John Bean Technologies Corp (NY: JBT )

111.42 -4.29 (-3.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 25.79 26.02 25.38 25.56 164,700 -0.10(-0.40%)
Oct 30, 2013 26.00 26.20 25.61 25.67 101,346 -0.28(-1.09%)
Oct 29, 2013 26.21 26.23 25.72 25.95 115,119 -0.10(-0.40%)
Oct 28, 2013 26.16 26.31 25.88 26.05 73,184 +0.04(+0.14%)
Oct 25, 2013 26.38 26.38 25.84 26.02 64,461 -0.25(-0.97%)
Oct 24, 2013 26.10 26.39 26.03 26.27 76,216 +0.17(+0.65%)
Oct 23, 2013 26.02 26.22 26.00 26.10 85,735 -0.14(-0.54%)
Oct 22, 2013 26.31 26.41 26.10 26.24 67,028 +0.05(+0.18%)
Oct 21, 2013 26.49 26.52 26.13 26.19 98,701 -0.19(-0.71%)
Oct 18, 2013 26.06 26.62 26.05 26.38 141,451 +0.65(+2.52%)
Oct 17, 2013 25.07 25.81 25.07 25.73 180,309 +0.47(+1.86%)
Oct 16, 2013 25.25 25.31 25.07 25.26 68,488 +0.26(+1.05%)
Oct 15, 2013 25.09 25.10 24.91 25.00 100,439 -0.14(-0.56%)
Oct 14, 2013 24.80 25.18 24.62 25.14 121,483 +0.11(+0.45%)
Oct 11, 2013 24.10 25.04 23.98 25.03 150,668 +0.82(+3.38%)
Oct 10, 2013 23.99 24.28 23.94 24.21 69,995 +0.60(+2.55%)
Oct 09, 2013 23.58 23.84 23.37 23.61 171,167 +0.05(+0.20%)
Oct 08, 2013 23.52 23.65 23.43 23.56 152,708 +0.00(+0.00%)
Oct 07, 2013 23.51 23.59 23.33 23.56 121,365 -0.14(-0.59%)
Oct 04, 2013 23.50 23.76 23.42 23.70 87,673 +0.14(+0.60%)
Oct 03, 2013 23.49 23.63 23.19 23.56 218,488 -0.02(-0.08%)
Oct 02, 2013 23.57 23.79 23.49 23.58 109,668 -0.15(-0.63%)
Oct 01, 2013 23.34 23.80 23.34 23.73 93,935 +0.42(+1.82%)
Sep 27, 2013 23.09 23.39 23.08 23.31 152,879 -0.02(-0.08%)
Sep 26, 2013 23.06 23.35 23.06 23.33 128,978 +0.26(+1.14%)
Sep 25, 2013 23.27 23.31 23.00 23.06 105,806 -0.10(-0.45%)
Sep 24, 2013 22.96 23.32 22.89 23.17 110,452 +0.16(+0.70%)
Sep 23, 2013 23.05 23.14 22.88 23.01 72,943 -0.09(-0.41%)
Sep 20, 2013 23.46 23.46 23.00 23.10 311,505 -0.24(-1.05%)
Sep 19, 2013 23.30 23.43 23.16 23.34 77,321 +0.13(+0.57%)
Sep 18, 2013 22.94 23.29 22.65 23.21 98,302 +0.25(+1.11%)
Sep 17, 2013 22.95 23.13 22.83 22.96 140,089 +0.01(+0.04%)
Sep 16, 2013 22.85 22.96 22.63 22.95 176,056 +0.32(+1.41%)
Sep 13, 2013 22.50 22.64 22.31 22.63 125,924 +0.25(+1.13%)
Sep 12, 2013 22.17 22.47 22.14 22.38 120,430 +0.26(+1.19%)
Sep 11, 2013 21.80 22.13 21.65 22.11 1,724,244 +0.31(+1.42%)
Sep 10, 2013 21.61 21.84 21.43 21.80 108,023 +0.33(+1.53%)
Sep 09, 2013 21.36 21.54 21.30 21.47 176,762 +0.18(+0.84%)
Sep 06, 2013 20.96 21.50 20.81 21.29 131,396 +0.39(+1.89%)
Sep 05, 2013 20.65 21.01 20.54 20.90 113,651 +0.28(+1.37%)
Sep 04, 2013 20.80 20.82 20.40 20.62 283,559 -0.16(-0.77%)
Sep 03, 2013 20.98 21.02 20.57 20.78 115,673 +0.17(+0.82%)
Aug 30, 2013 21.27 21.27 20.56 20.61 109,049 -0.68(-3.18%)
Aug 29, 2013 21.12 21.36 21.11 21.28 74,055 +0.18(+0.85%)
Aug 28, 2013 21.29 21.37 21.06 21.11 68,908 -0.14(-0.66%)
Aug 27, 2013 21.98 21.98 21.12 21.25 131,945 -0.99(-4.44%)
Aug 26, 2013 21.99 22.69 21.99 22.23 173,737 +0.43(+1.98%)
Aug 23, 2013 21.97 22.13 21.69 21.80 71,926 -0.16(-0.73%)
Aug 22, 2013 21.17 22.34 21.17 21.96 94,742 +0.81(+3.81%)
Aug 21, 2013 21.18 21.42 21.00 21.16 87,982 -0.04(-0.18%)
Aug 20, 2013 20.29 21.40 20.22 21.19 170,265 +1.11(+5.50%)
Aug 19, 2013 20.23 20.76 20.09 20.09 138,093 -0.22(-1.11%)
Aug 16, 2013 20.28 20.43 20.23 20.31 66,770 -0.08(-0.41%)
Aug 15, 2013 20.79 20.79 20.31 20.40 66,884 -0.62(-2.94%)
Aug 14, 2013 21.31 21.34 20.98 21.02 50,667 -0.28(-1.32%)
Aug 13, 2013 21.52 21.57 21.30 21.30 24,708 -0.26(-1.22%)
Aug 12, 2013 21.24 21.64 21.24 21.56 55,542 +0.14(+0.66%)
Aug 09, 2013 21.22 21.49 21.21 21.42 61,648 +0.17(+0.79%)
Aug 08, 2013 21.59 21.59 20.91 21.25 123,348 -0.12(-0.57%)
Aug 07, 2013 20.91 22.21 20.91 21.37 260,466 -1.04(-4.64%)
Aug 06, 2013 22.68 22.68 22.28 22.41 92,685 -0.42(-1.85%)
Aug 05, 2013 22.80 22.95 22.64 22.83 47,813 +0.07(+0.29%)
Aug 02, 2013 22.57 22.78 22.49 22.77 82,885 +0.17(+0.75%)
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.