John Bean Technologies Corporation Historical Stock Prices

JBT 
$32.51
*  
0.30
0.93%
Get JBT Alerts
*Delayed - data as of Dec. 17, 2014 15:57 ET  -  Find a broker to begin trading JBT now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    JBT After Hours
 
 
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-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
15:57  32.15  32.55  31.67  32.51 174,069
12/16/2014 32.3 32.88 32.13 32.21 98,037
12/15/2014 32.02 32.53 31.95 32.27 135,958
12/12/2014 32.02 32.26 31.82 32 98,700
12/11/2014 31.99 32.8 31.98 32.52 78,691
12/10/2014 32.45 32.49 31.84 31.99 194,805
12/09/2014 31.77 32.61 31.625 32.53 259,652
12/08/2014 32.52 32.71 31.98 32.01 238,718
12/05/2014 31.72 32.71 31.72 32.52 92,118
12/04/2014 31.61 32.18 31.06 31.77 245,173
12/03/2014 30.9 31.6 30.55 31.54 181,237
12/02/2014 29.96 30.89 29.96 30.82 87,006
12/01/2014 30.2 30.2 29.82 29.83 104,841
11/28/2014 31.11 31.11 30.28 30.34 56,951
11/26/2014 31.47 31.61 31.01 31.1 76,884
11/25/2014 31.65 31.75 31.41 31.5 45,398
11/24/2014 31.41 31.72 31.22 31.55 88,913
11/21/2014 32 32.1 31.31 31.42 81,373
11/20/2014 31.11 31.59 31.05 31.51 48,687
11/19/2014 32.18 32.34 31.18 31.29 92,852
11/18/2014 32.4 32.82 32.17 32.31 169,106
11/17/2014 31.87 32.55 31.86 32.2 184,762
11/14/2014 31.9 32.1699 31.48 32.04 126,979
11/13/2014 31.96 32.2799 31.78 31.86 146,480
11/12/2014 30.95 31.89 30.95 31.8 131,473
11/11/2014 31.07 31.32 30.86 31.03 131,312
11/10/2014 30.56 31.01 30.49 31.01 68,042
11/07/2014 30.31 30.56 29.87 30.54 129,475
11/06/2014 28.25 30.68 28.25 30.24 144,056
11/05/2014 29.92 30.16 29.56 29.73 110,263
11/04/2014 30.12 30.34 29.645 29.78 102,719
11/03/2014 29.98 30.5 29.82 30.19 117,850
10/31/2014 30.44 30.44 29.62 29.97 162,459
10/30/2014 29.24 30.16 29.14 29.81 78,927
10/29/2014 29.22 29.61 29.1 29.41 83,119
10/28/2014 28.19 29.3 28.09 29.13 259,804
10/27/2014 28.38 28.47 27.8201 28.07 109,493
10/24/2014 28.42 28.52 28.15 28.48 75,960
10/23/2014 28.32 28.69 28.27 28.46 122,163
10/22/2014 28.74 28.83 28.07 28.09 70,398
10/21/2014 28.23 28.65 28.23 28.59 205,625
10/20/2014 27.81 28.19 27.81 28.17 124,664
10/17/2014 28.42 28.42 27.81 27.91 198,267
10/16/2014 27.54 28.22 27.54 28 264,559
10/15/2014 27.22 28.29 27.02 27.98 126,531
10/14/2014 28 28.12 27.46 27.53 185,194
10/13/2014 28.15 28.37 27.8 27.84 112,650
10/10/2014 28.64 28.91 28.03 28.18 210,827
10/09/2014 29.43 29.43 28.72 28.85 112,606
10/08/2014 28.56 29.44 28.42 29.43 155,669
10/07/2014 28.66 28.855 28.45 28.55 266,226
10/06/2014 28.92 29.1499 28.53 28.86 102,394
10/03/2014 29.1 29.2 28.765 28.9 118,846
10/02/2014 28.17 28.83 28.17 28.75 100,964
10/01/2014 28.19 28.5 27.88 28.2 198,752
09/30/2014 28.52 28.52 28.09 28.13 165,350
09/29/2014 28.5 28.8 27.998 28.49 57,814
09/26/2014 28.4 28.87 28.245 28.85 69,514
09/25/2014 28.92 29.1 28.3 28.38 140,556
09/24/2014 29.51 29.55 28.98 29.06 126,562
09/23/2014 29.56 29.8 29.21 29.38 116,869
09/22/2014 29.96 29.96 29.51 29.75 65,112
09/19/2014 30.66 30.91 29.47 30.18 371,809
09/18/2014 30.76 30.78 30.32 30.69 140,100
09/17/2014 30.08 30.8 30.08 30.59 144,472
09/16/2014 29.57 30.02 29.5 29.98 90,127
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?