John Bean Technologies Corp (NY: JBT )

91.62 -1.03 (-1.11%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.30 15.47 14.89 15.30 123,024 +0.04(+0.29%)
May 27, 2010 15.12 15.29 14.73 15.26 126,909 +0.57(+3.88%)
May 26, 2010 14.69 15.18 14.61 14.69 1,121 -0.04(-0.24%)
May 25, 2010 14.13 14.76 13.81 14.72 257,310 +0.11(+0.73%)
May 24, 2010 15.02 15.02 14.58 14.62 176,993 -0.37(-2.49%)
May 21, 2010 14.34 15.29 14.28 14.99 213,127 +0.38(+2.62%)
May 20, 2010 14.65 15.04 14.60 14.61 236,113 -0.59(-3.87%)
May 19, 2010 15.58 15.72 15.13 15.19 164,635 -0.44(-2.85%)
May 18, 2010 16.25 16.40 15.59 15.64 139,437 -0.37(-2.33%)
May 17, 2010 15.98 16.41 15.35 16.01 180,091 +0.17(+1.06%)
May 14, 2010 15.84 16.04 15.25 15.84 169,622 -0.36(-2.24%)
May 13, 2010 16.51 16.58 16.08 16.21 183,238 -0.40(-2.40%)
May 12, 2010 15.63 16.71 15.63 16.61 150,331 +1.06(+6.85%)
May 11, 2010 15.67 15.96 15.48 15.54 194,621 -0.53(-3.31%)
May 10, 2010 15.34 16.25 15.31 16.07 185,458 +1.42(+9.68%)
May 07, 2010 15.11 15.43 14.59 14.65 181,959 -0.59(-3.90%)
May 06, 2010 15.53 15.95 14.26 15.25 245,632 -0.40(-2.55%)
May 05, 2010 15.64 15.92 15.52 15.65 144,906 -0.36(-2.27%)
May 04, 2010 16.87 16.87 15.67 16.01 253,662 -1.14(-6.67%)
May 03, 2010 16.31 17.17 16.19 17.16 115,527 +0.87(+5.33%)
Apr 30, 2010 16.52 16.64 16.22 16.29 181,695 -0.27(-1.66%)
Apr 29, 2010 16.32 16.73 16.11 16.56 319,981 +0.43(+2.64%)
Apr 28, 2010 16.39 16.76 16.08 16.14 173,017 -0.11(-0.66%)
Apr 27, 2010 16.91 17.12 16.22 16.24 157,452 -0.85(-4.98%)
Apr 26, 2010 17.01 17.49 16.93 17.09 94,460 +0.01(+0.05%)
Apr 23, 2010 16.93 17.12 16.72 17.08 90,558 +0.12(+0.73%)
Apr 22, 2010 16.71 17.04 16.53 16.96 110,586 +0.03(+0.16%)
Apr 21, 2010 16.91 16.93 16.53 16.93 106,865 -0.01(-0.05%)
Apr 20, 2010 16.67 17.15 16.67 16.94 94,889 +0.32(+1.92%)
Apr 19, 2010 16.14 16.67 16.03 16.62 114,150 +0.36(+2.24%)
Apr 16, 2010 16.52 16.62 16.06 16.26 147,213 -0.24(-1.45%)
Apr 15, 2010 16.50 16.66 16.32 16.50 67,791 -0.06(-0.37%)
Apr 14, 2010 16.18 16.57 16.06 16.56 117,382 +0.43(+2.64%)
Apr 13, 2010 15.90 16.14 15.87 16.14 78,769 +0.15(+0.94%)
Apr 12, 2010 15.81 16.18 15.81 15.98 96,246 +0.19(+1.18%)
Apr 09, 2010 15.98 15.98 15.67 15.80 80,011 -0.20(-1.27%)
Apr 08, 2010 15.98 16.04 15.67 16.00 54,134 -0.08(-0.50%)
Apr 07, 2010 16.18 16.28 16.03 16.08 179,200 -0.12(-0.77%)
Apr 06, 2010 16.37 16.37 16.09 16.21 98,313 -0.30(-1.83%)
Apr 05, 2010 16.06 16.51 15.80 16.51 112,197 +0.59(+3.67%)
Apr 01, 2010 15.77 15.92 15.92 15.92 107,493 +0.37(+2.39%)
Mar 31, 2010 15.80 16.12 15.52 15.55 93,303 -0.35(-2.23%)
Mar 30, 2010 15.98 16.06 15.68 15.90 81,908 +0.03(+0.17%)
Mar 29, 2010 15.75 15.98 15.66 15.88 67,740 +0.12(+0.79%)
Mar 26, 2010 15.72 16.16 15.52 15.75 81,900 +0.13(+0.85%)
Mar 25, 2010 15.88 16.33 15.62 15.62 100,290 -0.16(-1.01%)
Mar 24, 2010 16.49 16.49 15.75 15.78 204,279 -0.82(-4.91%)
Mar 23, 2010 16.23 16.67 16.11 16.60 89,354 +0.40(+2.46%)
Mar 22, 2010 15.57 16.23 15.51 16.20 70,437 +0.50(+3.16%)
Mar 19, 2010 16.31 16.33 15.65 15.70 151,837 -0.53(-3.28%)
Mar 18, 2010 16.50 16.62 16.20 16.23 76,909 -0.35(-2.14%)
Mar 17, 2010 16.38 16.70 16.31 16.59 66,591 +0.19(+1.13%)
Mar 16, 2010 16.11 16.41 15.90 16.40 109,999 +0.30(+1.87%)
Mar 15, 2010 16.11 16.16 16.05 16.10 90,247 -0.19(-1.14%)
Mar 12, 2010 15.98 16.32 15.87 16.29 65,078 +0.31(+1.94%)
Mar 11, 2010 16.07 16.10 15.54 15.98 167,938 -0.25(-1.53%)
Mar 10, 2010 16.13 16.39 15.96 16.22 219,214 +0.05(+0.33%)
Mar 09, 2010 16.06 16.23 16.05 16.17 145,955 +0.02(+0.11%)
Mar 08, 2010 16.13 16.22 15.90 16.15 151,907 -0.03(-0.16%)
Mar 05, 2010 15.84 16.22 15.77 16.18 156,420 +0.40(+2.53%)
Mar 04, 2010 15.39 15.81 15.30 15.78 163,109 +0.51(+3.31%)
Mar 03, 2010 15.04 15.46 14.80 15.28 236,747 +0.18(+1.17%)
Mar 02, 2010 14.73 15.10 14.60 15.10 256,226 +0.43(+2.95%)
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.