|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,366,700 | 21.37 | 21.50 | 20.60 | 20.85 | 00:00:00 | | 2003-05-12 | 2,030,100 | 20.87 | 21.30 | 20.70 | 21.30 | 00:00:00 | | 2003-05-13 | 2,202,600 | 21.30 | 21.30 | 20.24 | 20.73 | 00:00:00 | | 2003-05-14 | 1,700,500 | 20.98 | 20.98 | 20.30 | 20.40 | 00:00:00 | | 2003-05-15 | 1,732,900 | 20.70 | 20.88 | 20.01 | 20.32 | 00:00:00 | | 2003-05-16 | 2,172,300 | 20.32 | 20.81 | 19.94 | 20.81 | 00:00:00 | | 2003-05-19 | 1,877,100 | 20.55 | 20.55 | 19.52 | 19.61 | 00:00:00 | | 2003-05-20 | 871,600 | 19.90 | 19.99 | 19.42 | 19.65 | 00:00:00 | | 2003-05-21 | 1,466,300 | 19.62 | 19.78 | 19.28 | 19.70 | 00:00:00 | | 2003-05-22 | 1,052,100 | 19.70 | 20.20 | 19.54 | 19.95 | 00:00:00 | | 2003-05-23 | 1,242,600 | 19.90 | 19.98 | 19.58 | 19.60 | 00:00:00 | | 2003-05-27 | 1,322,600 | 19.60 | 20.80 | 19.49 | 20.79 | 00:00:00 | | 2003-05-28 | 1,561,200 | 20.79 | 21.00 | 20.53 | 20.60 | 00:00:00 | | 2003-05-29 | 1,278,800 | 20.70 | 21.00 | 20.61 | 20.77 | 00:00:00 | | 2003-05-30 | 1,976,200 | 20.88 | 21.09 | 20.59 | 20.99 | 00:00:00 | | 2003-06-02 | 1,645,700 | 21.25 | 21.75 | 20.88 | 20.88 | 00:00:00 | | 2003-06-03 | 1,338,100 | 20.95 | 21.14 | 20.65 | 20.91 | 00:00:00 | | 2003-06-04 | 2,653,000 | 20.98 | 22.40 | 20.94 | 22.20 | 00:00:00 | | 2003-06-05 | 1,695,800 | 21.70 | 22.23 | 21.55 | 22.19 | 00:00:00 | | 2003-06-06 | 2,503,000 | 22.50 | 22.90 | 21.60 | 21.84 | 00:00:00 | | 2003-06-09 | 1,465,100 | 21.70 | 21.85 | 21.11 | 21.34 | 00:00:00 | | 2003-06-10 | 1,580,300 | 21.50 | 21.75 | 21.36 | 21.66 | 00:00:00 | | 2003-06-11 | 2,601,700 | 21.66 | 22.54 | 20.41 | 22.41 | 00:00:00 | | 2003-06-12 | 1,420,800 | 22.75 | 22.75 | 22.40 | 22.73 | 00:00:00 | | 2003-06-13 | 1,712,200 | 22.85 | 22.95 | 22.21 | 22.29 | 00:00:00 | | 2003-06-16 | 1,718,200 | 22.40 | 23.30 | 22.34 | 23.24 | 00:00:00 | | 2003-06-17 | 2,847,700 | 23.24 | 23.95 | 23.24 | 23.92 | 00:00:00 | | 2003-06-18 | 2,606,600 | 23.92 | 24.37 | 23.60 | 24.21 | 00:00:00 | | 2003-06-19 | 3,818,900 | 24.40 | 25.60 | 23.40 | 23.62 | 00:00:00 | | 2003-06-20 | 1,669,000 | 23.85 | 23.90 | 23.24 | 23.45 | 00:00:00 | | 2003-06-23 | 2,118,500 | 23.45 | 23.45 | 22.28 | 22.74 | 00:00:00 | | 2003-06-24 | 2,046,800 | 22.01 | 23.00 | 21.87 | 21.98 | 00:00:00 | | 2003-06-25 | 1,645,700 | 22.00 | 22.95 | 21.99 | 22.55 | 00:00:00 | | 2003-06-26 | 1,928,600 | 23.00 | 23.15 | 22.57 | 22.58 | 00:00:00 | | 2003-06-27 | 1,118,000 | 22.58 | 22.64 | 22.00 | 22.09 | 00:00:00 | | 2003-06-30 | 898,800 | 22.32 | 22.57 | 21.91 | 22.10 | 00:00:00 | | 2003-07-01 | 1,276,200 | 22.10 | 22.35 | 21.20 | 22.28 | 00:00:00 | | 2003-07-02 | 1,168,700 | 22.27 | 22.70 | 22.15 | 22.63 | 00:00:00 | | 2003-07-03 | 549,500 | 22.30 | 22.60 | 22.08 | 22.32 | 00:00:00 | | 2003-07-07 | 1,569,500 | 22.60 | 23.77 | 22.47 | 23.57 | 00:00:00 | | 2003-07-08 | 3,585,700 | 23.31 | 25.35 | 23.31 | 25.30 | 00:00:00 | | 2003-07-09 | 2,485,400 | 25.20 | 25.62 | 24.80 | 25.25 | 00:00:00 | | 2003-07-10 | 1,809,300 | 24.85 | 25.05 | 24.16 | 24.55 | 00:00:00 | | 2003-07-11 | 1,491,000 | 24.95 | 25.10 | 24.53 | 24.55 | 00:00:00 | | 2003-07-14 | 1,682,100 | 24.90 | 25.45 | 24.79 | 24.97 | 00:00:00 | | 2003-07-15 | 2,103,600 | 25.35 | 25.50 | 24.80 | 25.10 | 00:00:00 | | 2003-07-16 | 1,340,000 | 25.48 | 25.48 | 24.55 | 24.90 | 00:00:00 | | 2003-07-17 | 1,756,200 | 24.50 | 24.56 | 23.72 | 23.75 | 00:00:00 | | 2003-07-18 | 1,175,100 | 23.95 | 24.27 | 23.48 | 24.09 | 00:00:00 | | 2003-07-21 | 1,048,300 | 23.93 | 23.96 | 23.19 | 23.51 | 00:00:00 | | 2003-07-22 | 1,425,300 | 23.76 | 23.82 | 23.39 | 23.60 | 00:00:00 | | 2003-07-23 | 843,700 | 23.75 | 23.95 | 23.09 | 23.89 | 00:00:00 | | 2003-07-24 | 1,947,900 | 23.89 | 24.23 | 22.93 | 23.04 | 00:00:00 | | 2003-07-25 | 2,376,800 | 22.90 | 23.20 | 22.25 | 23.07 | 00:00:00 | | 2003-07-28 | 2,230,300 | 23.07 | 23.43 | 22.10 | 23.23 | 00:00:00 | | 2003-07-29 | 1,647,400 | 23.23 | 23.34 | 22.49 | 22.57 | 00:00:00 | | 2003-07-30 | 1,377,100 | 22.64 | 23.02 | 22.54 | 22.77 | 00:00:00 | | 2003-07-31 | 1,400,200 | 23.03 | 23.63 | 23.00 | 23.05 | 00:00:00 | | 2003-08-01 | 1,775,700 | 23.40 | 23.48 | 22.70 | 23.00 | 00:00:00 | | 2003-08-04 | 1,179,000 | 23.04 | 23.37 | 22.74 | 23.15 | 00:00:00 | | 2003-08-05 | 1,589,700 | 23.05 | 23.21 | 22.61 | 22.65 | 00:00:00 | | 2003-08-06 | 1,893,400 | 22.65 | 22.65 | 22.20 | 22.30 | 00:00:00 | | 2003-08-07 | 1,073,600 | 22.35 | 22.70 | 22.27 | 22.53 | 00:00:00 | | 2003-08-08 | 1,648,300 | 22.65 | 22.86 | 22.30 | 22.60 | 00:00:00 | | 2003-08-11 | 870,300 | 22.64 | 22.98 | 22.64 | 22.96 | 00:00:00 | | 2003-08-12 | 1,688,500 | 23.05 | 24.00 | 22.86 | 23.97 | 00:00:00 | | 2003-08-13 | 1,691,900 | 23.99 | 24.67 | 23.87 | 24.41 | 00:00:00 | | 2003-08-14 | 1,630,400 | 24.55 | 24.97 | 24.13 | 24.96 | 00:00:00 | | 2003-08-15 | 1,033,800 | 24.71 | 25.05 | 24.63 | 24.84 | 00:00:00 | | 2003-08-18 | 1,716,400 | 24.90 | 26.04 | 24.85 | 26.03 | 00:00:00 | | 2003-08-19 | 3,350,100 | 26.03 | 27.48 | 26.03 | 27.20 | 00:00:00 | | 2003-08-20 | 1,638,700 | 27.20 | 27.49 | 26.93 | 27.40 | 00:00:00 | | 2003-08-21 | 1,325,200 | 27.45 | 27.87 | 27.24 | 27.71 | 00:00:00 | | 2003-08-22 | 1,642,500 | 28.15 | 28.20 | 27.17 | 27.42 | 00:00:00 | | 2003-08-25 | 1,235,200 | 27.42 | 27.49 | 26.68 | 26.99 | 00:00:00 | | 2003-08-26 | 1,252,900 | 26.65 | 27.10 | 26.36 | 27.02 | 00:00:00 | | 2003-08-27 | 874,600 | 27.00 | 27.42 | 27.00 | 27.36 | 00:00:00 | | 2003-08-28 | 936,700 | 27.36 | 27.58 | 27.08 | 27.51 | 00:00:00 | | 2003-08-29 | 1,067,500 | 27.51 | 28.15 | 27.40 | 28.15 | 00:00:00 | | 2003-09-02 | 823,300 | 28.17 | 28.50 | 27.76 | 28.50 | 00:00:00 | | 2003-09-03 | 1,764,000 | 28.73 | 29.45 | 28.44 | 28.49 | 00:00:00 | | 2003-09-04 | 1,458,100 | 28.60 | 29.09 | 28.43 | 28.89 | 00:00:00 | | 2003-09-05 | 1,528,200 | 28.40 | 29.58 | 28.40 | 28.72 | 00:00:00 | | 2003-09-08 | 1,283,900 | 28.85 | 29.39 | 28.75 | 29.08 | 00:00:00 | | 2003-09-09 | 820,300 | 29.08 | 29.08 | 28.50 | 28.70 | 00:00:00 | | 2003-09-10 | 1,052,000 | 28.67 | 28.68 | 27.50 | 27.57 | 00:00:00 | | 2003-09-11 | 842,200 | 27.60 | 28.37 | 27.53 | 28.20 | 00:00:00 | | 2003-09-12 | 886,600 | 28.15 | 28.22 | 27.70 | 28.10 | 00:00:00 | | 2003-09-15 | 788,600 | 28.10 | 28.50 | 27.82 | 28.25 | 00:00:00 | | 2003-09-16 | 1,311,800 | 28.25 | 29.29 | 28.25 | 29.20 | 00:00:00 | | 2003-09-17 | 1,283,700 | 29.00 | 29.40 | 28.74 | 29.20 | 00:00:00 | | 2003-09-18 | 2,042,400 | 29.20 | 29.50 | 28.76 | 29.45 | 00:00:00 | | 2003-09-19 | 3,045,100 | 28.94 | 29.99 | 28.85 | 29.31 | 00:00:00 | | 2003-09-22 | 1,607,600 | 29.31 | 29.31 | 28.25 | 28.25 | 00:00:00 | | 2003-09-23 | 1,667,800 | 28.50 | 28.50 | 28.19 | 28.46 | 00:00:00 | | 2003-09-24 | 2,640,800 | 28.48 | 28.49 | 26.45 | 26.50 | 00:00:00 | | 2003-09-25 | 2,587,900 | 27.00 | 27.05 | 26.30 | 26.38 | 00:00:00 | | 2003-09-26 | 1,519,200 | 26.25 | 26.38 | 25.43 | 25.50 | 00:00:00 | | 2003-09-29 | 1,421,100 | 25.93 | 26.20 | 25.61 | 25.89 | 00:00:00 | | 2003-09-30 | 1,678,800 | 25.90 | 26.30 | 25.55 | 26.05 | 00:00:00 | | 2003-10-01 | 1,398,200 | 26.65 | 26.75 | 25.82 | 26.14 | 00:00:00 | | 2003-10-02 | 1,392,000 | 26.00 | 26.67 | 26.00 | 26.62 | 00:00:00 | | 2003-10-03 | 1,729,700 | 27.47 | 28.30 | 26.75 | 27.52 | 00:00:00 | | 2003-10-06 | 1,430,100 | 27.60 | 28.51 | 27.60 | 28.42 | 00:00:00 | | 2003-10-07 | 1,381,300 | 28.42 | 28.42 | 27.69 | 28.16 | 00:00:00 | | 2003-10-08 | 1,873,200 | 28.15 | 28.22 | 26.75 | 27.00 | 00:00:00 | | 2003-10-09 | 1,936,500 | 27.52 | 28.45 | 27.50 | 28.01 | 00:00:00 | | 2003-10-10 | 768,800 | 28.13 | 28.35 | 27.67 | 27.90 | 00:00:00 | | 2003-10-13 | 452,800 | 28.20 | 28.45 | 28.00 | 28.17 | 00:00:00 | | 2003-10-14 | 1,175,100 | 28.20 | 28.88 | 28.00 | 28.80 | 00:00:00 | | 2003-10-15 | 995,000 | 29.20 | 29.30 | 28.31 | 28.42 | 00:00:00 | | 2003-10-16 | 904,100 | 28.40 | 28.53 | 27.86 | 28.07 | 00:00:00 | | 2003-10-17 | 861,500 | 28.20 | 28.39 | 27.19 | 27.44 | 00:00:00 | | 2003-10-20 | 820,600 | 27.60 | 27.78 | 27.32 | 27.60 | 00:00:00 | | 2003-10-21 | 2,008,700 | 27.60 | 28.95 | 27.60 | 28.81 | 00:00:00 | | 2003-10-22 | 1,117,000 | 28.81 | 28.81 | 27.36 | 27.78 | 00:00:00 | | 2003-10-23 | 1,470,700 | 27.26 | 27.35 | 26.67 | 26.96 | 00:00:00 | | 2003-10-24 | 1,287,300 | 26.71 | 26.85 | 26.00 | 26.42 | 00:00:00 | | 2003-10-27 | 1,037,200 | 26.72 | 27.20 | 26.65 | 26.82 | 00:00:00 | | 2003-10-28 | 1,493,300 | 27.12 | 28.18 | 27.01 | 28.08 | 00:00:00 | | 2003-10-29 | 1,802,800 | 27.95 | 28.43 | 27.83 | 28.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
