Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I Historical Stock Prices

JBK 
$22.7337
*  
0.0837
0.37%
Get JBK Alerts
*Delayed - data as of Jan. 17, 2017 14:38 ET  -  Find a broker to begin trading JBK now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    JBK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:38 N/A 22.80 22.6837 22.7337 1,488
01/13/2017 22.65 22.65 22.65 22.65 00
01/12/2017 22.65 22.65 22.65 22.65 00
01/11/2017 22.65 22.65 22.65 22.65 00
01/10/2017 22.455 22.75 22.26 22.65 1,340
01/09/2017 22.64 22.64 22.64 22.64 100
01/06/2017 22.16 22.66 22.16 22.66 600
01/05/2017 22.25 22.25 22.21 22.21 982
01/04/2017 22.25 22.25 21.92 22.22 2,272
01/03/2017 22.05 22.05 22.05 22.05 00
12/30/2016 22.05 22.05 22.05 22.05 00
12/29/2016 22.02 22.05 22 22.05 3,100
12/28/2016 22.1 22.1 22.1 22.1 00
12/27/2016 22.21 22.24 21.94 22.1 2,150
12/23/2016 22.25 22.25 21.95 21.95 6,334
12/22/2016 22.2 22.2 22.06 22.17 1,625
12/21/2016 22.25 22.25 21.97 22.05 7,520
12/20/2016 22.1297 22.1297 22 22 2,750
12/19/2016 21.96 22.131 21.9101 21.9101 800
12/16/2016 22 22 22 22 773
12/15/2016 21.949 21.95 21.9 21.95 1,350
12/14/2016 22.02 22.02 22.02 22.02 300
12/13/2016 22 22 21.65 21.91 5,255
12/12/2016 22 22 21.6 21.9999 3,649
12/09/2016 23.19 23.19 20.44 22 16,786
12/08/2016 22.99 22.99 22.99 22.99 00
12/07/2016 22.99 22.99 22.99 22.99 00
12/06/2016 22.99 22.99 22.99 22.99 00
12/05/2016 22.9 22.99 22.9 22.99 600
12/02/2016 22.79 23.1236 22.79 23.1236 720
12/01/2016 22.76 22.76 22.76 22.76 00
11/30/2016 22.76 22.76 22.76 22.76 00
11/29/2016 22.81 22.9762 22.76 22.76 621
11/28/2016 22.7701 22.7701 22.7701 22.7701 524
11/25/2016 22.71 22.71 22.71 22.71 00
11/23/2016 22.8238 22.8628 22.58 22.71 8,391
11/22/2016 23.1114 23.1114 23.1114 23.1114 00
11/21/2016 23.53 23.53 23.1114 23.1114 2,656
11/18/2016 23.85 23.85 23.85 23.85 00
11/17/2016 23.93 23.93 23.7299 23.85 2,952
11/16/2016 23.9308 23.95 23.9308 23.95 600
11/15/2016 24.08 24.1 23.66 23.6601 2,495
11/14/2016 23.98 23.98 23.98 23.98 00
11/11/2016 23.98 23.98 23.98 23.98 00
11/10/2016 24.3 24.3 23.98 23.98 3,924
11/09/2016 24.2 24.2 24.2 24.2 300
11/08/2016 24.25 24.25 24.25 24.25 100
11/07/2016 24.25 24.25 24.13 24.18 800
11/04/2016 24.2 24.2 24.2 24.2 00
11/03/2016 24.2 24.2 24.2 24.2 00
11/02/2016 24.2 24.2 24.2 24.2 00
11/01/2016 24.1387 24.5 24.1387 24.2 2,725
10/31/2016 24.37 24.39 24.34 24.37 2,600
10/28/2016 24.32 24.32 24.11 24.11 3,095
10/27/2016 24.1 24.34 24.1 24.34 700
10/26/2016 24.4 24.4 24.34 24.34 775
10/25/2016 24.4 24.4 24.202 24.202 2,575
10/24/2016 24.38 24.4 24.38 24.4 685
10/21/2016 24.4 24.4 24.4 24.4 00
10/20/2016 24.4 24.4 24.4 24.4 238
10/19/2016 24.23 24.3 24.23 24.3 200
10/18/2016 24.23 24.23 24.2 24.23 1,180
10/17/2016 24.1208 24.15 24.1208 24.15 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?