|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 499,600 | 73.12 | 73.69 | 69.44 | 69.44 | 00:00:00 | | 2000-01-04 | 1,321,400 | 69.00 | 69.00 | 64.00 | 64.62 | 00:00:00 | | 2000-01-05 | 513,600 | 64.62 | 65.44 | 62.88 | 64.50 | 00:00:00 | | 2000-01-06 | 384,800 | 63.25 | 65.37 | 62.13 | 62.44 | 00:00:00 | | 2000-01-07 | 857,600 | 62.25 | 66.50 | 60.50 | 64.62 | 00:00:00 | | 2000-01-10 | 578,000 | 65.37 | 69.50 | 65.00 | 68.25 | 00:00:00 | | 2000-01-11 | 466,800 | 68.25 | 69.50 | 65.94 | 66.50 | 00:00:00 | | 2000-01-12 | 414,400 | 66.25 | 66.94 | 64.31 | 65.88 | 00:00:00 | | 2000-01-13 | 421,200 | 66.00 | 67.00 | 64.12 | 65.00 | 00:00:00 | | 2000-01-14 | 867,400 | 66.50 | 69.25 | 65.88 | 66.75 | 00:00:00 | | 2000-01-18 | 293,600 | 66.50 | 67.62 | 65.88 | 66.87 | 00:00:00 | | 2000-01-19 | 384,600 | 66.87 | 68.44 | 66.87 | 68.00 | 00:00:00 | | 2000-01-20 | 477,200 | 68.00 | 70.69 | 68.00 | 70.44 | 00:00:00 | | 2000-01-21 | 586,800 | 71.00 | 71.75 | 69.44 | 70.12 | 00:00:00 | | 2000-01-24 | 418,000 | 70.69 | 72.00 | 68.81 | 68.94 | 00:00:00 | | 2000-01-25 | 379,800 | 68.88 | 69.38 | 66.38 | 67.38 | 00:00:00 | | 2000-01-26 | 502,000 | 68.37 | 70.81 | 67.62 | 70.00 | 00:00:00 | | 2000-01-27 | 733,400 | 69.75 | 69.94 | 65.13 | 66.31 | 00:00:00 | | 2000-01-28 | 664,600 | 65.13 | 67.38 | 61.50 | 62.50 | 00:00:00 | | 2000-01-31 | 432,800 | 62.56 | 64.50 | 61.75 | 63.25 | 00:00:00 | | 2000-02-01 | 431,200 | 64.00 | 66.00 | 63.75 | 65.44 | 00:00:00 | | 2000-02-02 | 378,800 | 65.44 | 68.81 | 64.38 | 68.13 | 00:00:00 | | 2000-02-03 | 633,200 | 69.75 | 71.37 | 68.88 | 71.00 | 00:00:00 | | 2000-02-04 | 274,800 | 71.62 | 71.94 | 69.56 | 69.63 | 00:00:00 | | 2000-02-07 | 186,600 | 69.75 | 70.88 | 69.12 | 70.25 | 00:00:00 | | 2000-02-08 | 1,095,800 | 72.31 | 77.00 | 72.19 | 75.75 | 00:00:00 | | 2000-02-09 | 756,800 | 76.44 | 79.31 | 76.44 | 77.19 | 00:00:00 | | 2000-02-10 | 496,600 | 77.37 | 77.81 | 74.31 | 75.25 | 00:00:00 | | 2000-02-11 | 458,400 | 75.50 | 76.00 | 73.69 | 73.81 | 00:00:00 | | 2000-02-14 | 400,800 | 74.06 | 75.50 | 72.50 | 72.81 | 00:00:00 | | 2000-02-15 | 502,400 | 72.94 | 74.25 | 71.50 | 73.56 | 00:00:00 | | 2000-02-16 | 828,000 | 73.38 | 74.69 | 72.50 | 73.75 | 00:00:00 | | 2000-02-17 | 685,200 | 72.50 | 72.87 | 69.87 | 70.50 | 00:00:00 | | 2000-02-18 | 737,200 | 70.75 | 70.75 | 67.31 | 68.06 | 00:00:00 | | 2000-02-22 | 651,600 | 69.87 | 70.44 | 66.75 | 67.25 | 00:00:00 | | 2000-02-23 | 9,782 | 33.91 | 35.06 | 33.59 | 34.44 | 00:00:00 | | 2000-02-24 | 353,200 | 69.00 | 70.19 | 67.00 | 68.62 | 00:00:00 | | 2000-02-25 | 555,600 | 68.88 | 72.38 | 68.44 | 71.50 | 00:00:00 | | 2000-02-28 | 374,600 | 71.56 | 72.63 | 68.88 | 70.62 | 00:00:00 | | 2000-02-29 | 356,400 | 70.88 | 72.25 | 69.44 | 69.44 | 00:00:00 | | 2000-03-01 | 377,000 | 69.69 | 70.75 | 69.38 | 69.63 | 00:00:00 | | 2000-03-02 | 456,800 | 69.87 | 73.38 | 69.87 | 70.81 | 00:00:00 | | 2000-03-03 | 1,009,600 | 72.50 | 74.00 | 70.69 | 73.19 | 00:00:00 | | 2000-03-06 | 2,090,800 | 76.00 | 82.12 | 75.69 | 82.00 | 00:00:00 | | 2000-03-07 | 1,035,200 | 82.69 | 83.75 | 78.81 | 80.06 | 00:00:00 | | 2000-03-08 | 446,000 | 80.31 | 81.50 | 77.62 | 78.25 | 00:00:00 | | 2000-03-09 | 457,400 | 79.50 | 82.88 | 79.06 | 82.38 | 00:00:00 | | 2000-03-10 | 1,013,200 | 83.13 | 89.50 | 82.75 | 89.25 | 00:00:00 | | 2000-03-13 | 734,000 | 87.38 | 87.38 | 84.00 | 86.00 | 00:00:00 | | 2000-03-14 | 1,186,400 | 88.25 | 90.87 | 84.12 | 85.00 | 00:00:00 | | 2000-03-15 | 847,600 | 85.06 | 85.06 | 77.25 | 78.12 | 00:00:00 | | 2000-03-16 | 1,196,000 | 83.00 | 86.00 | 79.38 | 86.00 | 00:00:00 | | 2000-03-17 | 1,772,800 | 82.00 | 85.50 | 80.25 | 83.50 | 00:00:00 | | 2000-03-20 | 650,400 | 82.50 | 85.50 | 82.00 | 82.75 | 00:00:00 | | 2000-03-21 | 799,800 | 83.00 | 84.38 | 79.75 | 81.50 | 00:00:00 | | 2000-03-22 | 1,478,800 | 82.88 | 83.19 | 79.50 | 82.12 | 00:00:00 | | 2000-03-23 | 848,400 | 82.25 | 83.37 | 80.13 | 80.75 | 00:00:00 | | 2000-03-24 | 2,459,000 | 84.87 | 87.94 | 82.00 | 82.31 | 00:00:00 | | 2000-03-27 | 1,038,800 | 83.50 | 90.00 | 83.50 | 87.87 | 00:00:00 | | 2000-03-28 | 909,000 | 89.00 | 89.75 | 86.75 | 88.69 | 00:00:00 | | 2000-03-29 | 869,600 | 88.00 | 88.06 | 82.00 | 83.62 | 00:00:00 | | 2000-03-30 | 736,400 | 83.50 | 83.56 | 77.62 | 80.37 | 00:00:00 | | 2000-03-31 | 1,768,400 | 41.38 | 43.94 | 39.62 | 43.25 | 00:00:00 | | 2000-04-03 | 1,067,300 | 42.50 | 42.81 | 40.06 | 41.00 | 00:00:00 | | 2000-04-04 | 1,879,400 | 41.00 | 41.50 | 33.56 | 37.94 | 00:00:00 | | 2000-04-05 | 1,505,200 | 37.12 | 40.00 | 37.00 | 39.31 | 00:00:00 | | 2000-04-06 | 1,557,100 | 39.50 | 41.31 | 39.06 | 40.50 | 00:00:00 | | 2000-04-07 | 1,077,100 | 41.00 | 43.00 | 40.00 | 41.25 | 00:00:00 | | 2000-04-10 | 992,400 | 41.50 | 41.87 | 38.19 | 39.06 | 00:00:00 | | 2000-04-11 | 883,000 | 38.81 | 38.81 | 36.75 | 37.94 | 00:00:00 | | 2000-04-12 | 1,417,900 | 37.81 | 38.44 | 32.75 | 33.13 | 00:00:00 | | 2000-04-13 | 1,640,700 | 33.62 | 36.81 | 33.06 | 34.31 | 00:00:00 | | 2000-04-14 | 2,289,800 | 32.50 | 32.87 | 28.12 | 32.25 | 00:00:00 | | 2000-04-17 | 1,414,900 | 32.00 | 32.50 | 30.50 | 32.38 | 00:00:00 | | 2000-04-18 | 1,964,100 | 33.25 | 36.00 | 32.94 | 35.39 | 00:00:00 | | 2000-04-19 | 1,291,800 | 36.50 | 39.38 | 35.69 | 38.00 | 00:00:00 | | 2000-04-20 | 1,242,800 | 38.00 | 38.94 | 36.00 | 36.81 | 00:00:00 | | 2000-04-24 | 983,400 | 37.37 | 38.69 | 36.25 | 37.44 | 00:00:00 | | 2000-04-25 | 742,500 | 38.75 | 39.81 | 38.38 | 39.62 | 00:00:00 | | 2000-04-26 | 734,400 | 39.69 | 41.12 | 38.62 | 39.00 | 00:00:00 | | 2000-04-27 | 1,184,400 | 38.50 | 41.94 | 37.25 | 40.69 | 00:00:00 | | 2000-04-28 | 544,300 | 41.50 | 42.25 | 40.63 | 40.75 | 00:00:00 | | 2000-05-01 | 1,507,900 | 40.63 | 41.87 | 38.87 | 41.87 | 00:00:00 | | 2000-05-02 | 688,500 | 41.12 | 41.38 | 39.25 | 39.31 | 00:00:00 | | 2000-05-03 | 792,600 | 39.50 | 39.62 | 37.12 | 38.56 | 00:00:00 | | 2000-05-04 | 844,200 | 39.25 | 40.37 | 38.81 | 39.25 | 00:00:00 | | 2000-05-05 | 636,900 | 39.00 | 39.19 | 38.12 | 38.12 | 00:00:00 | | 2000-05-08 | 843,700 | 39.00 | 39.00 | 36.25 | 36.38 | 00:00:00 | | 2000-05-09 | 1,234,400 | 36.13 | 37.00 | 35.06 | 35.94 | 00:00:00 | | 2000-05-10 | 1,329,900 | 34.88 | 35.19 | 32.00 | 32.87 | 00:00:00 | | 2000-05-11 | 1,080,900 | 33.38 | 33.88 | 32.25 | 32.44 | 00:00:00 | | 2000-05-12 | 2,222,700 | 32.50 | 34.94 | 32.50 | 34.37 | 00:00:00 | | 2000-05-15 | 804,100 | 35.12 | 36.50 | 33.06 | 36.06 | 00:00:00 | | 2000-05-16 | 1,034,600 | 36.06 | 38.62 | 36.06 | 37.00 | 00:00:00 | | 2000-05-17 | 814,700 | 36.88 | 38.50 | 35.00 | 37.94 | 00:00:00 | | 2000-05-18 | 712,300 | 37.12 | 37.75 | 36.56 | 36.88 | 00:00:00 | | 2000-05-19 | 798,300 | 36.38 | 36.38 | 33.50 | 34.50 | 00:00:00 | | 2000-05-22 | 710,200 | 34.75 | 35.00 | 32.25 | 33.31 | 00:00:00 | | 2000-05-23 | 747,900 | 33.81 | 34.75 | 32.00 | 32.06 | 00:00:00 | | 2000-05-24 | 1,021,800 | 32.25 | 32.69 | 30.06 | 31.81 | 00:00:00 | | 2000-05-25 | 871,200 | 32.06 | 34.88 | 32.06 | 32.87 | 00:00:00 | | 2000-05-26 | 487,900 | 33.13 | 34.44 | 32.69 | 33.88 | 00:00:00 | | 2000-05-30 | 599,000 | 34.50 | 37.00 | 34.50 | 36.75 | 00:00:00 | | 2000-05-31 | 1,074,300 | 36.69 | 38.12 | 35.31 | 36.50 | 00:00:00 | | 2000-06-01 | 1,650,900 | 37.75 | 41.12 | 37.75 | 40.63 | 00:00:00 | | 2000-06-02 | 21,468 | 47.00 | 47.00 | 44.00 | 44.38 | 00:00:00 | | 2000-06-05 | 1,415,900 | 44.19 | 44.75 | 41.94 | 42.00 | 00:00:00 | | 2000-06-06 | 16,736,600 | 41.75 | 42.25 | 40.81 | 41.75 | 00:00:00 | | 2000-06-07 | 2,403,200 | 41.75 | 43.06 | 40.75 | 42.75 | 00:00:00 | | 2000-06-08 | 1,757,200 | 42.88 | 45.00 | 42.62 | 44.50 | 00:00:00 | | 2000-06-09 | 12,847 | 46.00 | 46.00 | 44.81 | 45.00 | 00:00:00 | | 2000-06-12 | 1,068,400 | 47.00 | 47.00 | 44.12 | 44.69 | 00:00:00 | | 2000-06-13 | 1,386,000 | 44.69 | 45.50 | 43.25 | 43.75 | 00:00:00 | | 2000-06-14 | 1,484,700 | 45.00 | 46.94 | 44.88 | 45.50 | 00:00:00 | | 2000-06-15 | 1,180,300 | 45.56 | 47.00 | 44.25 | 47.00 | 00:00:00 | | 2000-06-16 | 3,153,100 | 48.50 | 48.50 | 42.38 | 44.69 | 00:00:00 | | 2000-06-19 | 1,200,300 | 44.94 | 46.94 | 44.19 | 46.50 | 00:00:00 | | 2000-06-20 | 1,137,700 | 47.00 | 48.00 | 45.62 | 46.56 | 00:00:00 | | 2000-06-21 | 762,600 | 46.44 | 47.94 | 45.31 | 46.25 | 00:00:00 | | 2000-06-22 | 435,300 | 46.00 | 46.94 | 45.12 | 45.19 | 00:00:00 | | 2000-06-23 | 663,800 | 45.44 | 45.62 | 43.62 | 43.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
