Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Bean Technologies Corp (NY: JBT )

94.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.574 9.122 8.290 8.582 0 +0.33(+3.97%)
Jan 29, 2009 8.627 8.715 8.007 8.255 246,440 -0.58(-6.61%)
Jan 28, 2009 8.945 8.945 8.680 8.839 137,947 +0.23(+2.67%)
Jan 27, 2009 8.414 8.609 8.158 8.609 160,491 +0.38(+4.62%)
Jan 26, 2009 8.512 8.600 8.078 8.229 196,544 -0.42(-4.91%)
Jan 23, 2009 8.246 8.848 7.689 8.653 241,831 +0.58(+7.12%)
Jan 22, 2009 9.281 9.281 7.609 8.078 487,603 -0.51(-5.97%)
Jan 21, 2009 7.839 8.662 7.680 8.591 458,487 +0.75(+9.59%)
Jan 20, 2009 8.812 8.812 7.476 7.839 526,636 -0.98(-11.13%)
Jan 16, 2009 7.901 9.237 7.857 8.821 577,878 +0.85(+10.65%)
Jan 15, 2009 8.299 8.529 7.123 7.972 471,534 -0.42(-4.96%)
Jan 14, 2009 8.786 8.821 8.182 8.388 144,918 -0.64(-7.06%)
Jan 13, 2009 8.936 9.635 8.936 9.025 315,714 -0.04(-0.49%)
Jan 12, 2009 9.034 9.573 8.600 9.069 323,743 +0.08(+0.89%)
Jan 09, 2009 8.812 9.007 8.697 8.989 168,448 +0.18(+2.01%)
Jan 08, 2009 8.582 8.848 8.450 8.812 369,949 +0.06(+0.71%)
Jan 07, 2009 8.627 8.795 8.184 8.751 248,178 +0.12(+1.44%)
Jan 06, 2009 8.069 8.768 8.060 8.627 411,793 +0.80(+10.17%)
Jan 05, 2009 7.848 8.096 7.645 7.830 501,466 -0.03(-0.34%)
Jan 02, 2009 7.326 7.963 7.326 7.857 0 +0.63(+8.69%)
Jan 01, 2009 7.715 7.963 7.167 7.229 0 +0.00(+0.00%)
Dec 31, 2008 7.715 7.963 7.167 7.229 317,639 -0.62(-7.89%)
Dec 30, 2008 6.857 7.945 6.742 7.848 220,217 +1.04(+15.34%)
Dec 29, 2008 7.344 7.353 6.565 6.804 410,196 -0.48(-6.56%)
Dec 26, 2008 7.211 7.521 7.105 7.282 263,480 +0.08(+1.11%)
Dec 24, 2008 8.060 8.060 7.061 7.202 146,160 -0.96(-11.71%)
Dec 23, 2008 7.892 8.326 7.892 8.158 290,735 +0.30(+3.83%)
Dec 22, 2008 7.883 8.078 7.583 7.857 145,559 -0.24(-2.95%)
Dec 19, 2008 7.777 8.255 7.609 8.096 447,779 +0.12(+1.55%)
Dec 18, 2008 7.698 8.016 7.485 7.972 249,745 +0.45(+6.00%)
Dec 17, 2008 7.910 7.910 7.361 7.521 222,953 -0.44(-5.56%)
Dec 16, 2008 7.123 8.034 7.123 7.963 333,982 +0.25(+3.21%)
Dec 15, 2008 7.052 7.804 6.928 7.715 338,805 +0.83(+12.08%)
Dec 12, 2008 7.149 7.441 6.432 6.884 180,078 -0.63(-8.36%)
Dec 11, 2008 7.415 7.662 6.777 7.512 332,615 +0.53(+7.60%)
Dec 10, 2008 7.521 7.521 6.946 6.981 147,093 -0.58(-7.61%)
Dec 09, 2008 7.308 7.662 7.246 7.556 374,876 -0.05(-0.70%)
Dec 08, 2008 7.459 7.883 7.370 7.609 160,445 +0.44(+6.17%)
Dec 05, 2008 7.255 7.353 6.848 7.167 104,291 -0.28(-3.80%)
Dec 04, 2008 6.990 7.786 6.990 7.450 284,961 +0.28(+3.95%)
Dec 03, 2008 6.733 7.326 6.654 7.167 355,685 -0.56(-7.22%)
Dec 02, 2008 6.866 7.724 6.866 7.724 425,453 +1.22(+18.78%)
Dec 01, 2008 6.972 7.609 6.370 6.503 171,162 -1.22(-15.81%)
Nov 28, 2008 6.636 7.985 6.503 7.724 229,466 +1.00(+14.87%)
Nov 26, 2008 7.423 7.423 6.724 6.724 276,787 -0.70(-9.42%)
Nov 25, 2008 7.078 8.158 7.052 7.423 808,661 +0.47(+6.74%)
Nov 24, 2008 6.990 7.140 5.813 6.954 566,096 +0.48(+7.38%)
Nov 21, 2008 6.326 6.583 5.300 6.477 589,585 +1.29(+24.91%)
Nov 20, 2008 6.530 6.530 5.176 5.185 612,465 -1.84(-26.20%)
Nov 19, 2008 7.016 7.636 6.972 7.025 394,219 +0.01(+0.13%)
Nov 18, 2008 6.910 7.096 6.680 7.016 431,340 +0.11(+1.54%)
Nov 17, 2008 6.875 7.397 6.777 6.910 249,258 +0.09(+1.30%)
Nov 14, 2008 7.078 7.394 6.432 6.822 200,679 -0.46(-6.32%)
Nov 13, 2008 6.636 8.060 6.574 7.282 471,597 +0.65(+9.73%)
Nov 12, 2008 6.592 7.140 6.592 6.636 242,992 -0.60(-8.31%)
Nov 11, 2008 6.636 7.282 6.636 7.238 323,758 +0.51(+7.63%)
Nov 10, 2008 7.919 7.945 6.583 6.724 347,158 -0.95(-12.34%)
Nov 07, 2008 7.777 7.795 7.193 7.671 258,307 +0.36(+4.96%)
Nov 06, 2008 8.034 8.113 7.308 7.308 165,712 -0.73(-9.03%)
Nov 05, 2008 8.096 8.397 7.751 8.034 423,444 -0.06(-0.77%)
Nov 04, 2008 7.972 8.414 7.972 8.096 301,432 +0.08(+0.99%)
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.