Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Bean Technologies Corp (NY: JBT )

93.44 +0.99 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.54 13.31 12.54 13.31 959,671 +0.76(+6.06%)
May 28, 2009 12.10 12.66 11.88 12.55 263,431 +0.59(+4.96%)
May 27, 2009 11.91 12.31 11.91 11.95 402,319 -0.07(-0.59%)
May 26, 2009 11.77 12.16 11.73 12.02 268,615 +0.04(+0.37%)
May 22, 2009 12.31 12.50 11.90 11.98 191,759 -0.46(-3.70%)
May 21, 2009 12.12 12.57 11.92 12.44 180,875 +0.27(+2.18%)
May 20, 2009 12.48 12.52 12.10 12.17 161,429 -0.30(-2.41%)
May 19, 2009 12.18 12.67 12.16 12.48 139,677 +0.40(+3.30%)
May 18, 2009 11.95 12.52 11.87 12.08 186,178 +0.12(+1.04%)
May 15, 2009 11.83 12.10 11.57 11.95 231,851 +0.21(+1.81%)
May 14, 2009 11.41 11.93 11.11 11.74 240,304 +0.41(+3.59%)
May 13, 2009 11.01 11.81 11.01 11.33 238,707 -0.05(-0.47%)
May 12, 2009 11.07 11.75 10.89 11.39 710,954 +0.21(+1.90%)
May 11, 2009 11.00 11.52 10.76 11.18 267,546 +0.26(+2.35%)
May 08, 2009 10.90 13.19 10.72 10.92 513,279 +0.28(+2.66%)
May 07, 2009 11.25 11.25 10.64 10.64 325,697 -0.42(-3.84%)
May 06, 2009 11.15 11.33 10.78 11.06 146,213 +0.17(+1.54%)
May 05, 2009 10.44 11.34 10.44 10.89 370,664 -0.47(-4.13%)
May 04, 2009 10.11 11.46 9.954 11.36 366,963 +1.27(+12.63%)
May 01, 2009 9.865 10.19 9.538 10.09 199,857 +0.34(+3.45%)
Apr 30, 2009 9.901 10.17 9.458 9.750 274,423 -0.22(-2.22%)
Apr 29, 2009 9.573 10.32 9.458 9.972 317,325 +0.57(+6.02%)
Apr 28, 2009 8.972 9.432 8.945 9.405 255,099 +0.43(+4.83%)
Apr 27, 2009 9.653 9.759 8.680 8.972 251,911 -0.89(-9.06%)
Apr 24, 2009 9.476 10.17 9.476 9.865 207,048 +0.39(+4.11%)
Apr 23, 2009 9.697 10.16 9.361 9.476 179,531 -0.20(-2.10%)
Apr 22, 2009 9.467 9.724 9.202 9.680 335,511 +0.04(+0.46%)
Apr 21, 2009 9.043 9.635 8.981 9.635 177,894 +0.48(+5.22%)
Apr 20, 2009 9.379 9.697 9.087 9.158 147,285 -0.58(-5.99%)
Apr 17, 2009 9.644 9.865 9.379 9.742 112,931 +0.23(+2.42%)
Apr 16, 2009 9.768 9.768 9.361 9.512 180,091 -0.24(-2.45%)
Apr 15, 2009 8.848 9.839 8.830 9.750 303,406 +0.92(+10.42%)
Apr 14, 2009 9.414 9.414 8.733 8.830 253,988 -0.70(-7.34%)
Apr 13, 2009 8.804 9.600 8.618 9.529 261,293 +0.90(+10.46%)
Apr 09, 2009 9.175 9.184 8.494 8.627 414,338 -0.33(-3.66%)
Apr 08, 2009 8.768 9.051 8.662 8.954 194,740 +0.14(+1.61%)
Apr 07, 2009 9.025 9.175 8.715 8.813 121,360 -0.28(-3.11%)
Apr 06, 2009 9.627 9.697 8.866 9.096 189,134 -0.53(-5.51%)
Apr 03, 2009 9.450 9.635 9.060 9.627 178,736 +0.12(+1.21%)
Apr 02, 2009 9.945 10.13 9.326 9.512 175,077 -0.06(-0.65%)
Apr 01, 2009 9.255 9.689 8.883 9.573 97,223 +0.32(+3.44%)
Mar 31, 2009 9.706 9.715 9.237 9.255 149,973 -0.19(-2.06%)
Mar 30, 2009 9.140 9.582 8.636 9.450 274,214 -0.83(-8.09%)
Mar 26, 2009 9.573 10.43 9.432 10.28 230,029 +0.90(+9.62%)
Mar 25, 2009 9.919 10.41 9.326 9.379 236,645 -0.66(-6.61%)
Mar 24, 2009 9.680 10.32 9.573 10.04 317,444 +0.37(+3.84%)
Mar 23, 2009 9.556 9.733 9.518 9.671 390,770 +0.31(+3.31%)
Mar 20, 2009 10.06 10.06 9.246 9.361 381,588 -0.76(-7.52%)
Mar 19, 2009 9.290 10.31 9.184 10.12 442,616 +0.93(+10.11%)
Mar 18, 2009 9.432 9.467 8.857 9.193 341,242 -0.18(-1.89%)
Mar 17, 2009 8.981 9.370 8.609 9.370 260,623 +0.39(+4.33%)
Mar 16, 2009 9.069 9.503 8.928 8.981 294,436 -0.05(-0.59%)
Mar 13, 2009 9.237 9.237 8.177 9.034 0 -0.11(-1.16%)
Mar 12, 2009 8.618 9.299 8.229 9.140 635,396 +0.41(+4.66%)
Mar 11, 2009 8.521 9.184 8.414 8.733 386,526 +0.10(+1.13%)
Mar 10, 2009 8.149 8.923 8.149 8.636 574,417 +0.30(+3.61%)
Mar 09, 2009 7.751 8.839 7.689 8.335 623,472 +0.50(+6.44%)
Mar 06, 2009 7.733 8.043 7.238 7.830 0 -0.30(-3.70%)
Mar 05, 2009 8.211 8.529 7.423 8.131 598,592 +0.01(+0.11%)
Mar 04, 2009 8.220 8.662 7.574 8.122 347,190 +0.15(+1.89%)
Mar 02, 2009 8.574 8.759 7.963 7.972 183,608 -0.60(-7.02%)
Feb 27, 2009 8.503 9.113 8.494 8.574 0 -0.16(-1.82%)
Feb 26, 2009 8.874 8.934 8.494 8.733 332,685 +0.13(+1.54%)
Feb 25, 2009 9.220 9.591 8.423 8.600 341,162 -1.07(-11.07%)
Feb 24, 2009 9.122 9.733 8.759 9.671 1,383,354 +0.82(+9.30%)
Feb 23, 2009 8.892 9.175 8.786 8.848 240,533 -0.08(-0.89%)
Feb 20, 2009 8.795 9.131 8.759 8.928 159,014 -0.19(-2.04%)
Feb 19, 2009 9.211 9.246 8.963 9.113 518,599 +0.20(+2.28%)
Feb 18, 2009 8.892 9.432 8.759 8.910 321,823 +0.04(+0.40%)
Feb 17, 2009 9.379 9.379 8.759 8.874 294,940 -0.79(-8.15%)
Feb 13, 2009 9.255 9.821 9.220 9.662 219,892 +0.28(+3.02%)
Feb 12, 2009 9.520 9.520 9.140 9.379 178,428 -0.07(-0.75%)
Feb 11, 2009 9.467 9.680 9.246 9.450 238,007 -0.09(-0.93%)
Feb 10, 2009 9.113 9.821 9.069 9.538 313,952 +0.55(+6.10%)
Feb 09, 2009 9.113 9.113 8.848 8.990 191,735 -0.12(-1.36%)
Feb 06, 2009 9.034 9.290 8.795 9.113 314,326 -0.12(-1.34%)
Feb 05, 2009 8.618 9.281 8.264 9.237 381,402 +0.81(+9.55%)
Feb 04, 2009 8.609 8.680 8.317 8.432 285,288 -0.25(-2.85%)
Feb 03, 2009 8.406 9.246 8.096 8.680 500,981 +0.50(+6.05%)
Feb 02, 2009 8.291 8.423 7.990 8.184 333,854 -0.40(-4.64%)
Jan 30, 2009 8.574 9.122 8.291 8.583 0 +0.33(+3.97%)
Jan 29, 2009 8.627 8.715 8.007 8.255 246,437 -0.58(-6.61%)
Jan 28, 2009 8.945 8.945 8.680 8.839 137,945 +0.23(+2.67%)
Jan 27, 2009 8.414 8.609 8.158 8.609 160,490 +0.38(+4.62%)
Jan 26, 2009 8.512 8.600 8.078 8.229 196,542 -0.42(-4.91%)
Jan 23, 2009 8.246 8.848 7.689 8.653 241,828 +0.58(+7.12%)
Jan 22, 2009 9.282 9.282 7.609 8.078 487,598 -0.51(-5.97%)
Jan 21, 2009 7.839 8.662 7.680 8.591 458,482 +0.75(+9.59%)
Jan 20, 2009 8.813 8.813 7.477 7.839 526,629 -0.98(-11.13%)
Jan 16, 2009 7.901 9.237 7.857 8.821 577,872 +0.85(+10.65%)
Jan 15, 2009 8.299 8.529 7.123 7.972 471,529 -0.42(-4.96%)
Jan 14, 2009 8.786 8.821 8.182 8.388 144,917 -0.64(-7.06%)
Jan 13, 2009 8.936 9.635 8.936 9.025 315,711 -0.04(-0.49%)
Jan 12, 2009 9.034 9.573 8.600 9.069 323,740 +0.08(+0.89%)
Jan 09, 2009 8.813 9.007 8.698 8.990 168,446 +0.18(+2.01%)
Jan 08, 2009 8.583 8.848 8.450 8.813 369,945 +0.06(+0.71%)
Jan 07, 2009 8.627 8.795 8.184 8.751 248,175 +0.12(+1.44%)
Jan 06, 2009 8.069 8.768 8.060 8.627 411,788 +0.80(+10.17%)
Jan 05, 2009 7.848 8.096 7.645 7.830 501,460 -0.03(-0.34%)
Jan 02, 2009 7.326 7.963 7.326 7.857 0 +0.63(+8.69%)
Jan 01, 2009 7.715 7.963 7.167 7.229 0 +0.00(+0.00%)
Dec 31, 2008 7.715 7.963 7.167 7.229 317,635 -0.62(-7.89%)
Dec 30, 2008 6.857 7.945 6.742 7.848 220,214 +1.04(+15.34%)
Dec 29, 2008 7.344 7.353 6.565 6.804 410,191 -0.48(-6.56%)
Dec 26, 2008 7.211 7.521 7.105 7.282 263,477 +0.08(+1.11%)
Dec 24, 2008 8.060 8.060 7.061 7.202 146,159 -0.96(-11.71%)
Dec 23, 2008 7.892 8.326 7.892 8.158 290,732 +0.30(+3.83%)
Dec 22, 2008 7.884 8.078 7.583 7.857 145,557 -0.24(-2.95%)
Dec 19, 2008 7.777 8.255 7.609 8.096 447,774 +0.12(+1.55%)
Dec 18, 2008 7.698 8.016 7.485 7.972 249,742 +0.45(+6.00%)
Dec 17, 2008 7.910 7.910 7.362 7.521 222,950 -0.44(-5.56%)
Dec 16, 2008 7.123 8.034 7.123 7.963 333,978 +0.25(+3.21%)
Dec 15, 2008 7.052 7.804 6.928 7.715 338,801 +0.83(+12.08%)
Dec 12, 2008 7.149 7.441 6.432 6.884 180,076 -0.63(-8.36%)
Dec 11, 2008 7.415 7.662 6.778 7.512 332,611 +0.53(+7.60%)
Dec 10, 2008 7.521 7.521 6.946 6.981 147,091 -0.58(-7.61%)
Dec 09, 2008 7.308 7.662 7.246 7.556 374,871 -0.05(-0.70%)
Dec 08, 2008 7.459 7.884 7.370 7.609 160,443 +0.44(+6.17%)
Dec 05, 2008 7.255 7.353 6.848 7.167 104,290 -0.28(-3.80%)
Dec 04, 2008 6.990 7.786 6.990 7.450 284,958 +0.28(+3.95%)
Dec 03, 2008 6.733 7.326 6.654 7.167 355,680 -0.56(-7.22%)
Dec 02, 2008 6.866 7.724 6.866 7.724 425,448 +1.22(+18.78%)
Dec 01, 2008 6.972 7.609 6.371 6.503 171,160 -1.22(-15.81%)
Nov 28, 2008 6.636 7.985 6.503 7.724 229,464 +1.00(+14.87%)
Nov 26, 2008 7.423 7.423 6.724 6.724 276,784 -0.70(-9.42%)
Nov 25, 2008 7.078 8.158 7.052 7.423 808,652 +0.47(+6.74%)
Nov 24, 2008 6.990 7.140 5.813 6.955 566,089 +0.48(+7.38%)
Nov 21, 2008 6.326 6.583 5.300 6.477 589,578 +1.29(+24.91%)
Nov 20, 2008 6.530 6.530 5.176 5.185 612,458 -1.84(-26.20%)
Nov 19, 2008 7.016 7.636 6.972 7.025 394,215 +0.01(+0.13%)
Nov 18, 2008 6.910 7.096 6.680 7.016 431,335 +0.11(+1.54%)
Nov 17, 2008 6.875 7.397 6.778 6.910 249,255 +0.09(+1.30%)
Nov 14, 2008 7.078 7.394 6.432 6.822 200,676 -0.46(-6.32%)
Nov 13, 2008 6.636 8.060 6.574 7.282 471,592 +0.65(+9.73%)
Nov 12, 2008 6.592 7.140 6.592 6.636 242,989 -0.60(-8.31%)
Nov 11, 2008 6.636 7.282 6.636 7.238 323,754 +0.51(+7.63%)
Nov 10, 2008 7.919 7.945 6.583 6.724 347,154 -0.95(-12.34%)
Nov 07, 2008 7.777 7.795 7.193 7.671 258,304 +0.36(+4.96%)
Nov 06, 2008 8.034 8.114 7.308 7.308 165,710 -0.73(-9.03%)
Nov 05, 2008 8.096 8.397 7.751 8.034 423,440 -0.06(-0.76%)
Nov 04, 2008 7.972 8.414 7.972 8.096 301,428 +0.08(+0.99%)
Nov 03, 2008 7.308 8.069 7.308 8.016 133,027 +0.60(+8.11%)
Oct 31, 2008 7.300 7.698 6.768 7.415 537,935 +0.20(+2.82%)
Oct 30, 2008 7.689 7.822 7.087 7.211 328,936 -0.48(-6.21%)
Oct 29, 2008 7.618 7.839 7.397 7.689 210,359 +0.01(+0.12%)
Oct 28, 2008 7.636 7.875 7.525 7.680 288,795 +0.22(+2.97%)
Oct 27, 2008 7.742 7.786 7.459 7.459 196,722 -0.13(-1.75%)
Oct 24, 2008 7.990 8.273 7.592 7.592 82,614 -0.88(-10.34%)
Oct 23, 2008 7.769 8.485 7.769 8.467 149,398 +0.02(+0.21%)
Oct 22, 2008 8.476 8.636 8.352 8.450 223,254 -0.26(-2.95%)
Oct 21, 2008 8.839 8.839 8.397 8.706 92,138 +0.19(+2.18%)
Oct 20, 2008 9.149 9.149 8.406 8.521 158,426 -0.11(-1.23%)
Oct 17, 2008 8.317 8.881 8.237 8.627 109,582 +0.18(+2.09%)
Oct 16, 2008 7.353 8.653 7.353 8.450 667,989 +0.48(+5.99%)
Oct 15, 2008 9.883 9.963 7.972 7.972 349,531 -2.03(-20.27%)
Oct 14, 2008 9.556 10.48 9.113 9.998 179,728 +0.81(+8.76%)
Oct 13, 2008 9.290 9.857 8.848 9.193 166,099 +0.21(+2.36%)
Oct 10, 2008 9.149 9.326 8.344 8.981 273,120 -0.17(-1.84%)
Oct 09, 2008 8.759 9.273 8.759 9.149 125,131 +0.39(+4.44%)
Oct 08, 2008 8.184 9.166 7.167 8.759 378,515 +0.58(+7.14%)
Oct 07, 2008 9.025 9.237 8.034 8.176 321,059 -0.76(-8.51%)
Oct 06, 2008 9.680 9.680 8.618 8.936 297,657 -0.80(-8.18%)
Oct 03, 2008 9.865 9.936 9.529 9.733 666,258 -0.04(-0.45%)
Oct 02, 2008 10.85 10.86 9.697 9.777 521,157 -1.17(-10.67%)
Oct 01, 2008 12.09 12.09 10.90 10.94 710,332 -0.26(-2.29%)
Sep 30, 2008 11.90 12.12 11.20 11.20 402,664 -0.65(-5.52%)
Sep 29, 2008 12.33 12.33 11.50 11.86 551,528 -0.48(-3.87%)
Sep 26, 2008 12.82 12.82 11.96 12.33 0 +0.10(+0.80%)
Sep 25, 2008 12.12 12.62 11.99 12.24 181,186 -0.05(-0.43%)
Sep 24, 2008 12.25 12.47 12.12 12.29 422,688 -0.06(-0.50%)
Sep 23, 2008 12.39 12.53 12.17 12.35 86,416 -0.04(-0.28%)
Sep 22, 2008 11.82 12.80 11.82 12.39 383,323 -0.04(-0.36%)
Sep 19, 2008 12.10 12.71 11.94 12.43 0 +0.39(+3.23%)
Sep 18, 2008 12.36 12.56 11.74 12.04 306,799 +0.07(+0.59%)
Sep 17, 2008 12.38 12.38 11.72 11.97 311,189 -0.12(-0.95%)
Sep 16, 2008 12.38 12.38 11.28 12.09 438,920 +0.08(+0.66%)
Sep 15, 2008 12.38 12.63 11.41 12.01 195,964 -0.21(-1.74%)
Sep 12, 2008 11.74 12.30 11.74 12.22 254,449 +0.19(+1.54%)
Sep 11, 2008 12.39 12.39 11.52 12.03 215,142 -0.27(-2.23%)
Sep 10, 2008 11.93 12.31 11.64 12.31 768,368 +0.53(+4.51%)
Sep 09, 2008 11.38 11.94 11.15 11.78 659,753 -0.04(-0.30%)
Sep 08, 2008 11.81 12.24 11.67 11.81 748,209 +0.19(+1.68%)
Sep 05, 2008 11.07 11.79 11.07 11.62 0 +0.26(+2.26%)
Sep 04, 2008 11.49 11.57 11.12 11.36 319,125 -0.21(-1.83%)
Sep 03, 2008 11.80 11.80 11.46 11.57 467,393 -0.02(-0.15%)
Sep 02, 2008 11.11 11.79 11.11 11.59 317,373 +0.09(+0.77%)
Aug 29, 2008 10.98 11.76 10.97 11.50 601,182 +0.01(+0.08%)
Aug 28, 2008 10.62 11.56 10.58 11.49 276,731 +0.83(+7.80%)
Aug 27, 2008 10.20 10.76 10.18 10.66 379,623 +0.04(+0.42%)
Aug 26, 2008 10.79 10.98 10.08 10.62 564,005 -0.43(-3.92%)
Aug 25, 2008 11.50 11.64 10.94 11.05 334,722 -0.72(-6.09%)
Aug 22, 2008 11.21 11.86 10.96 11.77 391,657 +0.57(+5.06%)
Aug 21, 2008 10.77 11.33 10.77 11.20 753,206 -0.08(-0.71%)
Aug 20, 2008 10.97 11.57 10.61 11.28 371,292 +0.27(+2.49%)
Aug 19, 2008 10.62 11.41 10.43 11.01 624,741 +0.50(+4.80%)
Aug 18, 2008 9.963 10.52 9.742 10.50 363,729 +0.63(+6.36%)
Aug 15, 2008 9.653 9.901 9.573 9.874 0 +0.09(+0.90%)
Aug 14, 2008 9.777 9.954 9.680 9.786 936,606 +0.01(+0.09%)
Aug 13, 2008 10.09 10.13 9.706 9.777 1,809,203 -0.32(-3.15%)
Aug 12, 2008 9.556 10.57 9.069 10.10 1,783,947 -0.30(-2.89%)
Aug 11, 2008 9.883 10.79 9.883 10.40 1,455,890 -0.21(-2.00%)
Aug 08, 2008 11.43 11.43 10.33 10.61 1,338,757 +0.00(+0.00%)
Aug 07, 2008 10.80 11.26 10.56 10.61 2,339,302 -1.06(-9.10%)
Aug 06, 2008 10.79 11.85 10.66 11.67 1,874,291 +0.19(+1.62%)
Aug 05, 2008 9.786 11.77 9.786 11.48 2,171,575 +0.58(+5.36%)
Aug 04, 2008 11.64 11.80 10.63 10.90 1,669,258 -0.73(-6.31%)
Aug 01, 2008 12.79 12.79 11.06 11.64 3,585,344 -1.19(-9.31%)
Jul 31, 2008 10.75 13.43 10.71 12.83 2,113,948 +1.77(+16.00%)
Jul 30, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jul 29, 2008 11.06 11.50 11.06 11.06 1,243 -0.44(-3.85%)
Jul 28, 2008 11.06 11.50 11.06 11.50 2,825 -0.44(-3.70%)
Jul 25, 2008 11.94 11.94 11.94 11.94 2,373 +0.35(+3.05%)
Jul 24, 2008 11.59 11.59 11.59 11.59 2,825 -0.35(-2.96%)
Jul 23, 2008 11.94 11.94 11.94 11.94 5,651 +0.00(+0.00%)
Jul 22, 2008 11.94 11.94 11.94 11.94 0 +0.00(+0.00%)
Jul 21, 2008 12.39 12.39 11.94 11.94 2,712 -0.44(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.