|
 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 | | 2017-03-07 | 3,021,300 | 25.86 | 26.49 | 25.81 | 26.27 | 00:00:00 | | 2017-03-08 | 1,465,800 | 26.30 | 26.47 | 26.19 | 26.37 | 00:00:00 | | 2017-03-09 | 1,228,400 | 26.32 | 26.38 | 26.10 | 26.25 | 00:00:00 | | 2017-03-10 | 1,122,100 | 26.21 | 26.44 | 26.14 | 26.33 | 00:00:00 | | 2017-03-13 | 1,041,500 | 26.30 | 26.46 | 26.30 | 26.45 | 00:00:00 | | 2017-03-14 | 2,154,800 | 26.40 | 26.73 | 26.18 | 26.70 | 00:00:00 | | 2017-03-15 | 2,632,900 | 26.75 | 27.00 | 26.55 | 26.98 | 00:00:00 | | 2017-03-16 | 6,092,800 | 27.03 | 28.33 | 26.96 | 28.26 | 00:00:00 | | 2017-03-17 | 3,863,000 | 28.28 | 28.83 | 28.03 | 28.80 | 00:00:00 | | 2017-03-20 | 2,396,900 | 28.79 | 29.19 | 28.65 | 28.93 | 00:00:00 | | 2017-03-21 | 2,381,000 | 28.97 | 29.08 | 28.35 | 28.40 | 00:00:00 | | 2017-03-22 | 1,869,900 | 28.39 | 28.87 | 28.15 | 28.85 | 00:00:00 | | 2017-03-23 | 2,318,700 | 28.80 | 29.10 | 28.68 | 28.77 | 00:00:00 | | 2017-03-24 | 2,005,400 | 28.96 | 29.27 | 28.64 | 28.74 | 00:00:00 | | 2017-03-27 | 2,020,300 | 28.40 | 28.97 | 28.39 | 28.78 | 00:00:00 | | 2017-03-28 | 2,058,500 | 28.65 | 29.09 | 28.60 | 28.95 | 00:00:00 | | 2017-03-29 | 1,629,800 | 28.98 | 29.01 | 28.71 | 28.94 | 00:00:00 | | 2017-03-30 | 2,148,300 | 28.91 | 29.17 | 28.91 | 29.06 | 00:00:00 | | 2017-03-31 | 1,522,300 | 29.08 | 29.15 | 28.75 | 28.92 | 00:00:00 | | 2017-04-03 | 2,961,500 | 29.01 | 29.16 | 28.37 | 28.68 | 00:00:00 | | 2017-04-04 | 1,616,200 | 28.65 | 28.83 | 28.50 | 28.59 | 00:00:00 | | 2017-04-05 | 3,201,000 | 28.63 | 28.83 | 27.93 | 28.00 | 00:00:00 | | 2017-04-06 | 5,178,700 | 28.12 | 28.86 | 27.93 | 28.86 | 00:00:00 | | 2017-04-07 | 1,998,500 | 28.74 | 28.89 | 28.57 | 28.72 | 00:00:00 | | 2017-04-10 | 2,309,100 | 28.70 | 29.15 | 28.68 | 28.69 | 00:00:00 | | 2017-04-11 | 2,082,000 | 28.69 | 29.02 | 28.61 | 28.85 | 00:00:00 | | 2017-04-12 | 1,736,600 | 28.84 | 28.86 | 28.43 | 28.61 | 00:00:00 | | 2017-04-13 | 1,663,300 | 28.54 | 28.72 | 28.23 | 28.24 | 00:00:00 | | 2017-04-17 | 1,062,000 | 28.35 | 28.66 | 28.28 | 28.63 | 00:00:00 | | 2017-04-18 | 953,200 | 28.47 | 28.74 | 28.38 | 28.66 | 00:00:00 | | 2017-04-19 | 2,716,800 | 28.75 | 29.18 | 28.74 | 29.00 | 00:00:00 | | 2017-04-20 | 2,350,900 | 29.09 | 29.44 | 28.97 | 29.37 | 00:00:00 | | 2017-04-21 | 1,344,000 | 29.30 | 29.31 | 28.93 | 28.95 | 00:00:00 | | 2017-04-24 | 1,492,700 | 29.40 | 29.61 | 29.23 | 29.52 | 00:00:00 | | 2017-04-25 | 1,368,000 | 29.63 | 29.75 | 29.35 | 29.44 | 00:00:00 | | 2017-04-26 | 1,314,900 | 29.43 | 29.66 | 29.29 | 29.31 | 00:00:00 | | 2017-04-27 | 837,600 | 29.41 | 29.55 | 29.23 | 29.48 | 00:00:00 | | 2017-04-28 | 2,125,800 | 29.48 | 29.53 | 28.94 | 29.02 | 00:00:00 | | 2017-05-01 | 1,799,200 | 29.08 | 29.46 | 28.71 | 29.14 | 00:00:00 | | 2017-05-02 | 1,207,300 | 29.30 | 29.59 | 29.04 | 29.21 | 00:00:00 | | 2017-05-03 | 788,100 | 28.98 | 29.16 | 28.62 | 28.83 | 00:00:00 | | 2017-05-04 | 798,400 | 28.86 | 29.10 | 28.81 | 28.94 | 00:00:00 | | 2017-05-05 | 1,004,700 | 29.06 | 29.12 | 28.76 | 28.95 | 00:00:00 | | 2017-05-08 | 3,664,900 | 28.94 | 29.18 | 28.87 | 29.09 | 00:00:00 | | 2017-05-09 | 1,397,300 | 29.19 | 29.19 | 28.74 | 28.78 | 00:00:00 | | 2017-05-10 | 984,000 | 28.81 | 29.09 | 28.66 | 29.05 | 00:00:00 | | 2017-05-11 | 1,139,200 | 28.90 | 29.12 | 28.80 | 29.09 | 00:00:00 | | 2017-05-12 | 1,141,500 | 29.09 | 29.13 | 28.72 | 28.95 | 00:00:00 | | 2017-05-15 | 1,771,996 | 29.00 | 29.33 | 29.00 | 29.22 | 00:00:00 | | 2017-05-16 | 2,415,342 | 29.22 | 29.86 | 29.07 | 29.85 | 00:00:00 | | 2017-05-17 | 4,080,045 | 29.38 | 29.52 | 29.21 | 29.33 | 00:00:00 | | 2017-05-18 | 3,433,103 | 29.02 | 29.02 | 27.83 | 28.23 | 00:00:00 | | 2017-05-19 | 1,616,599 | 28.38 | 28.84 | 28.32 | 28.58 | 00:00:00 | | 2017-05-22 | 1,307,767 | 28.73 | 29.07 | 28.59 | 29.04 | 00:00:00 | | 2017-05-23 | 1,072,443 | 29.24 | 29.25 | 28.89 | 29.01 | 00:00:00 | | 2017-05-24 | 1,120,605 | 29.03 | 29.56 | 29.01 | 29.40 | 00:00:00 | | 2017-05-25 | 2,330,284 | 29.63 | 29.98 | 29.41 | 29.86 | 00:00:00 | | 2017-05-26 | 1,504,184 | 29.84 | 29.87 | 29.30 | 29.32 | 00:00:00 | | 2017-05-30 | 1,888,204 | 29.30 | 30.00 | 29.30 | 29.95 | 00:00:00 | | 2017-05-31 | 1,926,169 | 30.00 | 30.00 | 29.46 | 29.92 | 00:00:00 | | 2017-06-01 | 1,714,902 | 30.00 | 30.68 | 29.92 | 30.66 | 00:00:00 | | 2017-06-02 | 1,528,730 | 30.64 | 30.95 | 30.51 | 30.86 | 00:00:00 | | 2017-06-05 | 1,136,520 | 30.86 | 31.20 | 30.71 | 30.94 | 00:00:00 | | 2017-06-06 | 1,938,886 | 30.75 | 31.31 | 30.66 | 31.13 | 00:00:00 | | 2017-06-07 | 874,920 | 31.22 | 31.24 | 30.74 | 30.98 | 00:00:00 | | 2017-06-08 | 910,183 | 30.99 | 31.50 | 30.92 | 31.46 | 00:00:00 | | 2017-06-09 | 2,237,375 | 31.42 | 31.70 | 30.58 | 31.04 | 00:00:00 | | 2017-06-12 | 1,809,057 | 30.82 | 31.22 | 30.42 | 30.84 | 00:00:00 | | 2017-06-13 | 2,030,646 | 30.95 | 31.18 | 30.63 | 30.85 | 00:00:00 | | 2017-06-14 | 3,898,222 | 30.95 | 31.07 | 30.23 | 30.63 | 00:00:00 | | 2017-06-15 | 5,928,811 | 31.13 | 31.30 | 29.41 | 29.44 | 00:00:00 | | 2017-06-16 | 4,419,906 | 29.28 | 29.34 | 28.27 | 28.46 | 00:00:00 | | 2017-06-19 | 2,944,281 | 28.78 | 29.16 | 28.43 | 29.14 | 00:00:00 | | 2017-06-20 | 1,745,613 | 29.21 | 29.21 | 28.55 | 28.64 | 00:00:00 | | 2017-06-21 | 2,159,785 | 28.63 | 29.28 | 28.60 | 29.10 | 00:00:00 | | 2017-06-22 | 2,149,956 | 29.17 | 29.50 | 28.86 | 29.36 | 00:00:00 | | 2017-06-23 | 4,830,389 | 29.47 | 30.19 | 29.36 | 30.09 | 00:00:00 | | 2017-06-26 | 1,529,483 | 30.17 | 30.48 | 29.91 | 30.24 | 00:00:00 | | 2017-06-27 | 1,481,214 | 30.03 | 30.06 | 29.19 | 29.19 | 00:00:00 | | 2017-06-28 | 1,939,152 | 29.37 | 29.78 | 29.16 | 29.77 | 00:00:00 | | 2017-06-29 | 1,276,904 | 29.68 | 29.68 | 28.70 | 29.04 | 00:00:00 | | 2017-06-30 | 1,663,304 | 29.20 | 29.37 | 28.94 | 29.19 | 00:00:00 | | 2017-07-03 | 971,304 | 29.32 | 29.75 | 29.27 | 29.54 | 00:00:00 | | 2017-07-05 | 1,546,598 | 29.54 | 29.64 | 29.09 | 29.25 | 00:00:00 | | 2017-07-06 | 1,695,435 | 28.97 | 29.18 | 28.74 | 28.85 | 00:00:00 | | 2017-07-07 | 922,595 | 28.93 | 29.50 | 28.87 | 29.29 | 00:00:00 | | 2017-07-10 | 1,112,867 | 29.17 | 29.62 | 29.04 | 29.45 | 00:00:00 | | 2017-07-11 | 939,193 | 29.50 | 29.82 | 29.38 | 29.66 | 00:00:00 | | 2017-07-12 | 1,345,985 | 29.94 | 30.24 | 29.91 | 30.02 | 00:00:00 | | 2017-07-13 | 1,247,162 | 30.00 | 30.20 | 29.82 | 30.20 | 00:00:00 | | 2017-07-14 | 1,687,867 | 30.23 | 30.60 | 30.23 | 30.49 | 00:00:00 | | 2017-07-17 | 1,133,521 | 30.51 | 30.74 | 30.33 | 30.50 | 00:00:00 | | 2017-07-18 | 670,054 | 30.34 | 30.55 | 30.04 | 30.55 | 00:00:00 | | 2017-07-19 | 1,008,271 | 30.70 | 30.88 | 30.70 | 30.72 | 00:00:00 | | 2017-07-20 | 748,057 | 30.75 | 30.75 | 30.45 | 30.65 | 00:00:00 | | 2017-07-21 | 1,122,996 | 30.66 | 31.10 | 30.53 | 30.74 | 00:00:00 | | 2017-07-24 | 902,964 | 30.77 | 31.00 | 30.68 | 30.92 | 00:00:00 | | 2017-07-25 | 1,532,896 | 30.99 | 31.23 | 30.74 | 31.10 | 00:00:00 | | 2017-07-26 | 771,051 | 31.20 | 31.20 | 30.98 | 31.07 | 00:00:00 | | 2017-07-27 | 1,107,015 | 31.14 | 31.33 | 30.71 | 31.20 | 00:00:00 | | 2017-07-28 | 956,955 | 31.03 | 31.14 | 30.48 | 30.57 | 00:00:00 | | 2017-07-31 | 846,707 | 30.61 | 30.70 | 30.40 | 30.50 | 00:00:00 | | 2017-08-01 | 1,242,059 | 30.78 | 30.89 | 30.56 | 30.72 | 00:00:00 | | 2017-08-02 | 2,361,357 | 31.01 | 31.34 | 30.77 | 31.19 | 00:00:00 | | 2017-08-03 | 1,133,223 | 31.38 | 31.38 | 30.58 | 30.69 | 00:00:00 | | 2017-08-04 | 645,565 | 30.78 | 30.89 | 30.56 | 30.72 | 00:00:00 | | 2017-08-07 | 1,426,057 | 30.79 | 31.18 | 30.71 | 31.03 | 00:00:00 | | 2017-08-08 | 1,308,779 | 31.03 | 31.31 | 30.64 | 30.77 | 00:00:00 | | 2017-08-09 | 1,123,314 | 30.50 | 30.63 | 30.01 | 30.42 | 00:00:00 | | 2017-08-10 | 1,384,636 | 30.20 | 30.34 | 29.40 | 29.40 | 00:00:00 | | 2017-08-11 | 1,230,336 | 29.27 | 29.48 | 29.14 | 29.22 | 00:00:00 | | 2017-08-14 | 1,605,660 | 29.18 | 29.69 | 29.18 | 29.62 | 00:00:00 | | 2017-08-15 | 877,516 | 29.71 | 29.90 | 29.56 | 29.59 | 00:00:00 | | 2017-08-16 | 822,850 | 29.74 | 30.19 | 29.74 | 30.08 | 00:00:00 | | 2017-08-17 | 1,193,578 | 29.96 | 30.20 | 29.48 | 29.48 | 00:00:00 | | 2017-08-18 | 2,923,722 | 29.40 | 29.97 | 29.19 | 29.67 | 00:00:00 | | 2017-08-21 | 1,410,218 | 29.66 | 29.99 | 29.40 | 29.53 | 00:00:00 | | 2017-08-22 | 963,576 | 29.68 | 30.12 | 29.62 | 30.08 | 00:00:00 | | 2017-08-23 | 626,217 | 29.87 | 30.18 | 29.73 | 30.10 | 00:00:00 | | 2017-08-24 | 633,708 | 30.23 | 30.32 | 30.07 | 30.29 | 00:00:00 | | 2017-08-25 | 495,204 | 30.43 | 30.62 | 30.19 | 30.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
