|
 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 | | 2016-09-13 | 1,358,200 | 20.82 | 21.07 | 20.63 | 20.77 | 00:00:00 | | 2016-09-14 | 2,091,200 | 20.84 | 21.43 | 20.73 | 21.43 | 00:00:00 | | 2016-09-15 | 3,865,100 | 21.49 | 22.46 | 21.44 | 22.43 | 00:00:00 | | 2016-09-16 | 2,765,600 | 22.38 | 22.58 | 22.09 | 22.48 | 00:00:00 | | 2016-09-19 | 3,705,700 | 22.73 | 23.42 | 22.62 | 23.14 | 00:00:00 | | 2016-09-20 | 2,447,300 | 23.81 | 23.81 | 23.16 | 23.16 | 00:00:00 | | 2016-09-21 | 3,962,700 | 23.60 | 23.85 | 23.43 | 23.73 | 00:00:00 | | 2016-09-22 | 8,095,500 | 22.08 | 22.79 | 21.84 | 22.40 | 00:00:00 | | 2016-09-23 | 3,723,000 | 22.16 | 22.49 | 21.88 | 21.89 | 00:00:00 | | 2016-09-26 | 2,810,400 | 21.78 | 21.95 | 21.66 | 21.78 | 00:00:00 | | 2016-09-27 | 2,670,700 | 21.78 | 22.03 | 21.68 | 21.92 | 00:00:00 | | 2016-09-28 | 3,145,100 | 22.24 | 22.47 | 21.99 | 22.00 | 00:00:00 | | 2016-09-29 | 2,824,100 | 22.00 | 22.12 | 21.60 | 21.75 | 00:00:00 | | 2016-09-30 | 2,149,800 | 21.90 | 21.97 | 21.67 | 21.82 | 00:00:00 | | 2016-10-03 | 4,006,900 | 21.72 | 22.02 | 21.38 | 21.61 | 00:00:00 | | 2016-10-04 | 2,754,100 | 21.76 | 22.08 | 21.68 | 21.74 | 00:00:00 | | 2016-10-05 | 2,005,400 | 21.90 | 22.20 | 21.81 | 21.92 | 00:00:00 | | 2016-10-06 | 1,830,000 | 21.96 | 22.11 | 21.74 | 22.02 | 00:00:00 | | 2016-10-07 | 1,070,000 | 21.98 | 22.11 | 21.68 | 21.78 | 00:00:00 | | 2016-10-10 | 1,181,700 | 21.78 | 22.21 | 21.78 | 21.84 | 00:00:00 | | 2016-10-11 | 1,669,800 | 21.84 | 21.89 | 21.43 | 21.60 | 00:00:00 | | 2016-10-12 | 1,175,000 | 21.66 | 21.72 | 21.48 | 21.48 | 00:00:00 | | 2016-10-13 | 1,490,300 | 21.26 | 21.37 | 20.88 | 21.31 | 00:00:00 | | 2016-10-14 | 1,495,400 | 21.43 | 21.55 | 21.24 | 21.26 | 00:00:00 | | 2016-10-17 | 1,346,700 | 21.21 | 21.52 | 21.11 | 21.35 | 00:00:00 | | 2016-10-18 | 1,869,300 | 21.51 | 21.76 | 21.42 | 21.75 | 00:00:00 | | 2016-10-19 | 2,131,800 | 21.64 | 22.04 | 21.64 | 21.93 | 00:00:00 | | 2016-10-20 | 1,501,300 | 21.85 | 21.97 | 21.51 | 21.73 | 00:00:00 | | 2016-10-21 | 1,014,800 | 21.60 | 21.81 | 21.37 | 21.68 | 00:00:00 | | 2016-10-24 | 1,361,000 | 21.92 | 22.07 | 21.77 | 21.85 | 00:00:00 | | 2016-10-25 | 1,057,900 | 21.80 | 21.85 | 21.53 | 21.78 | 00:00:00 | | 2016-10-26 | 2,784,800 | 21.52 | 22.04 | 21.49 | 21.68 | 00:00:00 | | 2016-10-27 | 1,559,200 | 21.75 | 21.84 | 21.39 | 21.53 | 00:00:00 | | 2016-10-28 | 1,602,400 | 21.54 | 21.96 | 21.42 | 21.42 | 00:00:00 | | 2016-10-31 | 1,953,700 | 21.43 | 21.54 | 21.25 | 21.34 | 00:00:00 | | 2016-11-01 | 2,018,500 | 21.45 | 21.54 | 20.88 | 21.05 | 00:00:00 | | 2016-11-02 | 1,328,900 | 21.07 | 21.19 | 20.69 | 20.72 | 00:00:00 | | 2016-11-03 | 2,168,700 | 20.75 | 20.76 | 20.45 | 20.52 | 00:00:00 | | 2016-11-04 | 1,346,100 | 20.50 | 20.79 | 20.38 | 20.45 | 00:00:00 | | 2016-11-07 | 1,193,900 | 20.84 | 21.26 | 20.78 | 21.10 | 00:00:00 | | 2016-11-08 | 1,371,400 | 21.09 | 21.43 | 20.88 | 21.31 | 00:00:00 | | 2016-11-09 | 1,720,800 | 20.96 | 21.70 | 20.45 | 21.57 | 00:00:00 | | 2016-11-10 | 2,329,100 | 21.68 | 22.08 | 21.27 | 21.29 | 00:00:00 | | 2016-11-11 | 1,175,100 | 21.23 | 21.70 | 21.12 | 21.65 | 00:00:00 | | 2016-11-14 | 1,461,700 | 21.70 | 22.03 | 21.62 | 21.70 | 00:00:00 | | 2016-11-15 | 2,168,000 | 21.78 | 21.87 | 21.38 | 21.42 | 00:00:00 | | 2016-11-16 | 3,433,000 | 21.25 | 21.39 | 20.56 | 20.65 | 00:00:00 | | 2016-11-17 | 2,679,800 | 20.71 | 20.82 | 20.53 | 20.63 | 00:00:00 | | 2016-11-18 | 2,165,400 | 20.63 | 20.70 | 20.39 | 20.41 | 00:00:00 | | 2016-11-21 | 2,107,700 | 20.48 | 20.62 | 20.32 | 20.43 | 00:00:00 | | 2016-11-22 | 3,800,700 | 20.57 | 21.47 | 20.54 | 21.40 | 00:00:00 | | 2016-11-23 | 2,307,100 | 21.39 | 21.84 | 21.30 | 21.72 | 00:00:00 | | 2016-11-25 | 574,800 | 21.70 | 21.81 | 21.58 | 21.62 | 00:00:00 | | 2016-11-28 | 1,606,300 | 21.58 | 21.75 | 21.35 | 21.39 | 00:00:00 | | 2016-11-29 | 1,693,200 | 21.29 | 21.55 | 21.15 | 21.17 | 00:00:00 | | 2016-11-30 | 2,510,600 | 21.32 | 21.47 | 20.89 | 21.15 | 00:00:00 | | 2016-12-01 | 1,919,500 | 21.26 | 21.26 | 20.51 | 20.66 | 00:00:00 | | 2016-12-02 | 2,296,800 | 20.59 | 20.71 | 20.43 | 20.50 | 00:00:00 | | 2016-12-05 | 1,425,900 | 20.69 | 21.08 | 20.67 | 20.99 | 00:00:00 | | 2016-12-06 | 1,783,000 | 21.09 | 21.50 | 21.09 | 21.49 | 00:00:00 | | 2016-12-07 | 2,868,800 | 20.47 | 21.39 | 20.44 | 21.31 | 00:00:00 | | 2016-12-08 | 2,373,400 | 21.30 | 21.68 | 21.25 | 21.58 | 00:00:00 | | 2016-12-09 | 1,584,900 | 21.60 | 21.82 | 21.49 | 21.62 | 00:00:00 | | 2016-12-12 | 1,781,500 | 21.48 | 21.87 | 21.31 | 21.49 | 00:00:00 | | 2016-12-13 | 1,822,000 | 21.52 | 21.75 | 21.37 | 21.63 | 00:00:00 | | 2016-12-14 | 1,888,700 | 21.64 | 21.82 | 21.42 | 21.50 | 00:00:00 | | 2016-12-15 | 3,171,100 | 21.58 | 22.04 | 21.51 | 21.57 | 00:00:00 | | 2016-12-16 | 16,638,500 | 23.85 | 25.14 | 23.70 | 24.15 | 00:00:00 | | 2016-12-19 | 4,608,300 | 24.12 | 24.50 | 23.85 | 24.24 | 00:00:00 | | 2016-12-20 | 2,677,800 | 24.21 | 24.54 | 24.06 | 24.39 | 00:00:00 | | 2016-12-21 | 1,749,300 | 24.26 | 24.40 | 24.13 | 24.20 | 00:00:00 | | 2016-12-22 | 1,595,000 | 24.18 | 24.27 | 23.93 | 24.07 | 00:00:00 | | 2016-12-23 | 906,200 | 24.04 | 24.20 | 23.88 | 24.11 | 00:00:00 | | 2016-12-27 | 1,306,200 | 24.08 | 24.34 | 24.08 | 24.16 | 00:00:00 | | 2016-12-28 | 1,117,600 | 24.23 | 24.24 | 23.74 | 23.77 | 00:00:00 | | 2016-12-29 | 1,097,900 | 23.77 | 24.08 | 23.73 | 23.80 | 00:00:00 | | 2016-12-30 | 1,608,300 | 23.90 | 23.95 | 23.57 | 23.67 | 00:00:00 | | 2017-01-03 | 2,035,200 | 23.84 | 24.10 | 23.61 | 23.98 | 00:00:00 | | 2017-01-04 | 1,770,600 | 23.97 | 24.17 | 23.86 | 23.95 | 00:00:00 | | 2017-01-05 | 1,787,200 | 23.96 | 23.99 | 23.43 | 23.47 | 00:00:00 | | 2017-01-06 | 1,286,000 | 23.52 | 23.54 | 23.26 | 23.34 | 00:00:00 | | 2017-01-09 | 1,645,700 | 23.38 | 23.55 | 23.16 | 23.25 | 00:00:00 | | 2017-01-10 | 1,419,400 | 23.31 | 23.54 | 23.20 | 23.34 | 00:00:00 | | 2017-01-11 | 2,331,400 | 23.28 | 23.43 | 23.16 | 23.23 | 00:00:00 | | 2017-01-12 | 2,064,000 | 23.10 | 23.50 | 22.78 | 23.39 | 00:00:00 | | 2017-01-13 | 1,174,500 | 23.50 | 23.81 | 23.48 | 23.58 | 00:00:00 | | 2017-01-17 | 1,630,300 | 23.35 | 23.44 | 22.98 | 22.99 | 00:00:00 | | 2017-01-18 | 1,688,200 | 23.13 | 23.53 | 23.04 | 23.23 | 00:00:00 | | 2017-01-19 | 982,800 | 23.25 | 23.43 | 22.99 | 23.07 | 00:00:00 | | 2017-01-20 | 1,091,000 | 23.19 | 23.33 | 23.02 | 23.20 | 00:00:00 | | 2017-01-23 | 1,361,500 | 23.19 | 23.31 | 22.88 | 23.22 | 00:00:00 | | 2017-01-24 | 1,158,200 | 23.30 | 23.66 | 23.29 | 23.58 | 00:00:00 | | 2017-01-25 | 1,491,300 | 23.75 | 23.88 | 23.51 | 23.85 | 00:00:00 | | 2017-01-26 | 1,575,900 | 23.80 | 23.92 | 23.67 | 23.82 | 00:00:00 | | 2017-01-27 | 958,700 | 23.78 | 24.00 | 23.78 | 23.88 | 00:00:00 | | 2017-01-30 | 1,257,400 | 23.71 | 23.86 | 23.48 | 23.78 | 00:00:00 | | 2017-01-31 | 1,478,600 | 23.76 | 23.99 | 23.45 | 23.98 | 00:00:00 | | 2017-02-01 | 2,484,600 | 24.05 | 24.45 | 23.76 | 24.25 | 00:00:00 | | 2017-02-02 | 1,274,800 | 24.22 | 24.30 | 23.95 | 24.22 | 00:00:00 | | 2017-02-03 | 903,300 | 24.33 | 24.50 | 24.20 | 24.39 | 00:00:00 | | 2017-02-06 | 964,500 | 24.30 | 24.43 | 24.11 | 24.36 | 00:00:00 | | 2017-02-07 | 1,164,000 | 24.40 | 24.50 | 24.13 | 24.35 | 00:00:00 | | 2017-02-08 | 1,095,600 | 24.42 | 24.45 | 24.25 | 24.43 | 00:00:00 | | 2017-02-09 | 1,564,300 | 24.43 | 24.99 | 24.43 | 24.94 | 00:00:00 | | 2017-02-10 | 2,347,400 | 24.95 | 25.45 | 24.91 | 25.44 | 00:00:00 | | 2017-02-13 | 1,837,100 | 25.40 | 25.62 | 25.23 | 25.44 | 00:00:00 | | 2017-02-14 | 1,144,600 | 25.30 | 25.30 | 25.06 | 25.16 | 00:00:00 | | 2017-02-15 | 1,891,200 | 25.00 | 25.72 | 24.89 | 25.72 | 00:00:00 | | 2017-02-16 | 3,394,200 | 25.64 | 26.02 | 25.58 | 25.97 | 00:00:00 | | 2017-02-17 | 1,181,300 | 25.82 | 25.96 | 25.67 | 25.91 | 00:00:00 | | 2017-02-21 | 916,500 | 25.85 | 26.30 | 25.85 | 26.20 | 00:00:00 | | 2017-02-22 | 1,056,500 | 26.22 | 26.31 | 26.06 | 26.29 | 00:00:00 | | 2017-02-23 | 1,179,100 | 26.24 | 26.30 | 25.99 | 26.14 | 00:00:00 | | 2017-02-24 | 825,100 | 25.83 | 26.24 | 25.67 | 26.23 | 00:00:00 | | 2017-02-27 | 974,000 | 26.11 | 26.34 | 26.11 | 26.30 | 00:00:00 | | 2017-02-28 | 1,926,400 | 25.71 | 25.90 | 25.18 | 25.51 | 00:00:00 | | 2017-03-01 | 1,909,100 | 25.70 | 26.10 | 25.70 | 25.90 | 00:00:00 | | 2017-03-02 | 1,056,000 | 26.01 | 26.10 | 25.71 | 25.76 | 00:00:00 | | 2017-03-03 | 757,000 | 25.75 | 25.99 | 25.70 | 25.96 | 00:00:00 | | 2017-03-06 | 1,065,000 | 25.72 | 26.06 | 25.69 | 26.03 | 00:00:00 | | 2017-03-07 | 3,021,300 | 25.86 | 26.49 | 25.81 | 26.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
