John Bean Technologies Corp (NY: JBT )

91.42 +0.86 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.41 13.18 12.41 13.18 969,223 +0.75(+6.07%)
May 28, 2009 11.98 12.54 11.77 12.42 266,053 +0.59(+4.96%)
May 27, 2009 11.79 12.19 11.79 11.84 406,324 -0.07(-0.59%)
May 26, 2009 11.65 12.04 11.62 11.91 271,289 +0.04(+0.37%)
May 22, 2009 12.19 12.38 11.78 11.86 193,668 -0.46(-3.70%)
May 21, 2009 12.00 12.45 11.80 12.32 182,676 +0.26(+2.18%)
May 20, 2009 12.36 12.40 11.98 12.05 163,036 -0.24(-1.92%)
May 19, 2009 12.00 12.48 11.98 12.29 141,771 +0.39(+3.30%)
May 18, 2009 11.78 12.33 11.69 11.90 188,969 +0.12(+1.04%)
May 15, 2009 11.65 11.93 11.40 11.78 235,327 +0.21(+1.81%)
May 14, 2009 11.25 11.75 10.95 11.57 243,906 +0.40(+3.59%)
May 13, 2009 10.84 11.64 10.84 11.17 242,286 -0.05(-0.47%)
May 12, 2009 10.91 11.58 10.73 11.22 721,614 +0.21(+1.90%)
May 11, 2009 10.84 11.35 10.60 11.01 271,557 +0.25(+2.35%)
May 08, 2009 10.74 13.00 10.56 10.76 520,975 +0.28(+2.66%)
May 07, 2009 11.09 11.09 10.48 10.48 330,581 -0.42(-3.84%)
May 06, 2009 10.98 11.16 10.62 10.90 148,405 +0.17(+1.54%)
May 05, 2009 10.29 11.18 10.29 10.73 376,221 -0.46(-4.13%)
May 04, 2009 9.964 11.29 9.807 11.19 372,465 +1.26(+12.63%)
May 01, 2009 9.720 10.04 9.397 9.938 202,853 +0.33(+3.45%)
Apr 30, 2009 9.755 10.02 9.319 9.606 278,538 -0.22(-2.22%)
Apr 29, 2009 9.432 10.16 9.319 9.824 322,082 +0.56(+6.02%)
Apr 28, 2009 8.839 9.293 8.813 9.266 258,924 +0.43(+4.83%)
Apr 27, 2009 9.511 9.615 8.552 8.839 255,688 -0.88(-9.06%)
Apr 24, 2009 9.336 10.02 9.336 9.720 210,153 +0.38(+4.11%)
Apr 23, 2009 9.554 10.01 9.223 9.336 182,223 -0.20(-2.10%)
Apr 22, 2009 9.327 9.580 9.066 9.537 340,541 +0.04(+0.46%)
Apr 21, 2009 8.909 9.493 8.848 9.493 180,561 +0.47(+5.22%)
Apr 20, 2009 9.240 9.554 8.953 9.022 149,494 -0.58(-5.99%)
Apr 17, 2009 9.502 9.720 9.240 9.598 114,624 +0.23(+2.42%)
Apr 16, 2009 9.624 9.624 9.223 9.371 182,791 -0.24(-2.45%)
Apr 15, 2009 8.717 9.694 8.700 9.606 307,955 +0.91(+10.42%)
Apr 14, 2009 9.275 9.275 8.604 8.700 257,796 -0.69(-7.34%)
Apr 13, 2009 8.674 9.458 8.491 9.388 265,210 +0.89(+10.46%)
Apr 09, 2009 9.040 9.049 8.369 8.499 420,550 -0.32(-3.66%)
Apr 08, 2009 8.639 8.918 8.534 8.822 197,660 +0.14(+1.61%)
Apr 07, 2009 8.892 9.040 8.586 8.682 123,179 -0.28(-3.11%)
Apr 06, 2009 9.484 9.554 8.735 8.961 191,969 -0.52(-5.51%)
Apr 03, 2009 9.310 9.493 8.926 9.484 181,416 +0.11(+1.21%)
Apr 02, 2009 9.798 9.981 9.188 9.371 177,702 -0.06(-0.65%)
Apr 01, 2009 9.118 9.545 8.752 9.432 98,681 +0.31(+3.44%)
Mar 31, 2009 9.563 9.572 9.101 9.118 152,222 -0.19(-2.06%)
Mar 30, 2009 9.005 9.441 8.508 9.310 278,326 -0.82(-8.09%)
Mar 26, 2009 9.432 10.28 9.293 10.13 233,478 +0.89(+9.62%)
Mar 25, 2009 9.772 10.25 9.188 9.240 240,193 -0.65(-6.61%)
Mar 24, 2009 9.537 10.16 9.432 9.894 322,204 +0.37(+3.84%)
Mar 23, 2009 9.415 9.589 9.378 9.528 396,629 +0.31(+3.31%)
Mar 20, 2009 9.912 9.912 9.110 9.223 387,309 -0.75(-7.52%)
Mar 19, 2009 9.153 10.16 9.049 9.973 449,252 +0.92(+10.11%)
Mar 18, 2009 9.293 9.327 8.726 9.057 346,358 -0.17(-1.89%)
Mar 17, 2009 8.848 9.232 8.482 9.232 264,531 +0.38(+4.33%)
Mar 16, 2009 8.935 9.362 8.796 8.848 298,850 -0.05(-0.59%)
Mar 13, 2009 9.101 9.101 8.056 8.900 0 -0.10(-1.16%)
Mar 12, 2009 8.491 9.162 8.107 9.005 644,923 +0.40(+4.66%)
Mar 11, 2009 8.395 9.049 8.290 8.604 392,321 +0.10(+1.13%)
Mar 10, 2009 8.029 8.791 8.029 8.508 583,029 +0.30(+3.61%)
Mar 09, 2009 7.636 8.709 7.575 8.212 632,820 +0.50(+6.44%)
Mar 06, 2009 7.619 7.924 7.131 7.715 0 -0.30(-3.70%)
Mar 05, 2009 8.090 8.403 7.314 8.011 607,567 +0.01(+0.11%)
Mar 04, 2009 8.098 8.534 7.462 8.002 352,396 +0.21(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.