Quantcast

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

JBK 
$25.9608
*  
0.1808
0.7%
Get JBK Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading JBK now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    JBK 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-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.
16:00 N/A 25.9608 25.9608 25.9608 1,000
10/18/2018 25.78 25.78 25.78 25.78 00
10/17/2018 25.78 25.78 25.78 25.78 00
10/16/2018 25.78 25.78 25.78 25.78 282
10/15/2018 25.8817 25.8817 25.8817 25.8817 00
10/12/2018 25.8817 25.8817 25.8817 25.8817 00
10/11/2018 25.9 25.9 25.8817 25.8817 1,930
10/10/2018 25.8 25.8001 25.8 25.8001 1,010
10/09/2018 25.85 25.85 25.7895 25.7895 430
10/08/2018 25.85 25.85 25.82 25.83 547
10/05/2018 25.91 25.91 25.78 25.8141 2,414
10/04/2018 25.93 25.93 25.92 25.92 1,226
10/03/2018 25.95 26.0362 25.94 26.0362 1,300
10/02/2018 26.05 26.0983 26.05 26.0983 1,200
10/01/2018 25.92 25.92 25.92 25.92 700
09/28/2018 25.9218 25.9218 25.9218 25.9218 00
09/27/2018 25.9218 25.9218 25.9218 25.9218 500
09/26/2018 25.9848 25.9848 25.9848 25.9848 00
09/25/2018 25.9848 25.9848 25.9848 25.9848 00
09/24/2018 25.9848 25.9848 25.9848 25.9848 420
09/21/2018 25.9719 25.9719 25.9719 25.9719 400
09/20/2018 26.09 26.09 26.09 26.09 00
09/19/2018 26.09 26.09 26.09 26.09 00
09/18/2018 26.09 26.09 26.09 26.09 00
09/17/2018 26.09 26.09 26.09 26.09 300
09/14/2018 25.93 25.93 25.93 25.93 00
09/13/2018 25.93 25.93 25.93 25.93 200
09/12/2018 26.2999 26.2999 26.266 26.296 700
09/11/2018 25.95 25.95 25.95 25.95 00
09/10/2018 25.85 25.95 25.85 25.95 500
09/07/2018 25.8 25.8 25.7 25.8 3,689
09/06/2018 25.8 25.8 25.71 25.71 2,000
09/05/2018 26.34 26.34 26 26 451
09/04/2018 25.95 25.95 25.95 25.95 682
08/31/2018 26.2 26.25 26.2 26.25 375
08/30/2018 25.8 25.8 25.8 25.8 00
08/29/2018 25.8 25.8 25.8 25.8 393
08/28/2018 26 26.1726 26 26.1726 1,200
08/27/2018 25.7 25.89 25.7 25.89 632
08/24/2018 25.41 25.41 25.41 25.41 00
08/23/2018 25.41 25.41 25.41 25.41 121
08/22/2018 25.1202 25.1202 25.1202 25.1202 00
08/21/2018 25.1202 25.1202 25.1202 25.1202 621
08/20/2018 25.34 25.34 25.34 25.34 00
08/17/2018 25.34 25.34 25.34 25.34 00
08/16/2018 25.34 25.34 25.34 25.34 120
08/15/2018 25.06 25.75 25.06 25.75 1,825
08/14/2018 26.15 26.15 24 25.15 7,804
08/13/2018 26.15 26.15 26.15 26.15 276
08/10/2018 26.7247 27.3 26.7247 27.3 7,077
08/09/2018 26.55 26.85 26.55 26.55 1,950
08/08/2018 26.43 26.43 26.43 26.43 00
08/07/2018 26.43 26.43 26.43 26.43 00
08/06/2018 26.6961 26.7499 26.43 26.43 3,300
08/03/2018 26.26 26.437 26.26 26.4263 1,900
08/02/2018 26.35 26.35 26.35 26.35 00
08/01/2018 26.35 26.35 26.35 26.35 200
07/31/2018 26.4127 26.4127 26.4127 26.4127 00
07/30/2018 26.4127 26.4127 26.4127 26.4127 00
07/27/2018 26.43 26.43 26.4127 26.4127 538
07/26/2018 26.5 26.5 26.5 26.5 100
07/25/2018 26.43 26.4899 26.4 26.4899 1,900
07/24/2018 26.4666 26.4666 26.4666 26.4666 190
07/23/2018 26.4499 26.45 26.4499 26.45 300
07/20/2018 26.4001 26.4247 26.4 26.4247 757
07/19/2018 26.37 26.37 26.37 26.37 00
07/18/2018 26.38 26.4091 26.36 26.37 1,800
*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