|
 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 | | 2015-09-30 | 3,959,800 | 22.35 | 22.48 | 22.15 | 22.37 | 00:00:00 | | 2015-10-01 | 3,409,400 | 22.25 | 22.39 | 21.87 | 22.15 | 00:00:00 | | 2015-10-02 | 4,241,700 | 21.89 | 22.02 | 21.71 | 21.92 | 00:00:00 | | 2015-10-05 | 6,500,400 | 21.96 | 22.75 | 21.78 | 22.50 | 00:00:00 | | 2015-10-06 | 8,077,000 | 22.50 | 22.71 | 21.57 | 22.18 | 00:00:00 | | 2015-10-07 | 4,904,900 | 22.34 | 22.81 | 22.19 | 22.69 | 00:00:00 | | 2015-10-08 | 2,531,600 | 22.65 | 22.69 | 22.22 | 22.48 | 00:00:00 | | 2015-10-09 | 4,431,100 | 22.72 | 22.83 | 22.43 | 22.52 | 00:00:00 | | 2015-10-12 | 2,608,500 | 22.59 | 22.91 | 22.49 | 22.77 | 00:00:00 | | 2015-10-13 | 2,655,300 | 22.54 | 22.90 | 22.52 | 22.58 | 00:00:00 | | 2015-10-14 | 3,765,000 | 22.64 | 22.97 | 22.49 | 22.89 | 00:00:00 | | 2015-10-15 | 2,523,900 | 22.96 | 23.21 | 22.91 | 23.20 | 00:00:00 | | 2015-10-16 | 2,287,400 | 23.33 | 23.40 | 22.86 | 23.06 | 00:00:00 | | 2015-10-19 | 3,007,500 | 22.97 | 23.03 | 22.73 | 22.87 | 00:00:00 | | 2015-10-20 | 2,295,900 | 22.87 | 23.36 | 22.86 | 23.15 | 00:00:00 | | 2015-10-21 | 3,311,500 | 23.23 | 23.29 | 22.53 | 22.61 | 00:00:00 | | 2015-10-22 | 2,519,900 | 22.80 | 23.04 | 22.57 | 22.96 | 00:00:00 | | 2015-10-23 | 1,733,500 | 23.23 | 23.27 | 23.03 | 23.13 | 00:00:00 | | 2015-10-26 | 2,956,000 | 22.90 | 22.98 | 22.50 | 22.51 | 00:00:00 | | 2015-10-27 | 4,332,100 | 22.38 | 23.01 | 22.28 | 22.67 | 00:00:00 | | 2015-10-28 | 1,694,000 | 22.58 | 23.05 | 22.47 | 23.05 | 00:00:00 | | 2015-10-29 | 1,887,000 | 23.07 | 23.10 | 22.53 | 22.82 | 00:00:00 | | 2015-10-30 | 2,572,400 | 22.89 | 23.08 | 22.67 | 22.98 | 00:00:00 | | 2015-11-02 | 2,458,700 | 22.97 | 23.12 | 22.75 | 23.02 | 00:00:00 | | 2015-11-03 | 5,813,800 | 22.97 | 24.37 | 22.91 | 24.23 | 00:00:00 | | 2015-11-04 | 3,710,200 | 24.28 | 24.30 | 23.47 | 23.94 | 00:00:00 | | 2015-11-05 | 1,595,700 | 23.92 | 24.05 | 23.88 | 23.94 | 00:00:00 | | 2015-11-06 | 1,357,100 | 23.96 | 24.24 | 23.90 | 24.24 | 00:00:00 | | 2015-11-09 | 1,488,200 | 24.17 | 24.23 | 23.73 | 24.05 | 00:00:00 | | 2015-11-10 | 3,711,800 | 23.52 | 24.04 | 23.35 | 23.96 | 00:00:00 | | 2015-11-11 | 2,342,700 | 24.09 | 24.21 | 23.80 | 24.20 | 00:00:00 | | 2015-11-12 | 1,789,600 | 23.91 | 23.97 | 23.68 | 23.72 | 00:00:00 | | 2015-11-13 | 2,117,700 | 23.50 | 23.58 | 23.21 | 23.49 | 00:00:00 | | 2015-11-16 | 2,122,500 | 23.42 | 23.93 | 23.32 | 23.91 | 00:00:00 | | 2015-11-17 | 2,285,400 | 23.93 | 24.20 | 23.91 | 23.98 | 00:00:00 | | 2015-11-18 | 4,240,300 | 24.25 | 24.85 | 24.09 | 24.76 | 00:00:00 | | 2015-11-19 | 2,643,000 | 24.76 | 24.90 | 24.50 | 24.63 | 00:00:00 | | 2015-11-20 | 2,755,800 | 24.70 | 25.22 | 24.67 | 25.21 | 00:00:00 | | 2015-11-23 | 2,422,400 | 25.20 | 25.49 | 25.09 | 25.42 | 00:00:00 | | 2015-11-24 | 2,299,500 | 25.26 | 25.54 | 24.96 | 25.45 | 00:00:00 | | 2015-11-25 | 2,191,800 | 25.39 | 25.45 | 25.23 | 25.31 | 00:00:00 | | 2015-11-27 | 955,700 | 25.24 | 25.58 | 25.14 | 25.48 | 00:00:00 | | 2015-11-30 | 1,567,300 | 25.47 | 25.69 | 25.35 | 25.59 | 00:00:00 | | 2015-12-01 | 2,104,400 | 25.66 | 25.90 | 25.58 | 25.85 | 00:00:00 | | 2015-12-02 | 2,703,800 | 25.70 | 25.80 | 25.19 | 25.19 | 00:00:00 | | 2015-12-03 | 2,272,300 | 25.39 | 25.53 | 25.00 | 25.07 | 00:00:00 | | 2015-12-04 | 2,648,100 | 25.16 | 26.00 | 25.06 | 25.93 | 00:00:00 | | 2015-12-07 | 2,096,500 | 25.90 | 25.90 | 25.49 | 25.64 | 00:00:00 | | 2015-12-08 | 2,733,000 | 25.32 | 25.87 | 25.20 | 25.67 | 00:00:00 | | 2015-12-09 | 6,211,000 | 24.73 | 25.12 | 24.10 | 24.24 | 00:00:00 | | 2015-12-10 | 2,571,200 | 24.24 | 24.69 | 24.19 | 24.42 | 00:00:00 | | 2015-12-11 | 2,934,700 | 24.00 | 24.28 | 23.79 | 23.84 | 00:00:00 | | 2015-12-14 | 2,621,500 | 23.84 | 24.03 | 23.70 | 23.95 | 00:00:00 | | 2015-12-15 | 4,963,200 | 24.10 | 24.42 | 23.79 | 23.97 | 00:00:00 | | 2015-12-16 | 5,821,600 | 24.17 | 24.49 | 23.38 | 23.91 | 00:00:00 | | 2015-12-17 | 6,180,400 | 24.07 | 24.50 | 23.37 | 23.64 | 00:00:00 | | 2015-12-18 | 4,815,000 | 23.61 | 23.83 | 23.39 | 23.52 | 00:00:00 | | 2015-12-21 | 3,180,600 | 23.80 | 23.85 | 23.45 | 23.63 | 00:00:00 | | 2015-12-22 | 1,910,000 | 23.81 | 23.85 | 23.38 | 23.64 | 00:00:00 | | 2015-12-23 | 1,508,800 | 23.87 | 23.97 | 23.62 | 23.88 | 00:00:00 | | 2015-12-24 | 516,500 | 23.94 | 24.03 | 23.84 | 23.90 | 00:00:00 | | 2015-12-28 | 1,024,200 | 23.81 | 23.94 | 23.55 | 23.69 | 00:00:00 | | 2015-12-29 | 1,246,800 | 23.90 | 24.10 | 23.77 | 23.91 | 00:00:00 | | 2015-12-30 | 1,123,100 | 23.91 | 23.94 | 23.53 | 23.55 | 00:00:00 | | 2015-12-31 | 1,559,900 | 23.50 | 23.63 | 23.29 | 23.29 | 00:00:00 | | 2016-01-04 | 3,295,800 | 22.88 | 23.20 | 22.74 | 23.07 | 00:00:00 | | 2016-01-05 | 6,032,600 | 23.07 | 23.32 | 22.37 | 22.60 | 00:00:00 | | 2016-01-06 | 4,470,800 | 22.31 | 22.48 | 21.17 | 21.31 | 00:00:00 | | 2016-01-07 | 3,575,600 | 20.86 | 21.08 | 20.28 | 20.32 | 00:00:00 | | 2016-01-08 | 3,635,900 | 20.45 | 20.57 | 19.78 | 19.84 | 00:00:00 | | 2016-01-11 | 3,822,500 | 19.92 | 19.99 | 19.49 | 19.83 | 00:00:00 | | 2016-01-12 | 2,841,600 | 20.11 | 20.12 | 19.35 | 19.80 | 00:00:00 | | 2016-01-13 | 4,022,500 | 20.00 | 20.31 | 19.59 | 19.65 | 00:00:00 | | 2016-01-14 | 3,020,400 | 19.73 | 19.93 | 19.29 | 19.83 | 00:00:00 | | 2016-01-15 | 2,306,700 | 19.33 | 19.44 | 18.95 | 19.30 | 00:00:00 | | 2016-01-19 | 2,447,700 | 19.46 | 19.47 | 18.70 | 18.94 | 00:00:00 | | 2016-01-20 | 2,364,000 | 18.63 | 18.84 | 18.09 | 18.63 | 00:00:00 | | 2016-01-21 | 2,613,200 | 18.61 | 19.07 | 18.43 | 18.60 | 00:00:00 | | 2016-01-22 | 2,932,300 | 18.90 | 19.25 | 18.88 | 19.23 | 00:00:00 | | 2016-01-25 | 2,006,800 | 19.02 | 19.18 | 18.82 | 18.92 | 00:00:00 | | 2016-01-26 | 3,023,900 | 19.10 | 19.57 | 18.98 | 19.53 | 00:00:00 | | 2016-01-27 | 2,555,600 | 19.37 | 19.52 | 18.80 | 18.86 | 00:00:00 | | 2016-01-28 | 1,796,100 | 19.02 | 19.13 | 18.58 | 18.90 | 00:00:00 | | 2016-01-29 | 3,312,300 | 19.06 | 19.92 | 19.06 | 19.91 | 00:00:00 | | 2016-02-01 | 2,016,900 | 19.67 | 19.99 | 19.47 | 19.87 | 00:00:00 | | 2016-02-02 | 2,163,000 | 19.57 | 19.65 | 19.12 | 19.19 | 00:00:00 | | 2016-02-03 | 1,776,000 | 19.38 | 19.62 | 18.91 | 19.53 | 00:00:00 | | 2016-02-04 | 2,100,900 | 19.48 | 20.19 | 19.39 | 19.98 | 00:00:00 | | 2016-02-05 | 2,769,000 | 19.88 | 20.10 | 19.56 | 19.91 | 00:00:00 | | 2016-02-08 | 2,217,800 | 19.56 | 19.77 | 19.30 | 19.66 | 00:00:00 | | 2016-02-09 | 2,364,600 | 19.07 | 19.65 | 18.93 | 19.27 | 00:00:00 | | 2016-02-10 | 1,396,600 | 19.40 | 20.04 | 19.36 | 19.48 | 00:00:00 | | 2016-02-11 | 2,538,800 | 19.09 | 19.16 | 18.35 | 18.62 | 00:00:00 | | 2016-02-12 | 1,169,300 | 18.85 | 19.30 | 18.67 | 19.06 | 00:00:00 | | 2016-02-16 | 3,054,100 | 19.27 | 20.38 | 19.13 | 20.31 | 00:00:00 | | 2016-02-17 | 2,205,900 | 20.30 | 20.44 | 20.07 | 20.24 | 00:00:00 | | 2016-02-18 | 2,026,200 | 20.26 | 20.54 | 20.13 | 20.52 | 00:00:00 | | 2016-02-19 | 1,953,200 | 20.47 | 20.74 | 20.45 | 20.70 | 00:00:00 | | 2016-02-22 | 1,283,700 | 20.90 | 21.10 | 20.79 | 21.00 | 00:00:00 | | 2016-02-23 | 1,608,400 | 20.88 | 21.00 | 20.73 | 20.74 | 00:00:00 | | 2016-02-24 | 1,401,900 | 20.46 | 20.99 | 20.27 | 20.97 | 00:00:00 | | 2016-02-25 | 1,175,200 | 20.93 | 21.10 | 20.64 | 20.99 | 00:00:00 | | 2016-02-26 | 1,343,800 | 21.06 | 21.06 | 20.73 | 20.84 | 00:00:00 | | 2016-02-29 | 1,507,600 | 20.80 | 21.09 | 20.80 | 20.85 | 00:00:00 | | 2016-03-01 | 1,566,100 | 21.03 | 21.38 | 20.96 | 21.36 | 00:00:00 | | 2016-03-02 | 1,635,300 | 21.31 | 21.56 | 21.26 | 21.52 | 00:00:00 | | 2016-03-03 | 1,559,000 | 21.43 | 21.85 | 21.36 | 21.80 | 00:00:00 | | 2016-03-04 | 3,038,400 | 21.76 | 21.87 | 21.08 | 21.73 | 00:00:00 | | 2016-03-07 | 1,618,700 | 21.59 | 22.00 | 21.57 | 21.95 | 00:00:00 | | 2016-03-08 | 2,813,400 | 21.77 | 21.89 | 20.98 | 21.00 | 00:00:00 | | 2016-03-09 | 2,562,100 | 21.10 | 21.34 | 21.06 | 21.23 | 00:00:00 | | 2016-03-10 | 2,491,600 | 21.33 | 21.38 | 21.05 | 21.20 | 00:00:00 | | 2016-03-11 | 2,750,000 | 21.43 | 21.86 | 21.34 | 21.72 | 00:00:00 | | 2016-03-14 | 2,492,700 | 21.74 | 21.80 | 21.36 | 21.60 | 00:00:00 | | 2016-03-15 | 3,986,200 | 21.64 | 21.78 | 20.75 | 21.41 | 00:00:00 | | 2016-03-16 | 3,513,700 | 21.36 | 21.98 | 21.31 | 21.96 | 00:00:00 | | 2016-03-17 | 14,133,400 | 20.56 | 20.63 | 19.03 | 19.63 | 00:00:00 | | 2016-03-18 | 7,520,300 | 19.15 | 19.63 | 18.98 | 19.59 | 00:00:00 | | 2016-03-21 | 3,132,500 | 19.49 | 19.82 | 19.49 | 19.62 | 00:00:00 | | 2016-03-22 | 2,496,800 | 19.49 | 19.83 | 19.36 | 19.71 | 00:00:00 | | 2016-03-23 | 2,815,000 | 19.54 | 19.62 | 19.04 | 19.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
