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 (%)
Dec 30, 2016 83.39 83.39 83.39 0 +1.16(+1.42%)
Dec 29, 2016 81.84 82.52 80.19 82.23 130,859 +0.78(+0.95%)
Dec 28, 2016 83.49 83.87 81.45 81.45 106,723 -1.89(-2.27%)
Dec 27, 2016 82.37 83.54 82.37 83.34 92,743 +1.02(+1.24%)
Dec 23, 2016 82.33 82.33 82.33 0 -0.63(-0.76%)
Dec 22, 2016 82.62 83.27 81.84 82.96 189,213 +0.39(+0.47%)
Dec 21, 2016 83.05 83.54 82.57 82.57 170,147 -0.24(-0.29%)
Dec 20, 2016 81.94 83.49 81.40 82.81 188,018 +1.02(+1.25%)
Dec 19, 2016 80.92 82.66 80.92 81.79 176,046 +0.92(+1.14%)
Dec 16, 2016 83.10 83.30 80.68 80.87 403,652 -2.28(-2.74%)
Dec 15, 2016 82.86 85.92 82.37 83.15 201,298 +0.24(+0.29%)
Dec 14, 2016 83.88 84.85 82.47 82.91 169,304 -0.97(-1.16%)
Dec 13, 2016 84.90 85.28 83.15 83.88 223,674 -0.73(-0.86%)
Dec 12, 2016 86.35 86.59 84.41 84.61 182,413 -1.80(-2.08%)
Dec 09, 2016 87.37 87.56 86.16 86.40 162,919 -0.39(-0.45%)
Dec 08, 2016 85.38 86.98 84.90 86.79 127,502 +1.41(+1.65%)
Dec 07, 2016 84.27 85.77 83.59 85.38 137,944 +1.45(+1.73%)
Dec 06, 2016 83.10 84.12 82.57 83.93 132,632 +0.97(+1.17%)
Dec 05, 2016 82.43 83.88 82.23 82.96 256,929 +1.16(+1.42%)
Dec 02, 2016 80.39 82.01 78.06 81.80 455,637 -1.07(-1.29%)
Dec 01, 2016 86.98 88.14 80.10 82.86 767,563 -4.56(-5.21%)
Nov 30, 2016 89.45 90.03 87.37 87.42 275,836 -1.65(-1.85%)
Nov 29, 2016 88.29 90.66 87.56 89.06 341,069 +0.92(+1.04%)
Nov 28, 2016 88.82 88.96 87.27 88.14 168,580 -0.73(-0.82%)
Nov 25, 2016 88.53 89.02 87.80 88.87 48,098 +0.92(+1.05%)
Nov 23, 2016 87.95 87.95 87.95 0 +1.50(+1.74%)
Nov 22, 2016 85.19 87.76 84.80 86.45 241,126 +1.79(+2.12%)
Nov 21, 2016 84.65 85.09 84.17 84.65 175,179 +0.68(+0.81%)
Nov 18, 2016 83.83 84.07 83.39 83.98 145,190 +0.34(+0.41%)
Nov 17, 2016 82.04 83.83 82.18 83.64 143,550 +1.60(+1.95%)
Nov 16, 2016 81.41 82.43 80.73 82.04 143,052 +0.63(+0.77%)
Nov 15, 2016 80.97 81.65 80.49 81.41 172,137 +0.15(+0.18%)
Nov 14, 2016 83.15 83.98 80.10 81.26 302,137 -0.97(-1.18%)
Nov 11, 2016 81.94 82.89 81.70 82.23 265,308 +0.39(+0.47%)
Nov 10, 2016 82.18 82.76 80.73 81.84 276,097 +1.16(+1.44%)
Nov 09, 2016 77.53 81.31 77.53 80.68 295,610 +2.37(+3.03%)
Nov 08, 2016 77.29 79.71 76.71 78.31 159,052 +0.97(+1.25%)
Nov 07, 2016 75.59 77.43 75.35 77.34 176,273 +3.20(+4.31%)
Nov 04, 2016 75.45 76.66 73.85 74.14 325,147 -1.31(-1.73%)
Nov 03, 2016 75.40 75.88 74.72 75.45 120,268 +0.29(+0.39%)
Nov 02, 2016 76.03 76.61 74.56 75.16 273,786 -0.82(-1.08%)
Nov 01, 2016 76.80 77.50 75.98 75.98 232,867 -1.41(-1.82%)
Oct 31, 2016 76.90 77.53 75.88 77.39 322,189 +0.82(+1.08%)
Oct 28, 2016 74.43 77.68 74.33 76.56 506,911 +1.99(+2.66%)
Oct 27, 2016 72.69 76.42 72.52 74.58 432,134 +4.80(+6.88%)
Oct 26, 2016 71.38 71.57 69.63 69.78 371,645 -2.13(-2.96%)
Oct 25, 2016 72.69 72.69 71.77 71.91 154,388 -1.02(-1.40%)
Oct 24, 2016 73.51 74.38 72.54 72.93 230,130 -0.10(-0.13%)
Oct 21, 2016 70.99 73.12 70.89 73.02 78,877 +1.11(+1.55%)
Oct 20, 2016 71.91 72.10 70.53 71.91 127,093 -0.10(-0.13%)
Oct 19, 2016 72.20 72.78 71.57 72.01 111,689 -0.10(-0.13%)
Oct 18, 2016 72.93 73.17 72.10 72.10 96,175 -0.29(-0.40%)
Oct 17, 2016 70.60 72.59 70.46 72.39 128,730 +2.21(+3.15%)
Oct 14, 2016 69.52 71.11 69.52 70.19 107,887 +0.64(+0.92%)
Oct 13, 2016 69.63 70.03 69.13 69.55 139,145 -0.56(-0.80%)
Oct 12, 2016 69.57 70.92 69.57 70.11 83,703 +0.36(+0.51%)
Oct 11, 2016 70.46 70.61 69.07 69.75 74,379 -1.06(-1.49%)
Oct 10, 2016 70.65 71.26 69.45 70.81 62,422 +0.53(+0.76%)
Oct 07, 2016 71.14 71.68 69.84 70.27 70,773 -1.15(-1.61%)
Oct 06, 2016 70.68 71.70 70.13 71.43 76,330 +0.33(+0.46%)
Oct 05, 2016 70.24 71.50 69.87 71.10 109,267 +1.38(+1.97%)
Oct 04, 2016 71.22 71.22 68.94 69.72 128,899 -1.18(-1.67%)
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.