|
 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 | | 2015-04-10 | 1,349,200 | 23.90 | 23.96 | 23.80 | 23.91 | 00:00:00 | | 2015-04-13 | 1,510,200 | 23.84 | 23.93 | 23.62 | 23.66 | 00:00:00 | | 2015-04-14 | 1,730,000 | 23.70 | 23.98 | 23.62 | 23.90 | 00:00:00 | | 2015-04-15 | 1,427,000 | 23.94 | 24.11 | 23.86 | 23.95 | 00:00:00 | | 2015-04-16 | 1,420,400 | 23.95 | 23.99 | 23.59 | 23.59 | 00:00:00 | | 2015-04-17 | 1,665,800 | 23.35 | 23.43 | 23.01 | 23.07 | 00:00:00 | | 2015-04-20 | 1,243,100 | 23.27 | 23.47 | 23.20 | 23.34 | 00:00:00 | | 2015-04-21 | 1,247,500 | 23.51 | 23.57 | 23.31 | 23.47 | 00:00:00 | | 2015-04-22 | 1,387,900 | 23.48 | 23.76 | 23.35 | 23.76 | 00:00:00 | | 2015-04-23 | 1,808,100 | 23.63 | 24.02 | 23.47 | 23.93 | 00:00:00 | | 2015-04-24 | 983,300 | 24.03 | 24.04 | 23.64 | 23.69 | 00:00:00 | | 2015-04-27 | 1,200,400 | 23.75 | 23.98 | 23.54 | 23.65 | 00:00:00 | | 2015-04-28 | 2,916,500 | 23.67 | 23.81 | 23.19 | 23.33 | 00:00:00 | | 2015-04-29 | 1,909,100 | 23.22 | 23.45 | 23.14 | 23.15 | 00:00:00 | | 2015-04-30 | 2,279,900 | 22.94 | 23.03 | 22.39 | 22.52 | 00:00:00 | | 2015-05-01 | 1,293,300 | 22.42 | 23.00 | 22.31 | 22.96 | 00:00:00 | | 2015-05-04 | 1,639,700 | 23.02 | 23.41 | 23.02 | 23.32 | 00:00:00 | | 2015-05-05 | 1,551,700 | 23.26 | 23.44 | 22.95 | 22.98 | 00:00:00 | | 2015-05-06 | 1,026,600 | 23.12 | 23.21 | 22.73 | 22.89 | 00:00:00 | | 2015-05-07 | 1,461,300 | 22.92 | 23.25 | 22.83 | 23.18 | 00:00:00 | | 2015-05-08 | 1,027,800 | 23.43 | 23.49 | 23.32 | 23.38 | 00:00:00 | | 2015-05-11 | 700,600 | 23.34 | 23.52 | 23.31 | 23.45 | 00:00:00 | | 2015-05-12 | 906,000 | 23.37 | 23.51 | 23.17 | 23.40 | 00:00:00 | | 2015-05-13 | 1,201,900 | 23.36 | 23.70 | 23.31 | 23.56 | 00:00:00 | | 2015-05-14 | 1,447,000 | 23.77 | 24.25 | 23.60 | 24.24 | 00:00:00 | | 2015-05-15 | 1,597,800 | 24.21 | 24.32 | 24.11 | 24.31 | 00:00:00 | | 2015-05-18 | 2,436,300 | 24.27 | 24.91 | 24.14 | 24.83 | 00:00:00 | | 2015-05-19 | 1,616,800 | 24.80 | 24.95 | 24.52 | 24.53 | 00:00:00 | | 2015-05-20 | 986,100 | 24.59 | 24.76 | 24.45 | 24.72 | 00:00:00 | | 2015-05-21 | 987,300 | 24.65 | 24.76 | 24.41 | 24.46 | 00:00:00 | | 2015-05-22 | 676,100 | 24.40 | 24.61 | 24.38 | 24.57 | 00:00:00 | | 2015-05-26 | 1,385,200 | 24.43 | 24.50 | 24.12 | 24.33 | 00:00:00 | | 2015-05-27 | 2,100,500 | 24.34 | 24.66 | 24.22 | 24.66 | 00:00:00 | | 2015-05-28 | 1,122,000 | 24.64 | 24.78 | 24.55 | 24.61 | 00:00:00 | | 2015-05-29 | 1,111,600 | 24.61 | 24.70 | 24.32 | 24.57 | 00:00:00 | | 2015-06-01 | 1,557,600 | 24.56 | 24.60 | 24.13 | 24.16 | 00:00:00 | | 2015-06-02 | 1,278,600 | 24.10 | 24.18 | 23.90 | 23.97 | 00:00:00 | | 2015-06-03 | 2,355,500 | 24.08 | 24.34 | 24.06 | 24.09 | 00:00:00 | | 2015-06-04 | 1,611,300 | 23.99 | 24.20 | 23.86 | 23.98 | 00:00:00 | | 2015-06-05 | 1,202,400 | 23.90 | 24.26 | 23.78 | 24.23 | 00:00:00 | | 2015-06-08 | 1,338,100 | 24.27 | 24.34 | 23.77 | 23.84 | 00:00:00 | | 2015-06-09 | 1,845,200 | 23.78 | 23.91 | 23.46 | 23.70 | 00:00:00 | | 2015-06-10 | 1,251,300 | 23.85 | 24.07 | 23.73 | 24.00 | 00:00:00 | | 2015-06-11 | 1,640,400 | 24.14 | 24.31 | 24.02 | 24.19 | 00:00:00 | | 2015-06-12 | 868,200 | 24.12 | 24.23 | 24.04 | 24.14 | 00:00:00 | | 2015-06-15 | 2,496,100 | 24.35 | 24.40 | 23.85 | 24.08 | 00:00:00 | | 2015-06-16 | 2,296,700 | 24.09 | 24.63 | 24.09 | 24.59 | 00:00:00 | | 2015-06-17 | 2,610,100 | 24.69 | 24.76 | 24.27 | 24.33 | 00:00:00 | | 2015-06-18 | 8,634,100 | 22.86 | 23.32 | 22.38 | 22.52 | 00:00:00 | | 2015-06-19 | 4,875,200 | 22.46 | 22.86 | 22.43 | 22.60 | 00:00:00 | | 2015-06-22 | 2,399,100 | 22.85 | 22.93 | 22.51 | 22.68 | 00:00:00 | | 2015-06-23 | 1,999,700 | 22.68 | 22.77 | 22.49 | 22.60 | 00:00:00 | | 2015-06-24 | 2,714,700 | 22.50 | 22.55 | 22.15 | 22.28 | 00:00:00 | | 2015-06-25 | 2,137,600 | 22.32 | 22.35 | 21.97 | 22.04 | 00:00:00 | | 2015-06-26 | 4,686,300 | 22.04 | 22.08 | 21.72 | 21.98 | 00:00:00 | | 2015-06-29 | 2,927,500 | 21.68 | 21.84 | 21.31 | 21.37 | 00:00:00 | | 2015-06-30 | 2,638,600 | 21.55 | 21.60 | 21.15 | 21.29 | 00:00:00 | | 2015-07-01 | 2,929,100 | 21.50 | 21.50 | 21.01 | 21.12 | 00:00:00 | | 2015-07-02 | 1,814,500 | 20.95 | 21.37 | 20.95 | 21.10 | 00:00:00 | | 2015-07-06 | 2,621,800 | 20.83 | 21.10 | 20.58 | 20.74 | 00:00:00 | | 2015-07-07 | 2,042,500 | 20.71 | 20.80 | 20.29 | 20.74 | 00:00:00 | | 2015-07-08 | 2,871,700 | 20.48 | 20.52 | 20.16 | 20.27 | 00:00:00 | | 2015-07-09 | 1,602,400 | 20.54 | 20.64 | 20.22 | 20.23 | 00:00:00 | | 2015-07-10 | 1,529,700 | 20.60 | 20.64 | 20.36 | 20.51 | 00:00:00 | | 2015-07-13 | 1,164,500 | 20.64 | 20.64 | 20.30 | 20.36 | 00:00:00 | | 2015-07-14 | 1,601,000 | 20.37 | 20.59 | 20.26 | 20.50 | 00:00:00 | | 2015-07-15 | 2,399,900 | 20.41 | 20.44 | 19.90 | 19.92 | 00:00:00 | | 2015-07-16 | 1,718,300 | 20.08 | 20.31 | 20.04 | 20.22 | 00:00:00 | | 2015-07-17 | 846,800 | 20.16 | 20.16 | 19.89 | 20.01 | 00:00:00 | | 2015-07-20 | 1,654,600 | 20.05 | 20.09 | 19.76 | 19.81 | 00:00:00 | | 2015-07-21 | 1,248,000 | 19.84 | 20.16 | 19.80 | 19.98 | 00:00:00 | | 2015-07-22 | 1,876,100 | 19.71 | 19.89 | 19.57 | 19.62 | 00:00:00 | | 2015-07-23 | 1,607,700 | 19.75 | 19.92 | 19.54 | 19.59 | 00:00:00 | | 2015-07-24 | 2,020,500 | 19.62 | 19.75 | 19.37 | 19.48 | 00:00:00 | | 2015-07-27 | 1,694,200 | 19.25 | 19.71 | 19.19 | 19.39 | 00:00:00 | | 2015-07-28 | 1,354,000 | 19.53 | 19.77 | 19.38 | 19.75 | 00:00:00 | | 2015-07-29 | 1,237,800 | 19.75 | 19.98 | 19.70 | 19.96 | 00:00:00 | | 2015-07-30 | 1,499,100 | 19.94 | 20.24 | 19.94 | 20.17 | 00:00:00 | | 2015-07-31 | 1,342,700 | 20.18 | 20.43 | 20.10 | 20.25 | 00:00:00 | | 2015-08-03 | 1,380,900 | 20.25 | 20.34 | 19.84 | 19.98 | 00:00:00 | | 2015-08-04 | 1,409,900 | 19.93 | 20.04 | 19.64 | 19.74 | 00:00:00 | | 2015-08-05 | 1,879,400 | 19.82 | 20.30 | 19.82 | 20.23 | 00:00:00 | | 2015-08-06 | 1,925,100 | 20.21 | 20.36 | 19.86 | 19.89 | 00:00:00 | | 2015-08-07 | 1,254,900 | 19.79 | 19.98 | 19.61 | 19.70 | 00:00:00 | | 2015-08-10 | 1,423,600 | 19.86 | 20.18 | 19.83 | 20.15 | 00:00:00 | | 2015-08-11 | 1,819,300 | 19.89 | 20.03 | 19.67 | 19.69 | 00:00:00 | | 2015-08-12 | 1,441,400 | 19.42 | 19.62 | 19.11 | 19.60 | 00:00:00 | | 2015-08-13 | 1,633,800 | 19.54 | 19.80 | 19.45 | 19.50 | 00:00:00 | | 2015-08-14 | 954,200 | 19.45 | 19.80 | 19.45 | 19.77 | 00:00:00 | | 2015-08-17 | 1,227,800 | 19.63 | 19.98 | 19.54 | 19.91 | 00:00:00 | | 2015-08-18 | 1,145,200 | 19.86 | 19.87 | 19.56 | 19.59 | 00:00:00 | | 2015-08-19 | 1,304,600 | 19.45 | 19.74 | 19.22 | 19.55 | 00:00:00 | | 2015-08-20 | 1,961,500 | 19.36 | 19.41 | 19.14 | 19.14 | 00:00:00 | | 2015-08-21 | 2,202,000 | 18.89 | 19.12 | 18.59 | 18.59 | 00:00:00 | | 2015-08-24 | 2,808,900 | 16.90 | 18.57 | 16.90 | 17.83 | 00:00:00 | | 2015-08-25 | 3,060,500 | 18.46 | 18.46 | 17.66 | 17.66 | 00:00:00 | | 2015-08-26 | 2,674,400 | 18.09 | 18.64 | 17.97 | 18.56 | 00:00:00 | | 2015-08-27 | 2,542,400 | 18.80 | 19.37 | 18.79 | 19.31 | 00:00:00 | | 2015-08-28 | 1,601,500 | 19.34 | 19.70 | 19.26 | 19.47 | 00:00:00 | | 2015-08-31 | 1,226,000 | 19.43 | 19.58 | 19.25 | 19.35 | 00:00:00 | | 2015-09-01 | 2,268,800 | 18.54 | 19.08 | 18.43 | 18.68 | 00:00:00 | | 2015-09-02 | 2,314,700 | 18.91 | 18.95 | 18.60 | 18.74 | 00:00:00 | | 2015-09-03 | 1,650,900 | 18.89 | 19.48 | 18.85 | 19.36 | 00:00:00 | | 2015-09-04 | 1,470,900 | 19.05 | 19.19 | 18.92 | 19.01 | 00:00:00 | | 2015-09-08 | 1,390,700 | 19.34 | 19.70 | 19.34 | 19.64 | 00:00:00 | | 2015-09-09 | 2,139,300 | 19.79 | 19.89 | 19.35 | 19.38 | 00:00:00 | | 2015-09-10 | 1,689,600 | 19.36 | 19.76 | 19.23 | 19.60 | 00:00:00 | | 2015-09-11 | 1,257,200 | 19.45 | 19.79 | 19.34 | 19.77 | 00:00:00 | | 2015-09-14 | 1,231,500 | 20.03 | 20.09 | 19.61 | 19.71 | 00:00:00 | | 2015-09-15 | 1,178,200 | 19.78 | 20.19 | 19.77 | 20.11 | 00:00:00 | | 2015-09-16 | 1,777,000 | 20.08 | 20.54 | 20.08 | 20.48 | 00:00:00 | | 2015-09-17 | 1,749,800 | 20.39 | 20.62 | 20.20 | 20.23 | 00:00:00 | | 2015-09-18 | 3,575,200 | 19.90 | 20.11 | 19.89 | 20.01 | 00:00:00 | | 2015-09-21 | 1,723,500 | 20.19 | 20.35 | 19.88 | 20.02 | 00:00:00 | | 2015-09-22 | 2,630,800 | 19.52 | 19.61 | 19.18 | 19.30 | 00:00:00 | | 2015-09-23 | 1,625,100 | 19.30 | 19.43 | 19.03 | 19.09 | 00:00:00 | | 2015-09-24 | 3,964,000 | 18.87 | 19.58 | 18.79 | 19.50 | 00:00:00 | | 2015-09-25 | 13,779,000 | 21.35 | 22.99 | 21.26 | 21.88 | 00:00:00 | | 2015-09-28 | 5,098,100 | 21.68 | 22.03 | 21.44 | 21.65 | 00:00:00 | | 2015-09-29 | 3,479,800 | 21.67 | 22.10 | 21.42 | 22.04 | 00:00:00 | | 2015-09-30 | 3,959,800 | 22.35 | 22.48 | 22.15 | 22.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
