Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
John Bean Technologies Corp
(NY:
JBT
)
93.44
+0.99 (+1.07%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
12.54
13.31
12.54
13.31
959,671
+0.76(+6.06%)
May 28, 2009
12.10
12.66
11.88
12.55
263,431
+0.59(+4.96%)
May 27, 2009
11.91
12.31
11.91
11.95
402,319
-0.07(-0.59%)
May 26, 2009
11.77
12.16
11.73
12.02
268,615
+0.04(+0.37%)
May 22, 2009
12.31
12.50
11.90
11.98
191,759
-0.46(-3.70%)
May 21, 2009
12.12
12.57
11.92
12.44
180,875
+0.27(+2.18%)
May 20, 2009
12.48
12.52
12.10
12.17
161,429
-0.30(-2.41%)
May 19, 2009
12.18
12.67
12.16
12.48
139,677
+0.40(+3.30%)
May 18, 2009
11.95
12.52
11.87
12.08
186,178
+0.12(+1.04%)
May 15, 2009
11.83
12.10
11.57
11.95
231,851
+0.21(+1.81%)
May 14, 2009
11.41
11.93
11.11
11.74
240,304
+0.41(+3.59%)
May 13, 2009
11.01
11.81
11.01
11.33
238,707
-0.05(-0.47%)
May 12, 2009
11.07
11.75
10.89
11.39
710,954
+0.21(+1.90%)
May 11, 2009
11.00
11.52
10.76
11.18
267,546
+0.26(+2.35%)
May 08, 2009
10.90
13.19
10.72
10.92
513,279
+0.28(+2.66%)
May 07, 2009
11.25
11.25
10.64
10.64
325,697
-0.42(-3.84%)
May 06, 2009
11.15
11.33
10.78
11.06
146,213
+0.17(+1.54%)
May 05, 2009
10.44
11.34
10.44
10.89
370,664
-0.47(-4.13%)
May 04, 2009
10.11
11.46
9.954
11.36
366,963
+1.27(+12.63%)
May 01, 2009
9.865
10.19
9.538
10.09
199,857
+0.34(+3.45%)
Apr 30, 2009
9.901
10.17
9.458
9.750
274,423
-0.22(-2.22%)
Apr 29, 2009
9.573
10.32
9.458
9.972
317,325
+0.57(+6.02%)
Apr 28, 2009
8.972
9.432
8.945
9.405
255,099
+0.43(+4.83%)
Apr 27, 2009
9.653
9.759
8.680
8.972
251,911
-0.89(-9.06%)
Apr 24, 2009
9.476
10.17
9.476
9.865
207,048
+0.39(+4.11%)
Apr 23, 2009
9.697
10.16
9.361
9.476
179,531
-0.20(-2.10%)
Apr 22, 2009
9.467
9.724
9.202
9.680
335,511
+0.04(+0.46%)
Apr 21, 2009
9.043
9.635
8.981
9.635
177,894
+0.48(+5.22%)
Apr 20, 2009
9.379
9.697
9.087
9.158
147,285
-0.58(-5.99%)
Apr 17, 2009
9.644
9.865
9.379
9.742
112,931
+0.23(+2.42%)
Apr 16, 2009
9.768
9.768
9.361
9.512
180,091
-0.24(-2.45%)
Apr 15, 2009
8.848
9.839
8.830
9.750
303,406
+0.92(+10.42%)
Apr 14, 2009
9.414
9.414
8.733
8.830
253,988
-0.70(-7.34%)
Apr 13, 2009
8.804
9.600
8.618
9.529
261,293
+0.90(+10.46%)
Apr 09, 2009
9.175
9.184
8.494
8.627
414,338
-0.33(-3.66%)
Apr 08, 2009
8.768
9.051
8.662
8.954
194,740
+0.14(+1.61%)
Apr 07, 2009
9.025
9.175
8.715
8.813
121,360
-0.28(-3.11%)
Apr 06, 2009
9.627
9.697
8.866
9.096
189,134
-0.53(-5.51%)
Apr 03, 2009
9.450
9.635
9.060
9.627
178,736
+0.12(+1.21%)
Apr 02, 2009
9.945
10.13
9.326
9.512
175,077
-0.06(-0.65%)
Apr 01, 2009
9.255
9.689
8.883
9.573
97,223
+0.32(+3.44%)
Mar 31, 2009
9.706
9.715
9.237
9.255
149,973
-0.19(-2.06%)
Mar 30, 2009
9.140
9.582
8.636
9.450
274,214
-0.83(-8.09%)
Mar 26, 2009
9.573
10.43
9.432
10.28
230,029
+0.90(+9.62%)
Mar 25, 2009
9.919
10.41
9.326
9.379
236,645
-0.66(-6.61%)
Mar 24, 2009
9.680
10.32
9.573
10.04
317,444
+0.37(+3.84%)
Mar 23, 2009
9.556
9.733
9.518
9.671
390,770
+0.31(+3.31%)
Mar 20, 2009
10.06
10.06
9.246
9.361
381,588
-0.76(-7.52%)
Mar 19, 2009
9.290
10.31
9.184
10.12
442,616
+0.93(+10.11%)
Mar 18, 2009
9.432
9.467
8.857
9.193
341,242
-0.18(-1.89%)
Mar 17, 2009
8.981
9.370
8.609
9.370
260,623
+0.39(+4.33%)
Mar 16, 2009
9.069
9.503
8.928
8.981
294,436
-0.05(-0.59%)
Mar 13, 2009
9.237
9.237
8.177
9.034
0
-0.11(-1.16%)
Mar 12, 2009
8.618
9.299
8.229
9.140
635,396
+0.41(+4.66%)
Mar 11, 2009
8.521
9.184
8.414
8.733
386,526
+0.10(+1.13%)
Mar 10, 2009
8.149
8.923
8.149
8.636
574,417
+0.30(+3.61%)
Mar 09, 2009
7.751
8.839
7.689
8.335
623,472
+0.50(+6.44%)
Mar 06, 2009
7.733
8.043
7.238
7.830
0
-0.30(-3.70%)
Mar 05, 2009
8.211
8.529
7.423
8.131
598,592
+0.01(+0.11%)
Mar 04, 2009
8.220
8.662
7.574
8.122
347,190
+0.15(+1.89%)
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
.