|
 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 | | 2001-12-03 | 1,142,700 | 26.12 | 26.12 | 25.41 | 25.63 | 00:00:00 | | 2001-12-04 | 1,832,500 | 25.63 | 27.50 | 25.63 | 27.45 | 00:00:00 | | 2001-12-05 | 3,116,200 | 27.50 | 30.50 | 27.35 | 30.26 | 00:00:00 | | 2001-12-06 | 2,059,600 | 30.09 | 30.80 | 29.62 | 30.56 | 00:00:00 | | 2001-12-07 | 1,115,000 | 30.02 | 30.49 | 29.56 | 29.68 | 00:00:00 | | 2001-12-10 | 982,100 | 29.30 | 30.51 | 29.12 | 29.31 | 00:00:00 | | 2001-12-11 | 1,433,000 | 29.55 | 30.74 | 29.55 | 30.71 | 00:00:00 | | 2001-12-12 | 2,620,100 | 30.70 | 31.45 | 28.90 | 30.20 | 00:00:00 | | 2001-12-13 | 2,559,400 | 29.25 | 29.45 | 27.86 | 27.91 | 00:00:00 | | 2001-12-14 | 3,273,600 | 28.30 | 28.50 | 26.50 | 26.90 | 00:00:00 | | 2001-12-17 | 2,132,100 | 26.90 | 27.96 | 26.90 | 27.56 | 00:00:00 | | 2001-12-18 | 3,164,500 | 26.99 | 26.99 | 26.07 | 26.68 | 00:00:00 | | 2001-12-19 | 3,453,600 | 26.50 | 26.51 | 24.50 | 24.75 | 00:00:00 | | 2001-12-20 | 10,520,500 | 21.00 | 22.51 | 20.85 | 21.25 | 00:00:00 | | 2001-12-21 | 3,401,800 | 21.50 | 22.31 | 21.40 | 21.68 | 00:00:00 | | 2001-12-24 | 1,020,500 | 21.68 | 21.79 | 21.30 | 21.55 | 00:00:00 | | 2001-12-26 | 1,480,900 | 21.60 | 22.28 | 21.60 | 22.05 | 00:00:00 | | 2001-12-27 | 1,360,500 | 22.23 | 22.67 | 22.07 | 22.36 | 00:00:00 | | 2001-12-28 | 1,406,400 | 22.56 | 23.34 | 22.50 | 23.20 | 00:00:00 | | 2001-12-31 | 1,423,100 | 23.01 | 23.27 | 22.50 | 22.72 | 00:00:00 | | 2002-01-02 | 1,821,700 | 23.90 | 23.90 | 22.51 | 23.54 | 00:00:00 | | 2002-01-03 | 1,942,800 | 23.79 | 25.15 | 23.55 | 24.76 | 00:00:00 | | 2002-01-04 | 1,466,500 | 25.40 | 25.63 | 24.47 | 25.02 | 00:00:00 | | 2002-01-07 | 1,697,400 | 25.60 | 25.91 | 25.11 | 25.32 | 00:00:00 | | 2002-01-08 | 1,680,800 | 25.07 | 25.10 | 24.22 | 24.90 | 00:00:00 | | 2002-01-09 | 3,523,300 | 24.90 | 26.20 | 24.90 | 25.76 | 00:00:00 | | 2002-01-10 | 1,798,400 | 25.76 | 25.90 | 25.00 | 25.60 | 00:00:00 | | 2002-01-11 | 2,198,200 | 25.25 | 25.50 | 24.16 | 24.78 | 00:00:00 | | 2002-01-14 | 1,449,300 | 24.39 | 24.73 | 23.50 | 24.02 | 00:00:00 | | 2002-01-15 | 1,042,700 | 24.27 | 24.55 | 23.70 | 24.17 | 00:00:00 | | 2002-01-16 | 1,888,400 | 23.25 | 24.25 | 22.81 | 22.98 | 00:00:00 | | 2002-01-17 | 1,617,500 | 23.58 | 23.80 | 22.59 | 23.48 | 00:00:00 | | 2002-01-18 | 2,031,100 | 22.75 | 23.60 | 22.50 | 23.04 | 00:00:00 | | 2002-01-22 | 2,887,100 | 23.50 | 23.50 | 21.49 | 21.51 | 00:00:00 | | 2002-01-23 | 2,584,800 | 21.75 | 23.15 | 21.55 | 22.81 | 00:00:00 | | 2002-01-24 | 2,338,100 | 23.30 | 23.96 | 22.44 | 22.60 | 00:00:00 | | 2002-01-25 | 2,577,200 | 22.00 | 22.94 | 21.40 | 22.76 | 00:00:00 | | 2002-01-28 | 2,563,300 | 22.76 | 22.85 | 21.80 | 22.00 | 00:00:00 | | 2002-01-29 | 2,870,000 | 21.95 | 22.30 | 21.75 | 22.00 | 00:00:00 | | 2002-01-30 | 1,913,500 | 22.30 | 22.44 | 21.25 | 22.44 | 00:00:00 | | 2002-01-31 | 1,921,300 | 22.60 | 23.27 | 22.50 | 23.20 | 00:00:00 | | 2002-02-01 | 19,850 | 22.95 | 23.10 | 21.97 | 22.12 | 00:00:00 | | 2002-02-04 | 3,379,500 | 22.35 | 22.60 | 20.29 | 20.40 | 00:00:00 | | 2002-02-05 | 2,977,500 | 20.40 | 20.53 | 19.50 | 20.12 | 00:00:00 | | 2002-02-06 | 3,156,300 | 20.40 | 20.60 | 19.11 | 20.08 | 00:00:00 | | 2002-02-07 | 2,282,700 | 20.20 | 20.86 | 19.80 | 20.10 | 00:00:00 | | 2002-02-08 | 1,743,000 | 20.13 | 20.50 | 19.41 | 20.24 | 00:00:00 | | 2002-02-11 | 1,350,200 | 20.30 | 20.70 | 20.10 | 20.60 | 00:00:00 | | 2002-02-12 | 3,512,500 | 20.90 | 21.60 | 20.30 | 21.25 | 00:00:00 | | 2002-02-13 | 2,373,900 | 21.35 | 21.74 | 21.06 | 21.35 | 00:00:00 | | 2002-02-14 | 1,272,400 | 21.50 | 21.72 | 21.35 | 21.51 | 00:00:00 | | 2002-02-15 | 1,688,600 | 21.50 | 21.60 | 20.81 | 21.22 | 00:00:00 | | 2002-02-19 | 1,435,500 | 21.10 | 21.11 | 20.00 | 20.18 | 00:00:00 | | 2002-02-20 | 1,128,700 | 20.15 | 20.69 | 19.80 | 20.58 | 00:00:00 | | 2002-02-21 | 1,827,600 | 20.50 | 20.50 | 19.62 | 19.73 | 00:00:00 | | 2002-02-22 | 2,418,600 | 19.69 | 19.74 | 18.80 | 19.17 | 00:00:00 | | 2002-02-25 | 1,828,100 | 19.75 | 20.98 | 19.51 | 20.71 | 00:00:00 | | 2002-02-26 | 2,479,700 | 20.71 | 20.71 | 19.60 | 19.71 | 00:00:00 | | 2002-02-27 | 1,964,500 | 19.80 | 20.39 | 19.54 | 19.61 | 00:00:00 | | 2002-02-28 | 2,440,600 | 19.56 | 20.19 | 18.55 | 18.65 | 00:00:00 | | 2002-03-01 | 1,841,600 | 18.66 | 19.66 | 18.65 | 19.44 | 00:00:00 | | 2002-03-04 | 3,065,200 | 19.75 | 22.83 | 19.75 | 22.77 | 00:00:00 | | 2002-03-05 | 1,749,800 | 22.65 | 23.40 | 22.11 | 23.04 | 00:00:00 | | 2002-03-06 | 1,673,200 | 23.00 | 23.76 | 22.40 | 23.68 | 00:00:00 | | 2002-03-07 | 3,073,200 | 23.90 | 25.03 | 23.79 | 25.03 | 00:00:00 | | 2002-03-08 | 3,193,000 | 26.75 | 26.79 | 26.05 | 26.34 | 00:00:00 | | 2002-03-11 | 3,065,700 | 26.34 | 26.34 | 24.40 | 24.96 | 00:00:00 | | 2002-03-12 | 2,280,700 | 23.75 | 24.21 | 23.11 | 23.25 | 00:00:00 | | 2002-03-13 | 5,834,300 | 22.90 | 22.97 | 21.30 | 21.33 | 00:00:00 | | 2002-03-14 | 2,742,300 | 21.50 | 22.57 | 21.35 | 21.51 | 00:00:00 | | 2002-03-15 | 3,195,500 | 22.65 | 22.65 | 21.70 | 21.79 | 00:00:00 | | 2002-03-18 | 3,179,000 | 22.20 | 22.30 | 20.80 | 21.10 | 00:00:00 | | 2002-03-19 | 2,645,300 | 21.40 | 21.40 | 20.60 | 20.76 | 00:00:00 | | 2002-03-20 | 7,426,300 | 22.00 | 23.20 | 21.76 | 22.00 | 00:00:00 | | 2002-03-21 | 3,148,200 | 22.10 | 22.58 | 22.00 | 22.51 | 00:00:00 | | 2002-03-22 | 3,180,600 | 22.25 | 22.39 | 21.80 | 21.90 | 00:00:00 | | 2002-03-25 | 1,832,600 | 22.48 | 22.48 | 21.22 | 21.41 | 00:00:00 | | 2002-03-26 | 1,822,500 | 21.41 | 22.30 | 21.41 | 21.96 | 00:00:00 | | 2002-03-27 | 1,682,000 | 22.20 | 22.90 | 21.82 | 22.84 | 00:00:00 | | 2002-03-28 | 1,959,800 | 22.70 | 23.90 | 22.61 | 23.53 | 00:00:00 | | 2002-04-01 | 1,577,900 | 23.00 | 24.10 | 22.82 | 23.92 | 00:00:00 | | 2002-04-02 | 2,040,400 | 23.50 | 23.79 | 23.01 | 23.15 | 00:00:00 | | 2002-04-03 | 1,107,900 | 23.12 | 23.47 | 22.35 | 22.65 | 00:00:00 | | 2002-04-04 | 1,292,400 | 22.27 | 23.32 | 22.26 | 22.96 | 00:00:00 | | 2002-04-05 | 988,600 | 23.15 | 23.24 | 22.17 | 22.40 | 00:00:00 | | 2002-04-08 | 1,922,900 | 21.20 | 22.33 | 21.03 | 21.99 | 00:00:00 | | 2002-04-09 | 2,102,700 | 22.00 | 22.40 | 21.46 | 21.70 | 00:00:00 | | 2002-04-10 | 4,064,200 | 21.70 | 21.94 | 21.06 | 21.20 | 00:00:00 | | 2002-04-11 | 2,405,000 | 21.20 | 21.30 | 20.75 | 20.81 | 00:00:00 | | 2002-04-12 | 1,897,400 | 21.00 | 21.04 | 20.75 | 20.95 | 00:00:00 | | 2002-04-15 | 1,684,100 | 21.00 | 21.20 | 20.72 | 20.78 | 00:00:00 | | 2002-04-16 | 1,858,300 | 21.90 | 22.40 | 21.73 | 22.29 | 00:00:00 | | 2002-04-17 | 1,352,000 | 22.00 | 22.48 | 21.85 | 22.27 | 00:00:00 | | 2002-04-18 | 2,327,300 | 22.27 | 22.28 | 21.32 | 21.55 | 00:00:00 | | 2002-04-19 | 917,300 | 21.96 | 22.10 | 21.50 | 21.74 | 00:00:00 | | 2002-04-22 | 1,041,100 | 21.49 | 21.49 | 20.77 | 21.01 | 00:00:00 | | 2002-04-23 | 738,600 | 21.32 | 21.40 | 20.58 | 20.70 | 00:00:00 | | 2002-04-24 | 1,394,600 | 20.75 | 21.07 | 20.35 | 20.47 | 00:00:00 | | 2002-04-25 | 1,936,700 | 20.22 | 21.00 | 20.00 | 20.93 | 00:00:00 | | 2002-04-26 | 1,462,700 | 21.10 | 21.40 | 20.11 | 20.25 | 00:00:00 | | 2002-04-29 | 1,069,100 | 20.45 | 20.58 | 20.05 | 20.13 | 00:00:00 | | 2002-04-30 | 1,533,500 | 20.20 | 20.97 | 20.10 | 20.41 | 00:00:00 | | 2002-05-01 | 2,444,800 | 20.10 | 20.38 | 19.24 | 20.06 | 00:00:00 | | 2002-05-02 | 2,556,900 | 20.20 | 20.20 | 19.06 | 19.22 | 00:00:00 | | 2002-05-03 | 4,042,400 | 19.02 | 19.17 | 18.00 | 18.60 | 00:00:00 | | 2002-05-06 | 2,166,400 | 18.15 | 18.65 | 18.15 | 18.23 | 00:00:00 | | 2002-05-07 | 2,356,700 | 18.50 | 18.51 | 17.75 | 17.75 | 00:00:00 | | 2002-05-08 | 5,152,100 | 19.15 | 21.27 | 19.10 | 21.25 | 00:00:00 | | 2002-05-09 | 2,444,200 | 21.10 | 21.11 | 20.33 | 20.70 | 00:00:00 | | 2002-05-10 | 1,094,600 | 20.70 | 20.75 | 19.79 | 19.94 | 00:00:00 | | 2002-05-13 | 1,170,100 | 20.27 | 21.08 | 19.95 | 21.00 | 00:00:00 | | 2002-05-14 | 2,004,700 | 23.07 | 23.07 | 21.80 | 22.63 | 00:00:00 | | 2002-05-15 | 5,975,600 | 22.15 | 25.50 | 22.01 | 24.80 | 00:00:00 | | 2002-05-16 | 2,511,500 | 24.70 | 25.25 | 24.37 | 24.87 | 00:00:00 | | 2002-05-17 | 2,124,700 | 25.02 | 25.49 | 24.63 | 24.98 | 00:00:00 | | 2002-05-20 | 1,187,600 | 24.90 | 24.90 | 23.90 | 24.29 | 00:00:00 | | 2002-05-21 | 1,622,700 | 24.30 | 24.66 | 23.00 | 23.16 | 00:00:00 | | 2002-05-22 | 1,163,400 | 23.20 | 23.50 | 22.75 | 23.13 | 00:00:00 | | 2002-05-23 | 942,200 | 23.50 | 23.87 | 22.92 | 23.78 | 00:00:00 | | 2002-05-24 | 1,333,600 | 23.32 | 23.40 | 22.76 | 22.76 | 00:00:00 | | 2002-05-28 | 1,174,500 | 23.20 | 23.33 | 22.85 | 23.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
