93 | 21.44 | 00:00:00 | | 2014-12-22 | 3,891,800 | 21.47 | 21.90 | 21.44 | 21.61 | 00:00:00 | | 2014-12-23 | 3,087,800 | 21.74 | 22.00 | 21.64 | 21.71 | 00:00:00 | | 2014-12-24 | 682,600 | 21.75 | 21.97 | 21.69 | 21.88 | 00:00:00 | | 2014-12-26 | 1,627,800 | 21.95 | 22.35 | 21.88 | 22.33 | 00:00:00 | | 2014-12-29 | 1,673,400 | 22.34 | 22.44 | 22.06 | 22.07 | 00:00:00 | | 2014-12-30 | 1,118,600 | 22.01 | 22.18 | 21.97 | 22.06 | 00:00:00 | | 2014-12-31 | 1,502,700 | 22.10 | 22.21 | 21.81 | 21.83 | 00:00:00 | | 2015-01-02 | 2,018,100 | 21.86 | 22.00 | 21.35 | 21.62 | 00:00:00 | | 2015-01-05 | 2,549,500 | 21.40 | 21.43 | 21.16 | 21.27 | 00:00:00 | | 2015-01-06 | 3,905,500 | 21.30 | 21.31 | 20.74 | 21.02 | 00:00:00 | | 2015-01-07 | 2,016,600 | 21.17 | 21.42 | 21.01 | 21.42 | 00:00:00 | | 2015-01-08 | 3,499,500 | 21.66 | 22.00 | 21.60 | 21.98 | 00:00:00 | | 2015-01-09 | 1,942,800 | 21.96 | 21.96 | 21.66 | 21.75 | 00:00:00 | | 2015-01-12 | 1,847,900 | 21.70 | 21.75 | 21.27 | 21.48 | 00:00:00 | | 2015-01-13 | 1,815,200 | 21.67 | 21.91 | 21.12 | 21.38 | 00:00:00 | | 2015-01-14 | 2,661,300 | 21.10 | 21.27 | 20.74 | 21.13 | 00:00:00 | | 2015-01-15 | 1,993,700 | 21.21 | 21.28 | 20.59 | 20.62 | 00:00:00 | | 2015-01-16 | 1,780,300 | 20.60 | 21.08 | 20.53 | 21.07 | 00:00:00 | | 2015-01-20 | 1,925,700 | 21.08 | 21.08 | 20.45 | 20.64 | 00:00:00 | | 2015-01-21 | 1,880,000 | 20.54 | 20.76 | 20.33 | 20.59 | 00:00:00 | | 2015-01-22 | 2,206,600 | 20.58 | 20.89 | 20.28 | 20.88 | 00:00:00 | | 2015-01-23 | 1,714,200 | 20.88 | 21.10 | 20.74 | 20.79 | 00:00:00 | | 2015-01-26 | 1,493,500 | 20.73 | 20.97 | 20.52 | 20.90 | 00:00:00 | | 2015-01-27 | 2,381,900 | 20.53 | 20.72 | 20.24 | 20.47 | 00:00:00 | | 2015-01-28 | 1,484,300 | 20.73 | 20.78 | 20.26 | 20.31 | 00:00:00 | | 2015-01-29 | 2,944,200 | 20.41 | 21.02 | 20.30 | 20.95 | 00:00:00 | | 2015-01-30 | 1,553,000 | 20.78 | 20.89 | 20.48 | 20.61 | 00:00:00 | | 2015-02-02 | 1,936,000 | 20.72 | 20.81 | 20.37 | 20.67 | 00:00:00 | | 2015-02-03 | 1,770,800 | 20.76 | 21.17 | 20.70 | 21.16 | 00:00:00 | | 2015-02-04 | 1,340,400 | 21.02 | 21.20 | 20.95 | 20.98 | 00:00:00 | | 2015-02-05 | 1,100,200 | 21.04 | 21.29 | 20.94 | 21.25 | 00:00:00 | | 2015-02-06 | 1,078,800 | 21.25 | 21.42 | 21.14 | 21.24 | 00:00:00 | | 2015-02-09 | 1,083,000 | 21.05 | 21.40 | 20.90 | 21.29 | 00:00:00 | | 2015-02-10 | 1,146,400 | 21.50 | 21.58 | 21.28 | 21.56 | 00:00:00 | | 2015-02-11 | 1,784,500 | 21.53 | 21.84 | 21.40 | 21.68 | 00:00:00 | | 2015-02-12 | 1,643,400 | 21.80 | 22.03 | 21.70 | 22.00 | 00:00:00 | | 2015-02-13 | 1,870,000 | 22.02 | 22.28 | 21.91 | 22.27 | 00:00:00 | | 2015-02-17 | 1,711,700 | 22.22 | 22.38 | 22.07 | 22.23 | 00:00:00 | | 2015-02-18 | 1,505,200 | 22.15 | 22.44 | 22.09 | 22.28 | 00:00:00 | | 2015-02-19 | 1,027,300 | 22.18 | 22.34 | 22.08 | 22.22 | 00:00:00 | | 2015-02-20 | 844,700 | 22.18 | 22.41 | 22.03 | 22.39 | 00:00:00 | | 2015-02-23 | 1,241,900 | 22.29 | 22.31 | 21.99 | 22.31 | 00:00:00 | | 2015-02-24 | 1,016,200 | 22.29 | 22.62 | 22.22 | 22.59 | 00:00:00 | | 2015-02-25 | 1,119,600 | 22.50 | 22.58 | 22.17 | 22.21 | 00:00:00 | | 2015-02-26 | 989,000 | 22.21 | 22.30 | 22.00 | 22.12 | 00:00:00 | | 2015-02-27 | 1,369,100 | 22.10 | 22.12 | 21.89 | 21.97 | 00:00:00 | | 2015-03-02 | 1,901,700 | 21.97 | 22.43 | 21.94 | 22.30 | 00:00:00 | | 2015-03-03 | 1,214,700 | 22.26 | 22.37 | 21.97 | 22.00 | 00:00:00 | | 2015-03-04 | 1,284,200 | 21.84 | 22.09 | 21.70 | 22.09 | 00:00:00 | | 2015-03-05 | 960,800 | 22.10 | 22.12 | 21.80 | 21.90 | 00:00:00 | | 2015-03-06 | 1,162,200 | 21.75 | 21.89 | 21.54 | 21.74 | 00:00:00 | | 2015-03-09 | 824,100 | 21.78 | 21.89 | 21.65 | 21.77 | 00:00:00 | | 2015-03-10 | 963,300 | 21.50 | 21.61 | 21.28 | 21.28 | 00:00:00 | | 2015-03-11 | 1,225,300 | 21.32 | 21.52 | 21.12 | 21.49 | 00:00:00 | | 2015-03-12 | 890,100 | 21.53 | 21.76 | 21.51 | 21.69 | 00:00:00 | | 2015-03-13 | 1,092,000 | 21.70 | 21.79 | 21.39 | 21.73 | 00:00:00 | | 2015-03-16 | 1,721,900 | 22.23 | 22.28 | 21.99 | 22.22 | 00:00:00 | | 2015-03-17 | 2,702,600 | 22.09 | 22.69 | 22.02 | 22.64 | 00:00:00 | | 2015-03-18 | 2,999,400 | 22.55 | 22.76 | 22.28 | 22.65 | 00:00:00 | | 2015-03-19 | 7,566,300 | 22.15 | 23.47 | 21.65 | 23.35 | 00:00:00 | | 2015-03-20 | 2,729,700 | 23.43 | 23.70 | 23.25 | 23.65 | 00:00:00 | | 2015-03-23 | 2,020,100 | 23.59 | 23.78 | 23.32 | 23.40 | 00:00:00 | | 2015-03-24 | 1,844,400 | 23.48 | 23.69 | 23.33 | 23.56 | 00:00:00 | | 2015-03-25 | 1,750,600 | 23.62 | 23.68 | 22.75 | 22.77 | 00:00:00 | | 2015-03-26 | 2,429,600 | 22.64 | 23.00 | 22.40 | 22.87 | 00:00:00 | | 2015-03-27 | 1,796,600 | 22.96 | 23.10 | 22.76 | 22.90 | 00:00:00 | | 2015-03-30 | 1,595,300 | 23.06 | 23.53 | 23.01 | 23.49 | 00:00:00 | | 2015-03-31 | 1,338,500 | 23.39 | 23.49 | 23.24 | 23.38 | 00:00:00 | | 2015-04-01 | 1,282,400 | 23.18 | 23.31 | 22.96 | 23.15 | 00:00:00 | | 2015-04-02 | 1,194,600 | 23.16 | 23.42 | 23.09 | 23.14 | 00:00:00 | | 2015-04-06 | 1,775,200 | 22.96 | 23.36 | 22.91 | 23.29 | 00:00:00 | | 2015-04-07 | 1,028,700 | 23.25 | 23.49 | 23.23 | 23.25 | 00:00:00 | | 2015-04-08 | 2,793,200 | 23.56 | 23.94 | 23.42 | 23.93 | 00:00:00 | | 2015-04-09 | 1,741,300 | 23.93 | 24.00 | 23.84 | 23.89 | 00:00:00 | | 2015-04-10 | 1,349,200 | 23.90 | 23.96 | 23.80 | 23.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
