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

John Bean Technologies Corp (NY: JBT )

93.55 +0.06 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 11.46 11.66 11.02 11.09 252,760 -0.22(-1.96%)
Jun 29, 2009 11.83 11.94 11.14 11.31 443,243 -0.66(-5.55%)
Jun 26, 2009 10.42 12.13 9.964 11.97 3,103,285 +1.48(+14.09%)
Jun 25, 2009 10.19 10.58 10.13 10.50 358,025 +0.52(+5.24%)
Jun 24, 2009 10.57 10.84 9.920 9.973 330,937 -0.61(-5.77%)
Jun 23, 2009 11.10 11.19 10.43 10.58 395,187 -0.58(-5.23%)
Jun 22, 2009 11.79 11.79 11.10 11.17 188,327 -0.75(-6.31%)
Jun 19, 2009 12.21 12.40 11.83 11.92 97,884 -0.12(-1.03%)
Jun 18, 2009 11.68 12.17 11.58 12.05 158,989 +0.32(+2.72%)
Jun 17, 2009 11.74 12.11 11.63 11.73 242,992 -0.16(-1.34%)
Jun 16, 2009 11.93 12.34 11.74 11.89 222,780 -0.04(-0.37%)
Jun 15, 2009 12.69 12.69 11.80 11.93 157,149 -0.69(-5.47%)
Jun 12, 2009 12.66 13.10 12.43 12.62 95,928 -0.19(-1.52%)
Jun 11, 2009 12.79 12.98 12.44 12.82 131,704 -0.12(-0.89%)
Jun 10, 2009 13.21 13.21 12.40 12.93 109,178 -0.28(-2.14%)
Jun 09, 2009 13.38 13.38 12.60 13.21 186,081 -0.04(-0.33%)
Jun 08, 2009 13.09 13.29 12.99 13.26 141,769 +0.14(+1.08%)
Jun 05, 2009 12.84 13.27 12.69 13.12 172,560 +0.38(+2.99%)
Jun 04, 2009 12.96 12.96 12.38 12.74 164,134 +0.01(+0.07%)
Jun 03, 2009 13.16 13.23 12.49 12.73 106,180 -0.50(-3.75%)
Jun 02, 2009 13.42 13.42 13.02 13.22 293,006 -0.02(-0.13%)
Jun 01, 2009 13.33 13.45 13.00 13.24 198,440 -0.08(-0.60%)
May 29, 2009 12.55 13.32 12.55 13.32 958,665 +0.76(+6.06%)
May 28, 2009 12.11 12.67 11.90 12.56 263,155 +0.59(+4.96%)
May 27, 2009 11.92 12.32 11.92 11.97 401,898 -0.07(-0.59%)
May 26, 2009 11.78 12.17 11.74 12.04 268,334 +0.04(+0.37%)
May 22, 2009 12.32 12.52 11.91 11.99 191,558 -0.46(-3.70%)
May 21, 2009 12.13 12.59 11.93 12.45 180,686 +0.27(+2.18%)
May 20, 2009 12.50 12.53 12.12 12.19 161,260 -0.30(-2.41%)
May 19, 2009 12.20 12.68 12.17 12.49 139,531 +0.40(+3.30%)
May 18, 2009 11.97 12.53 11.88 12.09 185,983 +0.12(+1.04%)
May 15, 2009 11.84 12.12 11.59 11.97 231,608 +0.21(+1.81%)
May 14, 2009 11.43 11.94 11.12 11.75 240,052 +0.41(+3.59%)
May 13, 2009 11.02 11.82 11.02 11.35 238,457 -0.05(-0.47%)
May 12, 2009 11.08 11.76 10.90 11.40 710,210 +0.21(+1.90%)
May 11, 2009 11.01 11.53 10.77 11.19 267,266 +0.26(+2.35%)
May 08, 2009 10.91 13.21 10.73 10.93 512,742 +0.28(+2.66%)
May 07, 2009 11.27 11.27 10.65 10.65 325,356 -0.43(-3.84%)
May 06, 2009 11.16 11.34 10.79 11.07 146,060 +0.17(+1.54%)
May 05, 2009 10.45 11.36 10.45 10.90 370,275 -0.47(-4.13%)
May 04, 2009 10.12 11.47 9.964 11.37 366,579 +1.28(+12.63%)
May 01, 2009 9.876 10.20 9.548 10.10 199,648 +0.34(+3.45%)
Apr 30, 2009 9.911 10.18 9.468 9.761 274,136 -0.22(-2.22%)
Apr 29, 2009 9.584 10.33 9.468 9.982 316,992 +0.57(+6.02%)
Apr 28, 2009 8.981 9.442 8.955 9.415 254,832 +0.43(+4.83%)
Apr 27, 2009 9.663 9.770 8.689 8.981 251,647 -0.89(-9.06%)
Apr 24, 2009 9.486 10.18 9.486 9.876 206,832 +0.39(+4.11%)
Apr 23, 2009 9.708 10.17 9.371 9.486 179,343 -0.20(-2.10%)
Apr 22, 2009 9.477 9.734 9.212 9.690 335,159 +0.04(+0.46%)
Apr 21, 2009 9.052 9.646 8.990 9.646 177,707 +0.48(+5.22%)
Apr 20, 2009 9.389 9.708 9.096 9.167 147,131 -0.58(-5.99%)
Apr 17, 2009 9.654 9.876 9.389 9.752 112,812 +0.23(+2.42%)
Apr 16, 2009 9.778 9.778 9.371 9.522 179,902 -0.24(-2.45%)
Apr 15, 2009 8.857 9.849 8.839 9.761 303,088 +0.92(+10.42%)
Apr 14, 2009 9.424 9.424 8.742 8.840 253,722 -0.70(-7.34%)
Apr 13, 2009 8.813 9.610 8.627 9.539 261,019 +0.90(+10.46%)
Apr 09, 2009 9.185 9.194 8.503 8.636 413,904 -0.33(-3.66%)
Apr 08, 2009 8.778 9.061 8.671 8.964 194,536 +0.14(+1.61%)
Apr 07, 2009 9.034 9.185 8.724 8.822 121,233 -0.28(-3.11%)
Apr 06, 2009 9.637 9.708 8.875 9.105 188,935 -0.53(-5.51%)
Apr 03, 2009 9.460 9.646 9.070 9.637 178,548 +0.12(+1.21%)
Apr 02, 2009 9.956 10.14 9.336 9.522 174,894 -0.06(-0.65%)
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.