Quantcast

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

JBK 
$25.51
*  
unch
unch
Get JBK Alerts
*Delayed - data as of May 21, 2018 15:00 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 18-FEB-2018 TO 18-MAY-2018

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.
15:00 N/A N/A N/A 25.51 0
05/18/2018 25.51 25.51 25.51 25.51 00
05/17/2018 25.51 25.51 25.51 25.51 00
05/16/2018 25.51 25.51 25.51 25.51 200
05/15/2018 25.3759 25.3759 25.3759 25.3759 00
05/14/2018 25.3759 25.3759 25.3759 25.3759 00
05/11/2018 25.3759 25.3759 25.3759 25.3759 00
05/10/2018 25.3759 25.3759 25.3759 25.3759 00
05/09/2018 25.3759 25.3759 25.3759 25.3759 00
05/08/2018 25.3759 25.3759 25.3759 25.3759 00
05/07/2018 25.3759 25.3759 25.3759 25.3759 118
05/04/2018 25.3099 25.3099 25.3099 25.3099 100
05/03/2018 25.307 25.307 25.307 25.307 00
05/02/2018 25.3 25.31 25.3 25.307 1,234
05/01/2018 25.3 25.3 25.3 25.3 200
04/30/2018 25.31 25.31 25.31 25.31 200
04/27/2018 25.33 25.33 25.33 25.33 200
04/26/2018 25.3045 25.3045 25.3045 25.3045 00
04/25/2018 25.3045 25.3045 25.3045 25.3045 500
04/24/2018 25.396 25.396 25.396 25.396 00
04/23/2018 25.69 25.69 25.396 25.396 1,950
04/20/2018 25.4494 25.4494 25.4494 25.4494 00
04/19/2018 25.499 25.5 25.4493 25.4494 1,800
04/18/2018 25.3 25.3794 25.3 25.3794 1,000
04/17/2018 25.3764 25.3764 25.3764 25.3764 00
04/16/2018 25.3764 25.3764 25.3764 25.3764 00
04/13/2018 25.3764 25.3764 25.3764 25.3764 200
04/12/2018 25.3 25.3 25.3 25.3 00
04/11/2018 25.3 25.3 25.3 25.3 00
04/10/2018 25.45 25.45 25.3 25.3 8,000
04/09/2018 25.3497 25.3497 25.3497 25.3497 00
04/06/2018 25.3497 25.3497 25.3497 25.3497 00
04/05/2018 25.3497 25.3497 25.3497 25.3497 00
04/04/2018 25.3497 25.3497 25.3497 25.3497 00
04/03/2018 25.23 25.4244 25.23 25.3497 885
04/02/2018 25.5 25.5 25.5 25.5 00
03/29/2018 25.45 25.5 25.3698 25.5 1,343
03/28/2018 25 25 25 25 00
03/27/2018 25 25 25 25 00
03/26/2018 25 25 25 25 00
03/23/2018 25 25 25 25 00
03/22/2018 25.1 25.1 25 25 200
03/21/2018 25.3 25.3 25.125 25.125 647
03/20/2018 25.1849 25.1849 25.1849 25.1849 00
03/19/2018 25.1849 25.1849 25.1849 25.1849 100
03/16/2018 25.2757 25.2757 25.2757 25.2757 00
03/15/2018 25.2757 25.2757 25.2757 25.2757 00
03/14/2018 25.2757 25.2757 25.2757 25.2757 100
03/13/2018 25.15 25.325 25.15 25.325 300
03/12/2018 25.11 25.11 25.11 25.11 700
03/09/2018 25.11 25.145 25.11 25.145 2,300
03/08/2018 25.16 25.16 25.11 25.16 736
03/07/2018 25.12 25.2416 24.85 25.2416 4,062
03/06/2018 24.9049 24.9049 24.9049 24.9049 263
03/05/2018 25.13 25.13 25.13 25.13 00
03/02/2018 25.13 25.13 25.13 25.13 00
03/01/2018 25.13 25.13 25.13 25.13 500
02/28/2018 25.48 25.5 24.85 24.85 1,100
02/27/2018 25.1 25.5 25.1 25.5 1,100
02/26/2018 24.7003 24.7003 24.66 24.66 1,683
02/23/2018 24.821 24.821 24.821 24.821 00
02/22/2018 24.88 25.0503 24.821 24.821 3,750
02/21/2018 24.83 25.7 24.6 24.62 12,830
02/20/2018 24.2484 24.2484 24.2484 24.2484 540
*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?

Smart Portfolio