|
 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 | | 2017-08-25 | 495,204 | 30.43 | 30.62 | 30.19 | 30.30 | 00:00:00 | | 2017-08-28 | 423,337 | 30.32 | 30.45 | 30.19 | 30.41 | 00:00:00 | | 2017-08-29 | 639,649 | 30.10 | 30.68 | 30.08 | 30.61 | 00:00:00 | | 2017-08-30 | 1,345,192 | 30.67 | 31.00 | 30.60 | 30.92 | 00:00:00 | | 2017-08-31 | 1,210,045 | 31.00 | 31.43 | 30.93 | 31.35 | 00:00:00 | | 2017-09-01 | 1,327,069 | 31.40 | 31.47 | 31.14 | 31.34 | 00:00:00 | | 2017-09-05 | 977,228 | 31.25 | 31.38 | 30.61 | 30.87 | 00:00:00 | | 2017-09-06 | 1,884,444 | 30.94 | 30.94 | 30.41 | 30.43 | 00:00:00 | | 2017-09-07 | 1,476,656 | 30.45 | 30.55 | 30.25 | 30.36 | 00:00:00 | | 2017-09-08 | 1,078,109 | 30.27 | 30.53 | 30.13 | 30.44 | 00:00:00 | | 2017-09-11 | 2,447,913 | 30.74 | 31.44 | 30.54 | 31.25 | 00:00:00 | | 2017-09-12 | 1,832,344 | 31.42 | 31.45 | 31.10 | 31.14 | 00:00:00 | | 2017-09-13 | 1,344,832 | 31.01 | 31.24 | 30.88 | 31.02 | 00:00:00 | | 2017-09-14 | 855,487 | 30.83 | 30.96 | 30.67 | 30.71 | 00:00:00 | | 2017-09-15 | 2,166,751 | 30.55 | 30.80 | 30.55 | 30.72 | 00:00:00 | | 2017-09-18 | 1,571,969 | 30.86 | 30.91 | 30.51 | 30.76 | 00:00:00 | | 2017-09-19 | 1,564,582 | 30.95 | 31.60 | 30.91 | 31.44 | 00:00:00 | | 2017-09-20 | 2,489,729 | 31.46 | 31.51 | 30.16 | 30.41 | 00:00:00 | | 2017-09-21 | 2,892,780 | 30.23 | 30.33 | 29.63 | 29.76 | 00:00:00 | | 2017-09-22 | 3,214,442 | 29.70 | 29.82 | 29.36 | 29.44 | 00:00:00 | | 2017-09-25 | 5,730,378 | 29.08 | 29.08 | 28.27 | 28.28 | 00:00:00 | | 2017-09-26 | 3,439,358 | 28.34 | 28.68 | 27.76 | 27.82 | 00:00:00 | | 2017-09-27 | 5,064,136 | 28.11 | 28.93 | 27.84 | 28.81 | 00:00:00 | | 2017-09-28 | 7,514,850 | 28.62 | 30.20 | 28.58 | 29.92 | 00:00:00 | | 2017-09-29 | 4,214,967 | 29.92 | 30.14 | 28.44 | 28.55 | 00:00:00 | | 2017-10-02 | 2,976,706 | 28.69 | 29.38 | 28.66 | 29.29 | 00:00:00 | | 2017-10-03 | 2,192,512 | 29.45 | 29.65 | 29.24 | 29.55 | 00:00:00 | | 2017-10-04 | 2,771,454 | 29.46 | 29.89 | 29.46 | 29.82 | 00:00:00 | | 2017-10-05 | 1,727,624 | 29.86 | 30.03 | 29.61 | 29.77 | 00:00:00 | | 2017-10-06 | 3,277,888 | 29.55 | 30.09 | 29.50 | 29.79 | 00:00:00 | | 2017-10-09 | 1,465,911 | 29.96 | 29.98 | 29.46 | 29.48 | 00:00:00 | | 2017-10-10 | 2,959,780 | 28.11 | 28.98 | 28.02 | 28.57 | 00:00:00 | | 2017-10-11 | 2,078,462 | 28.54 | 28.80 | 28.28 | 28.40 | 00:00:00 | | 2017-10-12 | 2,228,686 | 28.36 | 28.73 | 28.24 | 28.28 | 00:00:00 | | 2017-10-13 | 5,573,727 | 28.48 | 28.57 | 28.10 | 28.24 | 00:00:00 | | 2017-10-16 | 1,546,230 | 28.40 | 28.71 | 28.20 | 28.61 | 00:00:00 | | 2017-10-17 | 2,455,197 | 28.47 | 29.00 | 28.47 | 28.86 | 00:00:00 | | 2017-10-18 | 2,081,031 | 28.96 | 29.14 | 28.90 | 28.99 | 00:00:00 | | 2017-10-19 | 3,914,268 | 28.16 | 28.16 | 27.59 | 27.85 | 00:00:00 | | 2017-10-20 | 1,588,853 | 28.01 | 28.25 | 27.92 | 27.96 | 00:00:00 | | 2017-10-23 | 2,042,674 | 28.11 | 28.33 | 27.85 | 28.02 | 00:00:00 | | 2017-10-24 | 1,361,755 | 28.00 | 28.39 | 28.00 | 28.31 | 00:00:00 | | 2017-10-25 | 1,366,712 | 28.22 | 28.47 | 27.97 | 28.31 | 00:00:00 | | 2017-10-26 | 1,413,522 | 28.35 | 28.48 | 27.89 | 27.92 | 00:00:00 | | 2017-10-27 | 1,738,245 | 28.04 | 28.47 | 27.62 | 28.44 | 00:00:00 | | 2017-10-30 | 2,084,485 | 28.48 | 28.48 | 27.80 | 27.90 | 00:00:00 | | 2017-10-31 | 1,171,085 | 28.00 | 28.42 | 27.84 | 28.28 | 00:00:00 | | 2017-11-01 | 1,182,553 | 28.51 | 28.59 | 28.21 | 28.42 | 00:00:00 | | 2017-11-02 | 1,865,580 | 28.37 | 28.57 | 28.02 | 28.49 | 00:00:00 | | 2017-11-03 | 2,842,697 | 28.75 | 28.87 | 27.97 | 28.02 | 00:00:00 | | 2017-11-06 | 2,146,929 | 27.92 | 28.47 | 27.54 | 28.46 | 00:00:00 | | 2017-11-07 | 2,651,555 | 28.22 | 28.22 | 27.29 | 27.66 | 00:00:00 | | 2017-12-14 | 5,828,912 | 28.44 | 28.58 | 27.45 | 27.45 | 00:00:00 | | 2017-12-15 | 9,097,510 | 28.06 | 28.58 | 27.72 | 27.87 | 00:00:00 | | 2017-12-18 | 6,307,544 | 28.37 | 28.44 | 26.87 | 26.96 | 00:00:00 | | 2017-12-19 | 4,434,241 | 26.98 | 27.11 | 26.65 | 26.75 | 00:00:00 | | 2017-12-20 | 2,688,153 | 27.00 | 27.24 | 26.62 | 26.90 | 00:00:00 | | 2017-12-21 | 2,236,326 | 26.91 | 26.98 | 26.69 | 26.95 | 00:00:00 | | 2017-12-22 | 2,049,139 | 27.16 | 27.16 | 26.67 | 26.70 | 00:00:00 | | 2017-12-26 | 2,257,113 | 26.24 | 26.53 | 26.04 | 26.24 | 00:00:00 | | 2017-12-27 | 1,954,509 | 26.25 | 26.38 | 26.19 | 26.24 | 00:00:00 | | 2017-12-28 | 1,261,453 | 26.37 | 26.49 | 26.17 | 26.24 | 00:00:00 | | 2017-12-29 | 1,259,919 | 26.31 | 26.40 | 26.16 | 26.25 | 00:00:00 | | 2018-01-02 | 2,011,061 | 26.50 | 26.72 | 26.26 | 26.70 | 00:00:00 | | 2018-01-03 | 1,765,940 | 26.80 | 27.15 | 26.70 | 27.05 | 00:00:00 | | 2018-01-04 | 1,994,984 | 27.22 | 27.39 | 26.95 | 27.31 | 00:00:00 | | 2018-01-05 | 1,706,903 | 27.49 | 27.53 | 27.15 | 27.19 | 00:00:00 | | 2018-01-08 | 2,300,972 | 27.18 | 27.25 | 26.83 | 27.08 | 00:00:00 | | 2018-01-09 | 1,883,283 | 27.13 | 27.38 | 26.92 | 26.93 | 00:00:00 | | 2018-01-10 | 1,276,277 | 26.80 | 27.05 | 26.75 | 26.92 | 00:00:00 | | 2018-01-11 | 1,718,091 | 27.00 | 27.47 | 26.90 | 27.44 | 00:00:00 | | 2018-01-12 | 1,926,024 | 27.40 | 27.76 | 27.40 | 27.66 | 00:00:00 | | 2018-01-16 | 3,113,613 | 27.87 | 28.23 | 27.35 | 27.51 | 00:00:00 | | 2018-01-17 | 4,169,546 | 27.73 | 28.51 | 27.55 | 28.45 | 00:00:00 | | 2018-01-18 | 2,745,079 | 28.20 | 28.64 | 27.97 | 27.97 | 00:00:00 | | 2018-01-19 | 3,356,211 | 28.26 | 28.26 | 27.39 | 27.39 | 00:00:00 | | 2018-01-22 | 3,409,801 | 26.83 | 26.83 | 26.24 | 26.62 | 00:00:00 | | 2018-01-23 | 2,155,912 | 26.66 | 27.26 | 26.66 | 27.09 | 00:00:00 | | 2018-01-24 | 1,688,917 | 27.21 | 27.30 | 26.73 | 26.86 | 00:00:00 | | 2018-01-25 | 1,543,008 | 27.03 | 27.22 | 26.66 | 26.79 | 00:00:00 | | 2018-01-26 | 2,484,996 | 26.22 | 26.56 | 25.97 | 26.53 | 00:00:00 | | 2018-01-29 | 2,492,106 | 26.35 | 26.47 | 25.95 | 25.96 | 00:00:00 | | 2018-01-30 | 1,938,022 | 25.54 | 25.96 | 25.54 | 25.86 | 00:00:00 | | 2018-01-31 | 1,993,028 | 26.14 | 26.37 | 25.42 | 25.43 | 00:00:00 | | 2018-02-01 | 2,837,499 | 25.33 | 26.29 | 25.17 | 26.04 | 00:00:00 | | 2018-02-02 | 1,788,834 | 25.84 | 25.87 | 25.23 | 25.28 | 00:00:00 | | 2018-02-05 | 2,829,435 | 25.00 | 25.26 | 24.36 | 24.38 | 00:00:00 | | 2018-02-06 | 3,526,231 | 23.93 | 25.12 | 23.70 | 24.89 | 00:00:00 | | 2018-02-07 | 2,429,616 | 24.79 | 25.40 | 24.55 | 25.20 | 00:00:00 | | 2018-02-08 | 2,532,402 | 25.34 | 25.81 | 24.92 | 24.93 | 00:00:00 | | 2018-02-09 | 2,556,513 | 25.31 | 25.64 | 24.79 | 25.44 | 00:00:00 | | 2018-02-12 | 2,578,810 | 25.56 | 26.02 | 25.43 | 25.83 | 00:00:00 | | 2018-02-13 | 1,841,187 | 25.71 | 25.82 | 25.39 | 25.69 | 00:00:00 | | 2018-02-14 | 1,052,597 | 25.51 | 26.17 | 25.51 | 26.13 | 00:00:00 | | 2018-02-15 | 1,045,232 | 26.31 | 26.48 | 25.99 | 26.46 | 00:00:00 | | 2018-02-16 | 1,223,744 | 26.42 | 26.61 | 26.35 | 26.37 | 00:00:00 | | 2018-02-20 | 1,321,981 | 26.19 | 26.68 | 26.18 | 26.38 | 00:00:00 | | 2018-02-21 | 1,266,382 | 26.43 | 26.62 | 26.28 | 26.35 | 00:00:00 | | 2018-02-22 | 1,097,958 | 26.41 | 26.63 | 26.22 | 26.33 | 00:00:00 | | 2018-02-23 | 1,315,859 | 26.65 | 26.78 | 26.34 | 26.61 | 00:00:00 | | 2018-02-26 | 1,149,826 | 26.66 | 27.19 | 26.65 | 27.18 | 00:00:00 | | 2018-02-27 | 1,649,008 | 27.16 | 27.80 | 27.02 | 27.30 | 00:00:00 | | 2018-02-28 | 1,448,605 | 27.39 | 27.49 | 27.08 | 27.09 | 00:00:00 | | 2018-03-01 | 1,890,940 | 27.16 | 27.24 | 26.47 | 26.54 | 00:00:00 | | 2018-03-02 | 1,445,991 | 26.26 | 27.06 | 26.16 | 27.00 | 00:00:00 | | 2018-03-05 | 1,280,817 | 26.76 | 27.36 | 26.76 | 27.08 | 00:00:00 | | 2018-03-06 | 1,775,727 | 27.27 | 27.62 | 27.18 | 27.47 | 00:00:00 | | 2018-03-07 | 2,182,047 | 27.26 | 27.74 | 27.25 | 27.55 | 00:00:00 | | 2018-03-08 | 1,550,914 | 27.57 | 27.95 | 27.53 | 27.84 | 00:00:00 | | 2018-03-09 | 1,808,667 | 27.98 | 28.40 | 27.76 | 28.19 | 00:00:00 | | 2018-03-12 | 2,235,486 | 28.25 | 28.55 | 28.16 | 28.31 | 00:00:00 | | 2018-03-13 | 2,834,837 | 28.44 | 28.62 | 28.06 | 28.27 | 00:00:00 | | 2018-03-14 | 2,198,762 | 28.28 | 28.55 | 28.08 | 28.20 | 00:00:00 | | 2018-03-15 | 3,114,768 | 28.23 | 28.59 | 28.10 | 28.49 | 00:00:00 | | 2018-03-16 | 10,462,389 | 30.04 | 31.68 | 29.69 | 31.37 | 00:00:00 | | 2018-03-19 | 4,827,650 | 31.29 | 31.77 | 30.97 | 31.03 | 00:00:00 | | 2018-03-20 | 2,799,660 | 31.10 | 31.35 | 30.71 | 30.77 | 00:00:00 | | 2018-03-21 | 2,760,457 | 30.70 | 31.15 | 30.56 | 30.58 | 00:00:00 | | 2018-03-22 | 3,176,085 | 30.28 | 30.37 | 29.22 | 29.25 | 00:00:00 | | 2018-03-23 | 2,746,734 | 29.32 | 29.47 | 28.57 | 28.59 | 00:00:00 | | 2018-03-26 | 3,428,247 | 29.08 | 29.31 | 28.18 | 28.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
