Quantcast

Select Asset Inc. Select Asset Inc. on behalf of Corporate Backed Callable Trust Certificates, J.C. Penney Debenture Backed Series 2007-1 Trust Historical Stock Prices

JBN 
$9.8739
*  
0.4161
4.04%
Get JBN Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading JBN now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    JBN Pre-Market
 
 
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 20-MAY-2018 TO 20-AUG-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 9.96 10.25 9.75 9.8739 40,996
08/20/2018 10.25 10.25 9.75 9.8739 40,996
08/17/2018 10.1 10.66 10.1 10.29 66,610
08/16/2018 11.05 11.05 10.0958 10.45 75,888
08/15/2018 12.103 12.12 11.91 12 6,229
08/14/2018 12.25 12.29 12.1027 12.29 1,060
08/13/2018 12.16 12.17 12.15 12.15 412
08/10/2018 12.3448 12.3448 12.2 12.2 550
08/09/2018 12.121 12.2 12.12 12.12 1,570
08/08/2018 12.15 12.15 12.1044 12.15 2,353
08/07/2018 12.19 12.19 12.155 12.155 3,422
08/06/2018 12.09 12.09 12.0581 12.0663 1,667
08/03/2018 11.8571 11.8571 11.8571 11.8571 00
08/02/2018 11.8571 11.8571 11.8571 11.8571 526
08/01/2018 11.99 11.99 11.9514 11.9514 850
07/31/2018 11.94 11.9899 11.94 11.9899 893
07/30/2018 12.0702 12.1473 11.79 11.79 3,785
07/27/2018 12.2 12.2 12.2 12.2 00
07/26/2018 12.18 12.2 12.18 12.2 2,741
07/25/2018 11.95 12.33 11.79 12.26 50,921
07/24/2018 11.8863 12.26 11.766 11.766 9,995
07/23/2018 11.8847 11.8847 11.8847 11.8847 235
07/20/2018 12.06 12.06 11.78 11.96 4,120
07/19/2018 11.86 12.06 11.82 12.03 4,915
07/18/2018 11.8397 12.0341 11.8397 12.0141 2,285
07/17/2018 11.9 11.9045 11.6 11.9045 1,153
07/16/2018 11.85 11.8766 11.8289 11.8289 850
07/13/2018 11.7466 11.77 11.7466 11.7627 2,248
07/12/2018 11.93 12.09 11.66 11.77 5,951
07/11/2018 11.81 11.81 11.66 11.77 1,962
07/10/2018 11.95 11.95 11.95 11.95 173
07/09/2018 12.0061 12.0061 11.9658 11.9658 1,237
07/06/2018 11.91 12.039 11.86 12.01 8,326
07/05/2018 11.99 12.0075 11.45 11.71 13,054
07/03/2018 11.8999 11.8999 11.8999 11.8999 00
07/02/2018 12.06 12.06 11.7999 11.8999 5,486
06/29/2018 12.3102 12.3102 11.97 12.02 3,856
06/28/2018 12.236 12.236 12.075 12.075 1,600
06/27/2018 12.11 12.11 12.09 12.1 1,011
06/26/2018 12.2 12.29 12.1 12.29 1,611
06/25/2018 12.21 12.216 12.2 12.2 1,813
06/22/2018 12.2125 12.26 12.2125 12.25 1,215
06/21/2018 12.05 12.3473 12.05 12.29 5,671
06/20/2018 12.42 12.5174 12.12 12.2 7,346
06/19/2018 12.16 12.68 12.16 12.59 493
06/18/2018 12.66 12.66 12.2719 12.4999 1,343
06/15/2018 12.3698 12.73 12.321 12.4296 20,778
06/14/2018 12.2843 12.45 12.15 12.44 4,732
06/13/2018 12.32 12.5899 11.88 12.4266 10,009
06/12/2018 12.06 12.4859 12.0519 12.4227 4,161
06/11/2018 11.997 12.06 11.9 12 6,211
06/08/2018 11.8298 12.7311 11.63 12 50,183
06/07/2018 11.77 12.27 11.6 11.8 42,167
06/06/2018 11.66 12 11.66 11.96 8,885
06/05/2018 11.4661 11.69 11.3821 11.69 7,299
06/04/2018 11.4 11.4 11.39 11.4 588
06/01/2018 11.2926 11.3327 11.2926 11.3327 1,243
05/31/2018 11.28 11.4055 11.28 11.4 2,792
05/30/2018 11.29 11.4073 11.28 11.4073 2,665
05/29/2018 11.2336 11.4013 11.2336 11.4013 2,286
05/25/2018 11.51 11.51 11.3 11.37 4,580
05/24/2018 11.2608 11.5389 11.1554 11.51 20,967
05/23/2018 11.175 11.35 11.175 11.3 12,801
05/22/2018 11.91 12.1253 11.56 11.7 53,009
05/21/2018 11.794 12.1 11.794 12.1 2,103
*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