John Bean Technologies Corp (NY: JBT )

93.97 +0.48 (+0.52%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.22 15.28 14.96 15.19 322,709 +0.04(+0.25%)
Nov 29, 2012 15.25 15.37 15.06 15.15 116,565 +0.06(+0.37%)
Nov 28, 2012 15.08 15.21 14.91 15.10 107,274 -0.08(-0.55%)
Nov 27, 2012 15.33 15.46 15.14 15.18 156,545 -0.20(-1.33%)
Nov 26, 2012 14.97 15.55 14.97 15.39 222,613 +0.31(+2.03%)
Nov 23, 2012 14.83 15.10 14.74 15.08 66,112 +0.29(+1.95%)
Nov 21, 2012 14.74 14.86 14.66 14.79 95,237 +0.07(+0.44%)
Nov 20, 2012 14.65 14.83 14.54 14.73 112,891 +0.04(+0.25%)
Nov 19, 2012 14.40 14.71 14.22 14.69 105,177 +0.48(+3.40%)
Nov 16, 2012 14.09 14.40 13.97 14.21 157,188 +0.07(+0.53%)
Nov 15, 2012 14.23 14.40 13.99 14.13 133,335 -0.08(-0.59%)
Nov 14, 2012 14.74 14.80 14.13 14.22 115,667 -0.47(-3.22%)
Nov 13, 2012 14.76 14.94 14.52 14.69 182,334 -0.08(-0.57%)
Nov 12, 2012 14.65 14.95 14.63 14.77 115,156 +0.22(+1.53%)
Nov 09, 2012 14.34 14.72 14.22 14.55 158,467 +0.12(+0.84%)
Nov 08, 2012 14.35 14.64 14.24 14.43 157,070 +0.08(+0.58%)
Nov 07, 2012 14.64 14.64 14.11 14.35 122,114 -0.45(-3.07%)
Nov 06, 2012 14.75 15.00 14.66 14.80 105,891 +0.18(+1.21%)
Nov 05, 2012 14.35 14.81 14.21 14.62 141,781 +0.32(+2.21%)
Nov 02, 2012 14.76 14.76 14.23 14.31 121,042 -0.29(-1.97%)
Nov 01, 2012 14.38 14.74 14.33 14.60 190,632 +0.28(+1.95%)
Oct 31, 2012 14.16 14.41 14.09 14.32 127,926 +0.20(+1.45%)
Oct 26, 2012 14.00 14.11 14.11 14.11 140,335 +0.12(+0.86%)
Oct 25, 2012 14.28 14.38 13.95 13.99 145,211 -0.18(-1.24%)
Oct 24, 2012 14.36 14.49 13.96 14.17 133,711 -0.19(-1.29%)
Oct 23, 2012 13.46 14.70 12.93 14.35 451,465 -0.32(-2.21%)
Oct 19, 2012 14.79 14.82 14.56 14.68 77,285 -0.25(-1.68%)
Oct 18, 2012 15.02 15.10 14.91 14.93 76,012 -0.10(-0.68%)
Oct 17, 2012 14.92 15.16 14.85 15.03 127,752 +0.18(+1.19%)
Oct 16, 2012 14.80 14.95 14.73 14.86 133,315 +0.20(+1.33%)
Oct 15, 2012 14.63 14.73 14.39 14.66 73,671 +0.06(+0.38%)
Oct 12, 2012 14.59 14.75 14.59 14.61 123,845 +0.01(+0.06%)
Oct 11, 2012 14.68 14.78 14.58 14.60 50,939 +0.02(+0.13%)
Oct 10, 2012 14.63 14.67 14.52 14.58 71,505 +0.00(+0.00%)
Oct 09, 2012 14.87 14.87 14.52 14.58 202,118 -0.28(-1.88%)
Oct 08, 2012 14.94 15.06 14.84 14.86 105,457 -0.11(-0.74%)
Oct 05, 2012 15.25 15.47 14.92 14.97 114,513 -0.24(-1.59%)
Oct 04, 2012 15.10 15.30 15.02 15.21 106,129 +0.18(+1.17%)
Oct 03, 2012 15.13 15.18 14.94 15.03 132,823 -0.04(-0.25%)
Oct 02, 2012 15.12 15.14 14.77 15.07 94,380 +0.06(+0.43%)
Oct 01, 2012 15.26 15.51 14.95 15.00 108,130 -0.16(-1.04%)
Sep 28, 2012 15.25 15.34 15.10 15.16 73,944 -0.19(-1.21%)
Sep 27, 2012 15.24 15.48 15.03 15.35 70,456 +0.19(+1.22%)
Sep 26, 2012 15.40 15.44 15.11 15.16 65,569 -0.30(-1.92%)
Sep 25, 2012 16.04 16.14 15.43 15.46 93,783 -0.49(-3.08%)
Sep 24, 2012 15.86 16.08 15.72 15.95 56,173 +0.01(+0.06%)
Sep 21, 2012 15.88 16.04 15.79 15.94 174,101 +0.27(+1.72%)
Sep 20, 2012 15.79 15.88 15.62 15.67 69,240 -0.25(-1.57%)
Sep 19, 2012 15.95 16.09 15.83 15.92 83,134 -0.03(-0.17%)
Sep 18, 2012 15.78 16.02 15.72 15.95 73,453 +0.08(+0.53%)
Sep 17, 2012 16.00 16.10 15.72 15.87 70,675 -0.22(-1.39%)
Sep 14, 2012 15.80 16.23 15.77 16.09 194,425 +0.29(+1.82%)
Sep 13, 2012 15.45 15.98 15.30 15.80 150,665 +0.35(+2.28%)
Sep 12, 2012 15.27 15.45 15.13 15.45 84,738 +0.21(+1.40%)
Sep 11, 2012 15.02 15.32 14.93 15.24 110,181 +0.19(+1.30%)
Sep 10, 2012 15.08 15.22 14.99 15.04 118,988 -0.09(-0.61%)
Sep 07, 2012 15.21 15.23 15.05 15.13 82,482 +0.00(+0.00%)
Sep 06, 2012 15.08 15.28 15.02 15.13 129,811 +0.17(+1.12%)
Sep 05, 2012 14.96 15.13 14.82 14.97 131,207 -0.04(-0.25%)
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.