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
2016-03-23	2,815,000	19.54	19.62	19.04	19.09	00:00:00
2016-03-24	2,368,100	19.00	19.06	18.84	18.94	00:00:00
2016-03-28	2,594,000	18.95	19.02	18.82	18.93	00:00:00
2016-03-29	2,397,700	18.90	19.62	18.82	19.54	00:00:00
2016-03-30	3,074,700	19.69	19.75	19.20	19.28	00:00:00
2016-03-31	1,679,300	19.30	19.40	19.21	19.27	00:00:00
2016-04-01	2,696,800	19.00	19.27	18.77	19.20	00:00:00
2016-04-04	2,200,500	19.17	19.20	18.85	18.97	00:00:00
2016-04-05	2,290,100	18.84	18.94	18.56	18.61	00:00:00
2016-04-06	2,600,900	18.56	18.62	18.32	18.45	00:00:00
2016-04-07	2,616,700	18.34	18.43	18.09	18.19	00:00:00
2016-04-08	2,990,600	18.37	18.41	17.87	17.97	00:00:00
2016-04-11	3,262,200	18.13	18.18	17.81	18.11	00:00:00
2016-04-12	3,083,000	18.20	18.23	17.78	17.88	00:00:00
2016-04-13	1,841,900	18.10	18.49	17.98	18.47	00:00:00
2016-04-14	2,040,200	18.46	18.46	17.77	18.00	00:00:00
2016-04-15	2,864,800	17.92	18.05	17.66	17.88	00:00:00
2016-04-18	1,977,700	17.85	18.20	17.83	18.15	00:00:00
2016-04-19	2,429,400	18.28	18.46	18.04	18.06	00:00:00
2016-04-20	2,696,100	18.10	18.30	17.93	18.13	00:00:00
2016-04-21	1,843,600	18.17	18.27	17.78	17.87	00:00:00
2016-04-22	1,913,200	17.80	18.04	17.68	17.96	00:00:00
2016-04-25	1,403,500	17.87	17.96	17.80	17.83	00:00:00
2016-04-26	2,769,200	17.94	18.19	17.86	18.06	00:00:00
2016-04-27	1,993,200	17.83	18.04	17.58	18.00	00:00:00
2016-04-28	1,745,900	17.90	17.93	17.58	17.61	00:00:00
2016-04-29	2,162,300	17.55	17.58	17.14	17.36	00:00:00
2016-05-02	2,714,200	17.38	17.38	16.95	17.29	00:00:00
2016-05-03	2,325,600	17.16	17.40	17.02	17.34	00:00:00
2016-05-04	2,310,200	17.24	17.39	17.06	17.20	00:00:00
2016-05-05	1,736,400	17.25	17.33	16.97	17.09	00:00:00
2016-05-06	2,549,400	17.05	17.11	16.81	17.04	00:00:00
2016-05-09	1,914,500	17.08	17.37	17.01	17.15	00:00:00
2016-05-10	1,536,500	17.16	17.33	17.04	17.32	00:00:00
2016-05-11	1,277,200	17.23	17.35	17.17	17.22	00:00:00
2016-05-12	2,529,700	17.19	17.35	16.78	17.01	00:00:00
2016-05-13	1,488,300	16.98	17.20	16.78	16.88	00:00:00
2016-05-16	1,237,400	16.89	17.25	16.89	17.20	00:00:00
2016-05-17	2,227,300	17.15	17.49	17.02	17.27	00:00:00
2016-05-18	1,470,500	17.22	17.50	17.11	17.21	00:00:00
2016-05-19	1,219,200	17.10	17.32	16.95	17.19	00:00:00
2016-05-20	1,396,900	17.33	17.67	17.23	17.58	00:00:00
2016-05-23	1,745,400	17.64	17.99	17.53	17.94	00:00:00
2016-05-24	2,208,000	18.01	18.34	17.99	18.28	00:00:00
2016-05-25	1,820,700	18.33	18.67	18.30	18.50	00:00:00
2016-05-26	4,375,500	18.45	18.85	18.04	18.73	00:00:00
2016-05-27	3,172,700	18.74	19.08	18.70	19.03	00:00:00
2016-05-31	2,301,300	19.06	19.19	18.92	19.08	00:00:00
2016-06-01	1,786,900	19.00	19.47	18.93	19.40	00:00:00
2016-06-02	1,648,000	19.33	19.61	19.30	19.60	00:00:00
2016-06-03	1,458,300	19.55	19.55	19.24	19.43	00:00:00
2016-06-06	1,108,100	19.42	19.68	19.34	19.61	00:00:00
2016-06-07	2,350,900	18.98	19.38	18.93	19.20	00:00:00
2016-06-08	1,841,400	19.22	19.22	19.09	19.14	00:00:00
2016-06-09	2,395,700	19.04	19.18	18.92	19.10	00:00:00
2016-06-10	3,384,800	18.88	19.07	18.75	18.86	00:00:00
2016-06-13	3,227,100	18.75	18.97	18.55	18.59	00:00:00
2016-06-14	3,613,300	18.49	18.55	18.35	18.49	00:00:00
2016-06-15	4,000,200	18.50	18.66	18.42	18.43	00:00:00
2016-06-16	8,044,500	18.14	18.83	18.01	18.78	00:00:00
2016-06-17	4,707,500	18.74	18.98	18.66	18.95	00:00:00
2016-06-20	4,132,800	19.30	19.47	19.17	19.17	00:00:00
2016-06-21	5,576,800	19.24	19.31	18.80	18.82	00:00:00
2016-06-22	3,250,000	18.89	19.50	18.79	19.30	00:00:00
2016-06-23	3,382,300	19.52	19.91	19.46	19.90	00:00:00
2016-06-24	3,866,300	19.00	19.36	18.52	18.53	00:00:00
2016-06-27	3,007,900	18.35	18.35	17.27	17.33	00:00:00
2016-06-28	3,556,600	17.60	17.68	17.32	17.58	00:00:00
2016-06-29	2,581,900	17.82	17.94	17.53	17.80	00:00:00
2016-06-30	3,601,800	17.89	18.48	17.77	18.47	00:00:00
2016-07-01	2,429,100	18.48	18.75	18.45	18.62	00:00:00
2016-07-05	2,930,900	18.45	18.52	17.94	18.13	00:00:00
2016-07-06	2,582,800	17.99	18.12	17.72	18.07	00:00:00
2016-07-07	2,180,000	18.14	18.42	18.04	18.18	00:00:00
2016-07-08	2,033,500	18.42	18.80	18.39	18.76	00:00:00
2016-07-11	2,071,600	18.87	19.02	18.84	18.90	00:00:00
2016-07-12	2,926,300	19.09	19.33	19.00	19.26	00:00:00
2016-07-13	2,374,600	19.42	19.44	19.23	19.32	00:00:00
2016-07-14	2,192,700	19.47	19.59	19.35	19.44	00:00:00
2016-07-15	5,445,200	20.04	20.64	19.90	20.57	00:00:00
2016-07-18	2,580,300	20.62	20.73	20.43	20.55	00:00:00
2016-07-19	1,883,900	20.49	20.66	20.41	20.52	00:00:00
2016-07-20	1,743,600	20.60	20.73	20.52	20.65	00:00:00
2016-07-21	1,364,600	20.61	20.74	20.37	20.40	00:00:00
2016-07-22	2,117,900	20.29	20.49	20.06	20.37	00:00:00
2016-07-25	1,559,500	20.39	20.47	20.31	20.32	00:00:00
2016-07-26	2,243,600	20.35	20.42	20.12	20.33	00:00:00
2016-07-27	2,337,100	20.50	20.74	20.32	20.54	00:00:00
2016-07-28	1,468,000	20.54	20.68	20.38	20.48	00:00:00
2016-07-29	1,028,900	20.41	20.50	20.21	20.35	00:00:00
2016-08-01	1,724,700	20.33	20.50	20.25	20.43	00:00:00
2016-08-02	2,461,000	20.42	20.42	19.95	20.01	00:00:00
2016-08-03	1,589,500	19.97	20.14	19.97	20.10	00:00:00
2016-08-04	1,274,100	20.11	20.34	20.11	20.33	00:00:00
2016-08-05	1,551,400	20.42	20.85	20.42	20.72	00:00:00
2016-08-08	1,670,100	20.69	20.88	20.67	20.81	00:00:00
2016-08-09	2,206,100	20.82	20.83	20.61	20.62	00:00:00
2016-08-10	1,551,800	20.64	20.74	20.53	20.67	00:00:00
2016-08-11	2,013,100	20.58	20.99	20.53	20.90	00:00:00
2016-08-12	1,127,300	20.89	20.89	20.75	20.84	00:00:00
2016-08-15	1,294,100	20.90	21.10	20.82	21.04	00:00:00
2016-08-16	1,317,300	21.00	21.07	20.78	20.79	00:00:00
2016-08-17	1,867,500	20.78	20.92	20.60	20.70	00:00:00
2016-08-18	1,023,800	20.68	21.01	20.64	21.01	00:00:00
2016-08-19	930,700	20.94	21.10	20.87	21.08	00:00:00
2016-08-22	1,173,300	20.97	20.99	20.69	20.93	00:00:00
2016-08-23	1,168,200	21.00	21.12	20.99	21.04	00:00:00
2016-08-24	1,263,100	21.00	21.09	20.90	20.93	00:00:00
2016-08-25	1,332,100	20.90	21.13	20.83	21.08	00:00:00
2016-08-26	1,145,600	21.07	21.14	20.92	21.08	00:00:00
2016-08-29	940,200	21.05	21.23	21.00	21.16	00:00:00
2016-08-30	1,285,600	21.18	21.25	20.99	21.18	00:00:00
2016-08-31	1,741,600	21.11	21.23	20.86	21.19	00:00:00
2016-09-01	1,265,700	21.19	21.35	20.91	21.29	00:00:00
2016-09-02	974,100	21.37	21.53	21.25	21.42	00:00:00
2016-09-06	1,359,400	21.44	21.57	21.33	21.57	00:00:00
2016-09-07	1,259,200	21.58	21.79	21.53	21.78	00:00:00
2016-09-08	1,048,000	21.69	21.71	21.55	21.58	00:00:00
2016-09-09	1,503,200	21.41	21.44	20.63	20.69	00:00:00
2016-09-12	1,263,000	20.51	21.04	20.49	20.93	00:00:00
2016-09-13	1,358,200	20.82	21.07	20.63	20.77	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 > >>