|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,257,200 | 30.80 | 33.00 | 30.78 | 32.71 | 00:00:00 | | 2001-06-08 | 1,306,500 | 32.71 | 32.71 | 30.25 | 30.51 | 00:00:00 | | 2001-06-11 | 2,261,700 | 29.55 | 29.68 | 27.40 | 27.75 | 00:00:00 | | 2001-06-12 | 3,550,000 | 27.00 | 27.37 | 25.50 | 27.16 | 00:00:00 | | 2001-06-13 | 2,502,500 | 27.16 | 27.60 | 26.30 | 26.87 | 00:00:00 | | 2001-06-14 | 2,685,100 | 25.50 | 25.82 | 24.44 | 25.17 | 00:00:00 | | 2001-06-15 | 2,724,000 | 25.00 | 26.50 | 24.25 | 26.15 | 00:00:00 | | 2001-06-18 | 2,057,000 | 26.15 | 26.33 | 23.02 | 23.57 | 00:00:00 | | 2001-06-19 | 4,079,500 | 25.40 | 25.40 | 24.30 | 25.11 | 00:00:00 | | 2001-06-20 | 3,153,000 | 23.00 | 24.48 | 22.90 | 23.86 | 00:00:00 | | 2001-06-21 | 2,319,400 | 24.00 | 25.95 | 23.64 | 25.85 | 00:00:00 | | 2001-06-22 | 3,401,800 | 25.69 | 25.89 | 24.03 | 24.75 | 00:00:00 | | 2001-06-25 | 1,272,600 | 24.75 | 25.67 | 24.51 | 25.30 | 00:00:00 | | 2001-06-26 | 2,226,300 | 25.30 | 26.59 | 24.50 | 26.59 | 00:00:00 | | 2001-06-27 | 2,229,500 | 26.59 | 27.50 | 26.13 | 26.45 | 00:00:00 | | 2001-06-28 | 2,950,200 | 27.45 | 29.05 | 27.20 | 28.51 | 00:00:00 | | 2001-06-29 | 3,992,300 | 29.10 | 31.51 | 28.32 | 30.86 | 00:00:00 | | 2001-07-02 | 1,854,600 | 30.15 | 30.15 | 29.00 | 29.34 | 00:00:00 | | 2001-07-03 | 1,022,900 | 29.30 | 29.49 | 28.78 | 29.12 | 00:00:00 | | 2001-07-05 | 4,267,400 | 27.21 | 27.85 | 26.75 | 27.61 | 00:00:00 | | 2001-07-06 | 3,770,300 | 27.00 | 27.24 | 23.00 | 23.00 | 00:00:00 | | 2001-07-09 | 3,121,800 | 23.75 | 25.65 | 23.55 | 25.34 | 00:00:00 | | 2001-07-10 | 2,337,600 | 26.00 | 26.20 | 23.43 | 23.43 | 00:00:00 | | 2001-07-11 | 2,081,100 | 23.45 | 24.67 | 23.08 | 24.50 | 00:00:00 | | 2001-07-12 | 2,420,700 | 26.45 | 27.71 | 26.09 | 27.00 | 00:00:00 | | 2001-07-13 | 1,935,800 | 27.15 | 28.50 | 26.05 | 27.13 | 00:00:00 | | 2001-07-16 | 2,379,600 | 27.00 | 27.77 | 26.64 | 27.31 | 00:00:00 | | 2001-07-17 | 1,718,500 | 26.50 | 28.60 | 26.32 | 28.35 | 00:00:00 | | 2001-07-18 | 1,594,700 | 27.25 | 27.98 | 26.20 | 26.38 | 00:00:00 | | 2001-07-19 | 3,026,600 | 26.39 | 29.70 | 26.39 | 28.67 | 00:00:00 | | 2001-07-20 | 1,283,900 | 28.00 | 28.95 | 27.58 | 28.44 | 00:00:00 | | 2001-07-23 | 971,600 | 28.75 | 29.14 | 28.13 | 28.25 | 00:00:00 | | 2001-07-24 | 1,317,700 | 28.24 | 28.90 | 27.76 | 28.71 | 00:00:00 | | 2001-07-25 | 2,525,500 | 28.71 | 30.80 | 28.21 | 30.60 | 00:00:00 | | 2001-07-26 | 2,302,800 | 30.10 | 31.80 | 29.66 | 31.27 | 00:00:00 | | 2001-07-27 | 2,607,200 | 32.25 | 32.95 | 31.90 | 32.72 | 00:00:00 | | 2001-07-30 | 1,425,300 | 32.05 | 32.59 | 31.06 | 31.95 | 00:00:00 | | 2001-07-31 | 2,141,100 | 31.70 | 32.75 | 31.25 | 32.50 | 00:00:00 | | 2001-08-01 | 2,499,500 | 32.60 | 34.40 | 32.40 | 34.11 | 00:00:00 | | 2001-08-02 | 2,522,900 | 34.11 | 34.90 | 32.66 | 33.02 | 00:00:00 | | 2001-08-03 | 1,456,400 | 33.02 | 33.25 | 31.90 | 32.99 | 00:00:00 | | 2001-08-06 | 609,400 | 32.50 | 32.95 | 32.26 | 32.52 | 00:00:00 | | 2001-08-07 | 1,752,100 | 32.60 | 32.80 | 31.22 | 31.50 | 00:00:00 | | 2001-08-08 | 3,191,500 | 30.50 | 31.50 | 29.03 | 29.11 | 00:00:00 | | 2001-08-09 | 2,961,600 | 28.80 | 28.91 | 27.75 | 28.32 | 00:00:00 | | 2001-08-10 | 1,986,900 | 28.50 | 29.16 | 27.25 | 28.02 | 00:00:00 | | 2001-08-13 | 1,412,500 | 28.49 | 28.69 | 27.81 | 28.35 | 00:00:00 | | 2001-08-14 | 914,300 | 28.49 | 28.65 | 27.45 | 27.50 | 00:00:00 | | 2001-08-15 | 1,988,000 | 28.25 | 28.29 | 25.57 | 26.00 | 00:00:00 | | 2001-08-16 | 2,578,600 | 25.55 | 26.10 | 24.60 | 25.99 | 00:00:00 | | 2001-08-17 | 5,152,100 | 24.30 | 24.80 | 22.50 | 22.80 | 00:00:00 | | 2001-08-20 | 1,979,100 | 23.00 | 23.30 | 22.25 | 23.03 | 00:00:00 | | 2001-08-21 | 1,097,700 | 22.95 | 23.49 | 22.25 | 22.30 | 00:00:00 | | 2001-08-22 | 1,723,900 | 22.85 | 23.74 | 22.60 | 23.25 | 00:00:00 | | 2001-08-23 | 1,505,900 | 23.84 | 24.20 | 23.15 | 23.27 | 00:00:00 | | 2001-08-24 | 1,653,900 | 23.99 | 25.38 | 23.79 | 24.86 | 00:00:00 | | 2001-08-27 | 1,275,300 | 25.00 | 25.00 | 24.05 | 24.20 | 00:00:00 | | 2001-08-28 | 1,524,000 | 24.20 | 24.49 | 23.01 | 23.24 | 00:00:00 | | 2001-08-29 | 2,047,100 | 23.65 | 23.65 | 22.16 | 22.81 | 00:00:00 | | 2001-08-30 | 2,135,900 | 22.30 | 22.74 | 21.10 | 22.06 | 00:00:00 | | 2001-08-31 | 1,398,000 | 22.20 | 23.25 | 22.05 | 23.11 | 00:00:00 | | 2001-09-04 | 2,686,500 | 22.50 | 22.65 | 20.74 | 21.00 | 00:00:00 | | 2001-09-05 | 5,122,000 | 20.30 | 20.47 | 18.33 | 18.60 | 00:00:00 | | 2001-09-06 | 3,585,200 | 18.49 | 19.24 | 18.04 | 18.50 | 00:00:00 | | 2001-09-07 | 2,391,900 | 18.50 | 19.20 | 17.85 | 18.10 | 00:00:00 | | 2001-09-10 | 1,856,200 | 18.01 | 18.45 | 17.51 | 18.15 | 00:00:00 | | 2001-09-17 | 2,388,800 | 17.20 | 17.50 | 16.50 | 16.51 | 00:00:00 | | 2001-09-18 | 1,978,000 | 16.74 | 16.80 | 14.96 | 14.96 | 00:00:00 | | 2001-09-19 | 2,197,600 | 15.10 | 15.60 | 14.30 | 15.01 | 00:00:00 | | 2001-09-20 | 2,692,300 | 14.76 | 15.40 | 14.75 | 15.00 | 00:00:00 | | 2001-09-21 | 7,284,200 | 14.25 | 17.75 | 14.00 | 16.15 | 00:00:00 | | 2001-09-24 | 2,898,000 | 17.30 | 18.10 | 16.75 | 17.94 | 00:00:00 | | 2001-09-25 | 2,553,900 | 17.85 | 18.88 | 17.40 | 17.98 | 00:00:00 | | 2001-09-26 | 1,724,100 | 17.98 | 18.40 | 16.93 | 17.26 | 00:00:00 | | 2001-09-27 | 1,864,100 | 17.05 | 17.72 | 16.75 | 17.25 | 00:00:00 | | 2001-09-28 | 1,805,100 | 17.50 | 18.27 | 17.40 | 17.90 | 00:00:00 | | 2001-10-01 | 1,342,600 | 17.81 | 17.88 | 16.76 | 17.30 | 00:00:00 | | 2001-10-02 | 1,284,300 | 17.55 | 18.10 | 17.46 | 17.69 | 00:00:00 | | 2001-10-03 | 3,525,300 | 17.65 | 20.67 | 17.34 | 20.26 | 00:00:00 | | 2001-10-04 | 2,261,400 | 20.26 | 22.20 | 19.93 | 20.89 | 00:00:00 | | 2001-10-05 | 2,626,700 | 20.70 | 20.70 | 18.96 | 20.05 | 00:00:00 | | 2001-10-08 | 1,271,400 | 19.60 | 20.84 | 19.20 | 20.24 | 00:00:00 | | 2001-10-09 | 1,254,700 | 20.07 | 21.25 | 19.10 | 19.20 | 00:00:00 | | 2001-10-10 | 3,054,700 | 19.05 | 21.05 | 18.90 | 21.05 | 00:00:00 | | 2001-10-11 | 2,637,500 | 21.50 | 23.01 | 21.50 | 22.90 | 00:00:00 | | 2001-10-12 | 2,260,600 | 22.83 | 23.25 | 22.02 | 23.00 | 00:00:00 | | 2001-10-15 | 2,740,100 | 22.55 | 22.90 | 22.12 | 22.69 | 00:00:00 | | 2001-10-16 | 1,571,400 | 22.60 | 23.65 | 22.25 | 23.50 | 00:00:00 | | 2001-10-17 | 2,015,300 | 23.90 | 24.24 | 22.80 | 23.25 | 00:00:00 | | 2001-10-18 | 1,395,000 | 22.65 | 22.65 | 21.77 | 21.80 | 00:00:00 | | 2001-10-19 | 1,338,300 | 21.60 | 23.06 | 21.39 | 23.06 | 00:00:00 | | 2001-10-22 | 839,400 | 23.05 | 23.05 | 22.15 | 22.90 | 00:00:00 | | 2001-10-23 | 1,749,800 | 23.05 | 24.45 | 22.80 | 23.40 | 00:00:00 | | 2001-10-24 | 2,080,700 | 23.35 | 24.32 | 23.01 | 24.14 | 00:00:00 | | 2001-10-25 | 1,634,300 | 23.60 | 25.48 | 23.37 | 25.48 | 00:00:00 | | 2001-10-26 | 1,568,700 | 25.10 | 25.42 | 24.20 | 24.64 | 00:00:00 | | 2001-10-29 | 1,665,500 | 24.44 | 24.64 | 22.30 | 22.50 | 00:00:00 | | 2001-10-30 | 2,430,500 | 21.25 | 21.50 | 20.25 | 20.85 | 00:00:00 | | 2001-10-31 | 2,063,900 | 21.30 | 22.10 | 21.13 | 21.20 | 00:00:00 | | 2001-11-01 | 1,614,500 | 21.90 | 22.84 | 21.01 | 22.71 | 00:00:00 | | 2001-11-02 | 1,406,400 | 22.85 | 24.01 | 22.40 | 23.44 | 00:00:00 | | 2001-11-05 | 1,915,400 | 24.04 | 25.20 | 23.92 | 24.85 | 00:00:00 | | 2001-11-06 | 3,836,700 | 25.95 | 26.50 | 24.98 | 26.43 | 00:00:00 | | 2001-11-07 | 1,814,100 | 26.00 | 27.45 | 25.86 | 26.45 | 00:00:00 | | 2001-11-08 | 1,975,700 | 27.00 | 27.50 | 25.21 | 25.32 | 00:00:00 | | 2001-11-09 | 2,576,400 | 24.30 | 25.35 | 24.26 | 25.20 | 00:00:00 | | 2001-11-12 | 1,321,500 | 25.00 | 25.30 | 24.05 | 25.25 | 00:00:00 | | 2001-11-13 | 1,246,300 | 26.00 | 26.93 | 25.76 | 26.11 | 00:00:00 | | 2001-11-14 | 1,230,000 | 26.40 | 27.02 | 25.55 | 26.63 | 00:00:00 | | 2001-11-15 | 1,203,300 | 26.40 | 27.20 | 26.05 | 26.26 | 00:00:00 | | 2001-11-16 | 1,457,300 | 26.95 | 27.32 | 26.35 | 26.96 | 00:00:00 | | 2001-11-19 | 1,738,300 | 27.10 | 27.30 | 26.57 | 26.78 | 00:00:00 | | 2001-11-20 | 2,388,600 | 25.85 | 26.35 | 24.50 | 24.96 | 00:00:00 | | 2001-11-21 | 1,325,000 | 25.20 | 25.40 | 24.50 | 25.17 | 00:00:00 | | 2001-11-23 | 344,700 | 25.17 | 25.69 | 25.00 | 25.44 | 00:00:00 | | 2001-11-26 | 1,335,200 | 26.05 | 26.70 | 25.76 | 26.70 | 00:00:00 | | 2001-11-27 | 3,026,800 | 26.45 | 28.08 | 26.16 | 27.78 | 00:00:00 | | 2001-11-28 | 2,639,900 | 26.85 | 27.85 | 26.34 | 26.40 | 00:00:00 | | 2001-11-29 | 1,737,100 | 26.40 | 26.97 | 25.76 | 26.20 | 00:00:00 | | 2001-11-30 | 1,594,300 | 27.00 | 27.07 | 25.81 | 26.30 | 00:00:00 | | 2001-12-03 | 1,142,700 | 26.12 | 26.12 | 25.41 | 25.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
