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

John Bean Technologies Corp (NY: JBT )

95.53 +0.34 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Nov 03, 2008 7.308 8.069 7.308 8.016 133,028 +0.60(+8.11%)
Oct 31, 2008 7.299 7.698 6.768 7.415 537,941 +0.20(+2.82%)
Oct 30, 2008 7.689 7.822 7.087 7.211 328,940 -0.48(-6.21%)
Oct 29, 2008 7.618 7.839 7.397 7.689 210,361 +0.01(+0.12%)
Oct 28, 2008 7.636 7.875 7.525 7.680 288,798 +0.22(+2.97%)
Oct 27, 2008 7.742 7.786 7.459 7.459 196,724 -0.13(-1.75%)
Oct 24, 2008 7.990 8.273 7.591 7.591 82,615 -0.88(-10.34%)
Oct 23, 2008 7.768 8.485 7.768 8.467 149,400 +0.02(+0.21%)
Oct 22, 2008 8.476 8.636 8.352 8.450 223,257 -0.26(-2.95%)
Oct 21, 2008 8.839 8.839 8.397 8.706 92,139 +0.19(+2.18%)
Oct 20, 2008 9.149 9.149 8.405 8.520 158,428 -0.11(-1.23%)
Oct 17, 2008 8.317 8.881 8.237 8.627 109,583 +0.18(+2.09%)
Oct 16, 2008 7.353 8.653 7.353 8.450 667,996 +0.48(+5.99%)
Oct 15, 2008 9.883 9.963 7.972 7.972 349,535 -2.03(-20.27%)
Oct 14, 2008 9.556 10.48 9.113 9.998 179,730 +0.81(+8.76%)
Oct 13, 2008 9.290 9.857 8.848 9.193 166,101 +0.21(+2.36%)
Oct 10, 2008 9.149 9.326 8.344 8.981 273,123 -0.17(-1.84%)
Oct 09, 2008 8.759 9.273 8.759 9.149 125,133 +0.39(+4.44%)
Oct 08, 2008 8.184 9.166 7.167 8.759 378,519 +0.58(+7.14%)
Oct 07, 2008 9.025 9.237 8.034 8.175 321,063 -0.76(-8.51%)
Oct 06, 2008 9.680 9.680 8.618 8.936 297,660 -0.80(-8.18%)
Oct 03, 2008 9.865 9.936 9.529 9.733 666,266 -0.04(-0.45%)
Oct 02, 2008 10.85 10.86 9.697 9.777 521,163 -1.17(-10.67%)
Oct 01, 2008 12.09 12.09 10.90 10.94 710,340 -0.26(-2.29%)
Sep 30, 2008 11.90 12.12 11.20 11.20 402,669 -0.65(-5.52%)
Sep 29, 2008 12.33 12.33 11.50 11.86 551,534 -0.48(-3.87%)
Sep 26, 2008 12.82 12.82 11.96 12.33 0 +0.10(+0.80%)
Sep 25, 2008 12.12 12.62 11.99 12.24 181,188 -0.05(-0.43%)
Sep 24, 2008 12.25 12.47 12.12 12.29 422,693 -0.06(-0.50%)
Sep 23, 2008 12.39 12.53 12.17 12.35 86,417 -0.04(-0.29%)
Sep 22, 2008 11.82 12.80 11.82 12.39 383,327 -0.04(-0.36%)
Sep 19, 2008 12.10 12.71 11.94 12.43 0 +0.39(+3.23%)
Sep 18, 2008 12.36 12.56 11.74 12.04 306,803 +0.07(+0.59%)
Sep 17, 2008 12.38 12.38 11.72 11.97 311,192 -0.12(-0.95%)
Sep 16, 2008 12.38 12.38 11.28 12.09 438,925 +0.08(+0.66%)
Sep 15, 2008 12.38 12.63 11.41 12.01 195,967 -0.21(-1.74%)
Sep 12, 2008 11.74 12.30 11.74 12.22 254,452 +0.19(+1.54%)
Sep 11, 2008 12.39 12.39 11.52 12.03 215,144 -0.27(-2.23%)
Sep 10, 2008 11.93 12.31 11.63 12.31 768,377 +0.53(+4.51%)
Sep 09, 2008 11.38 11.94 11.15 11.78 659,760 -0.04(-0.30%)
Sep 08, 2008 11.81 12.24 11.67 11.81 748,218 +0.19(+1.68%)
Sep 05, 2008 11.07 11.79 11.07 11.62 0 +0.26(+2.26%)
Sep 04, 2008 11.49 11.57 11.12 11.36 319,129 -0.21(-1.84%)
Sep 03, 2008 11.80 11.80 11.46 11.57 467,399 -0.02(-0.15%)
Sep 02, 2008 11.11 11.79 11.11 11.59 317,377 +0.09(+0.77%)
Aug 29, 2008 10.98 11.76 10.97 11.50 601,189 +0.01(+0.08%)
Aug 28, 2008 10.62 11.56 10.58 11.49 276,734 +0.83(+7.80%)
Aug 27, 2008 10.20 10.76 10.18 10.66 379,627 +0.04(+0.42%)
Aug 26, 2008 10.79 10.98 10.08 10.62 564,012 -0.43(-3.92%)
Aug 25, 2008 11.50 11.63 10.94 11.05 334,726 -0.72(-6.09%)
Aug 22, 2008 11.21 11.86 10.96 11.77 391,662 +0.57(+5.05%)
Aug 21, 2008 10.77 11.33 10.77 11.20 753,215 -0.08(-0.71%)
Aug 20, 2008 10.97 11.57 10.61 11.28 371,296 +0.27(+2.49%)
Aug 19, 2008 10.62 11.41 10.43 11.01 624,749 +0.50(+4.80%)
Aug 18, 2008 9.963 10.52 9.741 10.50 363,733 +0.63(+6.36%)
Aug 15, 2008 9.653 9.901 9.573 9.874 0 +0.09(+0.90%)
Aug 14, 2008 9.777 9.954 9.680 9.786 936,617 +0.01(+0.09%)
Aug 13, 2008 10.09 10.13 9.706 9.777 1,809,224 -0.32(-3.16%)
Aug 12, 2008 9.556 10.57 9.069 10.10 1,783,967 -0.30(-2.89%)
Aug 11, 2008 9.883 10.79 9.883 10.40 1,455,907 -0.21(-2.00%)
Aug 08, 2008 11.43 11.43 10.33 10.61 1,338,772 +0.00(+0.00%)
Aug 07, 2008 10.80 11.26 10.56 10.61 2,339,329 -1.06(-9.10%)
Aug 06, 2008 10.79 11.85 10.66 11.67 1,874,312 +0.19(+1.62%)
Aug 05, 2008 9.786 11.77 9.786 11.48 2,171,600 +0.58(+5.36%)
Aug 04, 2008 11.63 11.80 10.63 10.90 1,669,277 -0.73(-6.31%)
Aug 01, 2008 12.79 12.79 11.06 11.63 3,585,386 -1.19(-9.31%)
Jul 31, 2008 10.75 13.43 10.71 12.83 2,113,973 +1.77(+16.00%)
Jul 30, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jul 29, 2008 11.06 11.50 11.06 11.06 1,243 -0.44(-3.85%)
Jul 28, 2008 11.06 11.50 11.06 11.50 2,825 -0.44(-3.70%)
Jul 25, 2008 11.94 11.94 11.94 11.94 2,373 +0.35(+3.05%)
Jul 24, 2008 11.59 11.59 11.59 11.59 2,825 -0.35(-2.96%)
Jul 23, 2008 11.94 11.94 11.94 11.94 5,651 +0.00(+0.00%)
Jul 22, 2008 11.94 11.94 11.94 11.94 0 +0.00(+0.00%)
Jul 21, 2008 12.39 12.39 11.94 11.94 2,712 -0.44(-3.57%)
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.