TR4DER - Jabil Circuit [JBL] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-14	1,392,800	16.60	17.02	16.32	17.00	00:00:00
2002-11-15	964,500	16.55	17.10	16.30	17.01	00:00:00
2002-11-18	2,026,800	17.35	17.56	16.60	16.74	00:00:00
2002-11-19	1,681,300	16.85	17.25	16.59	16.85	00:00:00
2002-11-20	1,511,100	16.85	18.08	16.50	18.08	00:00:00
2002-11-21	5,863,500	18.50	20.96	18.50	20.90	00:00:00
2002-11-22	5,068,000	20.91	22.20	20.25	21.96	00:00:00
2002-11-25	4,584,700	21.97	23.65	21.94	22.79	00:00:00
2002-11-26	2,628,200	22.80	22.80	21.05	21.13	00:00:00
2002-11-27	1,903,100	21.51	21.98	21.45	21.70	00:00:00
2002-11-29	768,300	22.25	22.33	21.44	21.45	00:00:00
2002-12-02	2,113,200	22.10	22.69	21.16	21.37	00:00:00
2002-12-03	1,691,800	21.15	21.15	20.42	20.55	00:00:00
2002-12-04	3,271,100	19.75	20.09	18.93	19.59	00:00:00
2002-12-05	1,771,700	20.15	20.35	19.20	19.60	00:00:00
2002-12-06	1,292,200	19.61	19.82	18.95	19.47	00:00:00
2002-12-09	1,656,400	19.20	19.26	18.26	18.55	00:00:00
2002-12-10	1,886,600	18.56	19.44	18.52	19.37	00:00:00
2002-12-11	1,542,400	19.38	19.93	18.90	19.23	00:00:00
2002-12-12	1,679,800	19.45	19.95	18.81	18.98	00:00:00
2002-12-13	1,409,900	18.99	18.99	18.13	18.30	00:00:00
2002-12-16	1,409,200	18.38	18.98	18.30	18.95	00:00:00
2002-12-17	2,000,000	18.96	19.82	18.85	19.60	00:00:00
2002-12-18	2,772,600	19.61	19.61	18.10	18.28	00:00:00
2002-12-19	5,028,400	18.28	18.84	17.30	18.25	00:00:00
2002-12-20	2,599,400	18.26	18.86	18.00	18.65	00:00:00
2002-12-23	1,500,600	18.30	19.25	18.20	18.50	00:00:00
2002-12-24	478,500	18.30	18.61	18.05	18.35	00:00:00
2002-12-26	890,500	18.35	18.74	17.88	18.04	00:00:00
2002-12-27	952,000	18.05	18.18	17.40	17.61	00:00:00
2002-12-30	1,047,200	17.66	17.85	17.46	17.57	00:00:00
2002-12-31	1,058,600	17.58	18.05	17.40	17.92	00:00:00
2003-01-02	1,883,900	18.07	18.96	17.88	18.91	00:00:00
2003-01-03	799,300	18.79	19.26	18.53	18.93	00:00:00
2003-01-06	1,888,700	19.23	19.98	18.92	19.90	00:00:00
2003-01-07	2,038,100	19.99	20.49	19.84	20.04	00:00:00
2003-01-08	1,259,300	19.75	19.83	19.10	19.17	00:00:00
2003-01-09	1,298,400	19.18	20.25	19.18	20.05	00:00:00
2003-01-10	1,758,200	19.55	20.40	19.52	19.92	00:00:00
2003-01-13	2,610,900	19.93	19.93	18.87	18.88	00:00:00
2003-01-14	1,350,700	18.80	19.36	18.76	19.00	00:00:00
2003-01-15	2,155,400	18.90	19.11	18.10	18.43	00:00:00
2003-01-16	1,667,700	18.44	18.79	17.70	17.78	00:00:00
2003-01-17	2,430,100	17.79	17.79	17.28	17.45	00:00:00
2003-01-21	1,485,000	17.45	17.55	16.80	16.81	00:00:00
2003-01-22	1,573,500	16.81	17.20	16.65	16.98	00:00:00
2003-01-23	2,338,100	17.34	17.46	16.47	17.14	00:00:00
2003-01-24	1,561,300	17.15	17.31	16.42	16.59	00:00:00
2003-01-27	2,043,400	16.60	16.67	15.85	15.95	00:00:00
2003-01-28	1,233,900	16.25	16.45	15.96	16.33	00:00:00
2003-01-29	2,505,500	16.33	16.33	15.40	15.90	00:00:00
2003-01-30	1,108,700	15.95	16.06	15.32	15.40	00:00:00
2003-01-31	2,158,600	15.41	15.70	14.93	15.61	00:00:00
2003-02-03	1,272,000	15.71	15.78	15.19	15.28	00:00:00
2003-02-04	3,021,800	15.29	15.29	14.60	14.90	00:00:00
2003-02-05	2,098,100	15.30	15.78	15.18	15.35	00:00:00
2003-02-06	1,565,500	15.25	15.26	14.65	14.77	00:00:00
2003-02-07	1,116,100	15.10	15.20	14.67	14.70	00:00:00
2003-02-10	1,120,400	14.62	15.15	14.51	14.95	00:00:00
2003-02-11	888,700	15.00	15.45	14.67	14.85	00:00:00
2003-02-12	1,007,200	14.85	15.10	14.75	14.90	00:00:00
2003-02-13	1,241,600	14.80	14.97	14.53	14.73	00:00:00
2003-02-14	1,062,900	14.90	15.42	14.70	15.42	00:00:00
2003-02-18	1,509,600	15.65	16.25	15.57	16.07	00:00:00
2003-02-19	1,152,600	15.95	15.96	15.51	15.64	00:00:00
2003-02-20	1,275,000	15.90	16.30	15.86	16.17	00:00:00
2003-02-21	1,531,300	16.30	16.33	15.75	16.15	00:00:00
2003-02-24	1,064,700	16.05	16.35	15.81	15.87	00:00:00
2003-02-25	1,921,500	15.88	15.90	15.21	15.80	00:00:00
2003-02-26	1,110,600	15.80	15.95	15.38	15.43	00:00:00
2003-02-27	816,600	15.57	15.90	15.35	15.70	00:00:00
2003-02-28	1,513,700	15.90	16.64	15.81	16.61	00:00:00
2003-03-03	2,028,800	16.69	16.85	16.14	16.15	00:00:00
2003-03-04	1,133,100	16.22	16.37	15.98	16.00	00:00:00
2003-03-05	1,030,600	16.05	16.39	15.92	16.30	00:00:00
2003-03-06	1,050,300	16.30	16.41	15.92	16.24	00:00:00
2003-03-07	1,594,600	15.85	16.10	15.76	15.96	00:00:00
2003-03-10	1,053,900	15.88	15.90	15.45	15.49	00:00:00
2003-03-11	1,088,000	15.55	15.75	15.41	15.45	00:00:00
2003-03-12	1,325,700	15.45	15.75	15.28	15.75	00:00:00
2003-03-13	1,363,100	16.15	16.90	16.09	16.78	00:00:00
2003-03-14	1,646,000	17.00	17.50	16.76	16.98	00:00:00
2003-03-17	3,451,400	16.85	18.55	16.70	18.37	00:00:00
2003-03-18	1,898,900	18.25	18.65	18.00	18.56	00:00:00
2003-03-19	3,498,300	18.21	18.60	16.88	17.27	00:00:00
2003-03-20	3,810,200	18.10	18.82	17.60	18.48	00:00:00
2003-03-21	2,412,200	18.72	18.75	17.82	18.53	00:00:00
2003-03-24	1,191,000	17.90	18.19	17.81	17.94	00:00:00
2003-03-25	1,490,500	18.06	18.50	17.91	18.33	00:00:00
2003-03-26	1,458,900	18.33	18.50	18.06	18.30	00:00:00
2003-03-27	1,218,900	18.09	18.44	17.95	18.28	00:00:00
2003-03-28	1,091,100	18.18	18.42	18.05	18.22	00:00:00
2003-03-31	1,912,600	17.30	18.00	17.30	17.50	00:00:00
2003-04-01	1,345,200	17.53	17.82	17.41	17.70	00:00:00
2003-04-02	1,947,600	18.25	18.71	18.16	18.53	00:00:00
2003-04-03	2,132,900	18.49	19.24	18.38	18.90	00:00:00
2003-04-04	1,355,400	18.90	19.10	18.43	18.70	00:00:00
2003-04-07	3,179,600	19.75	20.00	18.88	18.88	00:00:00
2003-04-08	2,092,300	18.88	18.90	18.30	18.42	00:00:00
2003-04-09	2,078,600	18.40	18.75	17.80	17.80	00:00:00
2003-04-10	1,902,700	17.81	17.98	17.63	17.68	00:00:00
2003-04-11	1,475,100	18.00	18.30	17.59	17.75	00:00:00
2003-04-14	1,047,200	17.74	18.04	17.60	17.95	00:00:00
2003-04-15	2,037,000	17.95	17.97	17.50	17.93	00:00:00
2003-04-16	1,661,200	18.08	18.48	17.97	17.98	00:00:00
2003-04-17	1,800,100	18.10	19.00	18.01	18.94	00:00:00
2003-04-21	1,951,500	18.94	19.53	18.80	19.53	00:00:00
2003-04-22	1,252,100	19.33	19.52	19.10	19.44	00:00:00
2003-04-23	1,220,100	19.30	19.45	19.09	19.34	00:00:00
2003-04-24	1,131,400	19.10	19.49	19.00	19.29	00:00:00
2003-04-25	1,164,000	19.17	19.17	18.36	18.45	00:00:00
2003-04-28	975,400	18.50	19.14	18.50	19.01	00:00:00
2003-04-29	1,584,800	19.00	19.31	18.57	18.95	00:00:00
2003-04-30	1,404,500	18.80	18.85	18.55	18.70	00:00:00
2003-05-01	1,122,900	18.70	18.72	18.19	18.50	00:00:00
2003-05-02	1,352,900	18.35	19.07	18.35	18.99	00:00:00
2003-05-05	2,613,900	19.10	20.20	19.05	19.66	00:00:00
2003-05-06	2,863,500	19.77	20.36	19.70	20.21	00:00:00
2003-05-07	3,565,500	20.21	21.00	20.10	20.92	00:00:00
2003-05-08	2,625,300	20.50	21.15	20.40	21.06	00:00:00
2003-05-09	2,366,700	21.37	21.50	20.60	20.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>