Detailed Quote:JBII
JBI, INC.
2.0300 0.1300 (6.84 %)AS OF 3:58:41PM ET 07/15/2011
Last Trade 2.0300
Trade Time 3:58:41pm ET
Last Trade Exchange
Today's Change 0.1300
Today's % Change 6.84%
Open 2.0300
Today's High 2.0600
Today's Low 1.7100
Previous Close Price
07/14/2011 1.9000
52-Week High
06/14/2011 4.2000
52-Week Low
12/15/2010 0.5100
Volume 586,882
10-Day Average Volume 219,820
90-Day Average Volume 222,997
dollar amount ~ $1,130,221.00
20110715|JBII|346709|0|584882|O 59.2%
2,000 t trades bypass reg sho
trades <got most .. one's missed indicated by ======== >
$2.0300 400 OTO 15:58:42
$2.0100 120 OTO 15:58:40
$2.0300 2,100 OTO 15:58:36
$2.0300 1,500 OTO 15:58:35
$2.0600 1,000 OTO 15:58:25
$2.0200 3,500 OTO 15:57:41
$2.0100 400 OTO 15:57:30
$2.0100 4,000 OTO 15:57:20
$2.0100 500 OTO 15:56:46
$2.0200 10,000 OTO 15:56:42
$2.0000 2,500 OTO 15:56:36
$1.9900 500 OTO 15:56:32
$2.0000 500 OTO 15:56:29
$2.0000 2,500 OTO 15:53:04
$1.9900 2,750 OTO 15:52:57
$1.9900 1,500 OTO 15:52:52
$1.9700 500 OTO 15:52:17
$1.9700 5,000 OTO 15:51:53
$1.9500 500 OTO 15:50:54
$1.9500 2,000 OTO 15:47:55
$1.9600 500 OTO 15:47:12
$1.9600 1,000 OTO 15:45:47
$1.9600 1,000 OTO 15:44:42
$1.9700 350 OTO 15:43:57
$1.9700 1,584 OTO 15:42:12
$1.9700 400 OTO 15:36:28
$1.9800 500 OTO 15:36:08
$2.0000 100 OTO 15:28:04
$2.0000 1,900 OTO 15:28:00
$2.0000 500 OTO 15:27:57
$2.0000 2,900 OTO 15:27:24
$2.0000 615 OTO 15:26:21
$1.9900 1,000 OTO 15:21:13
$1.9900 500 OTO 15:18:11
$1.9900 650 OTO 15:18:09
$2.0000 3,500 OTO 15:16:11
$2.0000 400 OTO 15:15:14
============================
$2.0000 3,500 OTO 14:44:43
$1.9900 500 OTO 14:43:59
$1.9700 223 OTO 14:42:25
$1.9900 1,000 OTO 14:35:05
$1.9900 900 OTO 14:29:47
$1.9900 500 OTO 14:20:50
$1.9900 1,000 OTO 14:19:45
$1.9900 1,000 OTO 14:19:28
$2.0000 100 OTO 14:14:08
$1.9900 500 OTO 14:10:35
$1.9900 100 OTO 14:08:28
$1.9900 115 OTO 14:06:14
$1.9900 1,000 OTO 14:03:45
$1.9900 500 OTO 14:03:22
$1.9800 1,500 OTO 14:02:57
$1.9800 300 OTO 14:02:04
$1.9800 3,000 OTO 14:00:31
$1.9800 1,800 OTO 13:57:36
$1.9900 14,000 OTO 13:55:04
$2.0000 500 OTO 13:55:00
$2.0000 1,000 OTO 13:54:45
$2.0100 500 OTO 13:54:44
$2.0400 3,000 OTO 13:54:35
$2.0200 500 OTO 13:54:29
$2.0200 500 OTO 13:54:20
$2.0100 5,000 OTO 13:52:10
$2.0500 600 OTO 13:49:10
$2.0500 2,000 OTO 13:49:04
$2.0500 2,000 OTO 13:48:14
$2.0300 725 OTO 13:47:42
$2.0200 2,200 OTO 13:47:31
$2.0000 5,000 OTO 13:47:24
$1.9900 1,000 OTO 13:47:18
$1.9800 1,000 OTO 13:45:43
$1.9800 1,000 OTO 13:40:09
$1.9900 219 OTO 13:39:47
$1.9900 1,000 OTO 13:39:42
$1.9900 2,000 OTO 13:38:28
$1.9800 500 OTO 13:38:05
$2.0000 10,000 OTO 13:37:57
$1.9500 500 OTO 13:37:16
$1.9500 500 OTO 13:34:47
$1.9500 500 OTO 13:31:16
$1.9500 500 OTO 13:28:51
$1.9700 2,000 OTO 13:27:26
$1.9200 2,000 OTO 13:26:25
$1.9700 2,100 OTO 13:25:46
$1.9700 1,500 OTO 13:21:42
$1.9700 2,500 OTO 13:21:35
$1.9700 1,000 OTO 13:21:32
$1.9700 600 OTO 13:17:54
$1.9900 2,150 OTO 13:17:18
$1.9700 1,914 OTO 13:16:08
$1.9900 500 OTO 13:15:37
$1.9700 500 OTO 13:15:02
$1.9700 100 OTO 13:13:30
$1.9700 150 OTO 13:12:31
$1.9400 500 OTO 13:10:42
$1.9400 500 OTO 13:09:21
$1.9500 1,000 OTO 13:09:19
$1.9500 2,000 OTO 13:09:19
$1.9400 5,000 OTO 13:09:15
$1.9500 500 OTO 13:09:14
$1.9600 500 OTO 13:07:55
$1.9500 1,000 OTO 13:07:37
$1.9400 500 OTO 13:07:21
$1.9500 1,000 OTO 13:06:48
$1.9500 1,000 OTO 13:05:02
$1.9200 500 OTO 13:00:42
$1.9200 500 OTO 13:00:38
$1.9200 700 OTO 13:00:32
$1.9400 500 OTO 13:00:18
$1.9300 500 OTO 13:00:17
$1.9300 500 OTO 13:00:12
$1.9400 200 OTO 13:00:12
$1.9400 500 OTO 12:59:59
$1.9400 500 OTO 12:59:59
$1.9500 1,000 OTO 12:59:55
$1.9500 500 OTO 12:59:52
$1.9400 1,000 OTO 12:59:44
$1.9500 1,000 OTO 12:59:42
$1.9400 1,000 OTO 12:59:24
$1.9300 500 OTO 12:59:09
$1.9300 3,000 OTO 12:58:48
$1.9300 1,000 OTO 12:58:47
$1.9300 1,000 OTO 12:58:18
$1.8900 500 OTO 12:57:03
$1.8800 500 OTO 12:56:44
$1.8800 1,000 OTO 12:56:40
$1.9000 24,400 OTO 12:56:37
$1.9000 10,000 OTO 12:56:30
$1.8800 2,400 OTO 12:54:00
$1.8800 1,000 OTO 12:52:20
$1.8800 1,000 OTO 12:52:13
$1.8800 750 OTO 12:50:08
$1.8600 500 OTO 12:45:05
$1.8600 100 OTO 12:44:26
$1.8800 1,486 OTO 12:44:06
$1.8800 2,000 OTO 12:43:16
$1.8600 9,550 OTO 12:42:38
$1.8800 2,500 OTO 12:42:31
$1.8800 10,000 OTO 12:42:28
$1.8600 500 OTO 12:41:23
$1.8500 500 OTO 12:41:00
$1.8500 2,000 OTO 12:38:43
$1.8500 850 OTO 12:38:02
$1.8500 850 OTO 12:30:03
$1.8500 323 OTO 12:26:09
$1.8300 577 OTO 12:25:50
$1.8300 250 OTO 12:25:16
$1.8300 119 OTO 12:25:09
$1.8300 500 OTO 12:08:48
$1.8500 2,000 OTO 12:06:17
$1.8500 10,000 OTO 12:06:04
$1.8700 5,000 OTO 12:05:50
$1.8700 500 OTO 12:03:38
$1.8700 2,000 OTO 12:01:36
$1.8300 1,000 OTO 11:58:20
$1.8300 500 OTO 11:50:08
$1.8500 500 OTO 11:44:00
$1.8700 1,000 OTO 11:43:56
$1.8400 500 OTO 11:43:56
$1.8300 500 OTO 11:43:47
$1.8300 2,000 OTO 11:43:47
$1.8400 500 OTO 11:43:41
$1.8300 700 OTO 11:43:34
$1.8200 500 OTO 11:41:30
$1.8200 500 OTO 11:40:51
$1.8100 500 OTO 11:40:47
$1.8200 1,500 OTO 11:36:00
$1.8200 300 OTO 11:21:13
$1.8200 500 OTO 11:19:13
$1.8200 500 OTO 11:19:12
$1.8200 1,390 OTO 11:17:39
$1.7600 1,000 OTO 11:04:51
$1.7500 2,000 OTO 11:03:00
$1.7600 1,340 OTO 11:02:44
$1.7600 500 OTO 11:00:05
$1.7800 500 OTO 10:55:53
$1.7500 500 OTO 10:54:53
$1.7500 2,000 OTO 10:54:50
$1.7300 2,100 OTO 10:54:19
$1.7500 500 OTO 10:54:06
$1.7100 500 OTO 10:53:20
$1.7500 500 OTO 10:53:12
$1.7500 500 OTO 10:53:10
$1.7500 300 OTO 10:53:01
$1.7500 1,000 OTO 10:53:01
$1.7700 1,000 OTO 10:52:52
$1.7700 1,000 OTO 10:52:43
$1.7600 1,900 OTO 10:52:34
$1.7700 1,000 OTO 10:52:33
$1.7700 500 OTO 10:51:54
$1.7700 100 OTO 10:48:45
$1.7800 220 OTO 10:48:36
$1.8000 500 OTO 10:48:36
$1.8000 1,000 OTO 10:48:33
$1.8000 500 OTO 10:48:02
$1.8000 500 OTO 10:46:45
$1.8000 500 OTO 10:45:53
$1.8100 500 OTO 10:42:17
$1.7800 1,000 OTO 10:42:08
$1.7600 100 OTO 10:42:03
$1.7600 500 OTO 10:41:52
$1.7500 401 OTO 10:40:57
$1.7800 500 OTO 10:40:41
$1.7500 1,955 OTO 10:38:56
$1.7500 2,100 OTO 10:36:25
$1.7500 500 OTO 10:36:18
$1.7700 500 OTO 10:36:10
$1.7500 2,896 OTO 10:35:58
$1.7500 500 OTO 10:35:52
$1.7500 100 OTO 10:34:58
$1.7800 2,000 OTO 10:34:24
$1.7500 567 OTO 10:34:01
$1.7800 3,000 OTO 10:33:40
$1.8000 1,500 OTO 10:32:09
$1.8000 500 OTO 10:31:58
$1.8000 1,000 OTO 10:31:43
$1.8000 500 OTO 10:31:24
$1.8000 1,800 OTO 10:31:13
$1.8200 5,000 OTO 10:31:07
$1.8000 500 OTO 10:30:22
$1.8300 500 OTO 10:29:56
$1.8400 100 OTO 10:29:31
$1.8400 5,000 OTO 10:29:16
$1.8300 2,055 OTO 10:29:02
$1.8400 2,800 OTO 10:28:59
$1.8400 2,800 OTO 10:28:59
$1.8400 4,500 OTO 10:26:06
$1.8400 800 OTO 10:25:10
$1.8500 500 OTO 10:24:54
$1.8600 1,000 OTO 10:24:46
$1.8500 1,000 OTO 10:24:26
$1.8500 500 OTO 10:24:20
$1.8600 2,000 OTO 10:23:50
$1.8600 300 OTO 10:22:11
$1.8600 175 OTO 10:20:37
$1.8600 1,000 OTO 10:19:41
$1.8700 1,000 OTO 10:18:25
$1.8600 6,800 OTO 10:17:34
$1.8550 1,000 OTO 10:17:30
$1.8550 100 OTO 10:17:30
$1.8600 2,000 OTO 10:15:14
$1.8500 4,500 OTO 10:13:09
$1.8600 1,000 OTO 10:12:28
$1.8500 19,000 OTO 10:11:32
$1.8500 100 OTO 10:11:32
$1.8600 500 OTO 10:11:30
$1.8700 100 OTO 10:07:17
$1.8700 500 OTO 10:05:52
$1.8700 500 OTO 10:05:39
$1.8800 500 OTO 10:04:30
$1.8700 1,700 OTO 10:03:21
$1.8800 500 OTO 10:03:19
$1.9000 500 OTO 10:02:25
$1.8700 500 OTO 10:02:21
$1.8700 500 OTO 10:02:17
$1.8700 500 OTO 10:02:10
$1.9100 2,800 OTO 10:02:09
$1.9100 2,000 OTO 10:02:04
$1.9100 2,000 OTO 10:01:59
$1.9000 500 OTO 10:01:59
$1.9100 1,000 OTO 10:01:34
$1.9100 500 OTO 10:01:26
$1.9200 500 OTO 10:00:05
$1.9000 500 OTO 09:57:54
$1.9100 500 OTO 09:57:51
$1.9000 2,930 OTO 09:57:40
$1.8800 500 OTO 09:57:15
$1.9000 500 OTO 09:56:59
$1.9200 2,500 OTO 09:56:56
$1.9000 1,000 OTO 09:56:53
$1.8900 2,000 OTO 09:56:49
$1.9300 2,000 OTO 09:56:42
$1.9200 500 OTO 09:56:36
$1.9600 500 OTO 09:56:25
$1.9600 500 OTO 09:56:24
$1.9500 2,816 OTO 09:56:17
$1.9600 600 OTO 09:56:07
$1.9600 500 OTO 09:52:34
$1.9500 500 OTO 09:50:57
$1.9900 820 OTO 09:50:05
$1.9900 5,000 OTO 09:50:04
$1.9900 7,680 OTO 09:50:03
$2.0000 16,000 OTO 09:49:58
$1.9900 5,000 OTO 09:49:55
$2.0000 8,000 OTO 09:49:47
$1.9900 500 OTO 09:49:44
$2.0000 4,000 OTO 09:49:42
$2.0000 2,000 OTO 09:49:40
$2.0100 500 OTO 09:49:27
$2.0000 2,500 OTO 09:49:19
$2.0000 1,000 OTO 09:49:19
$2.0100 500 OTO 09:49:15
$2.0100 1,000 OTO 09:49:15
$2.0100 500 OTO 09:49:15
$1.9900 450 OTO 09:49:11
$2.0000 500 OTO 09:49:09
$2.0100 500 OTO 09:48:51
$2.0100 500 OTO 09:48:51
$2.0000 7,400 OTO 09:48:39
$1.9900 2,000 OTO 09:48:27
$1.9900 500 OTO 09:48:25
$2.0100 500 OTO 09:48:17
$2.0100 500 OTO 09:48:17
$2.0000 500 OTO 09:48:17
$2.0000 1,000 OTO 09:48:15
$2.0000 1,500 OTO 09:48:14
$1.9700 1,050 OTO 09:48:05
$1.9800 2,500 OTO 09:47:58
$1.9500 500 OTO 09:47:47
$1.9200 500 OTO 09:47:29
$1.8900 1,600 OTO 09:47:02
$1.9000 1,000 OTO 09:46:46
$1.9100 1,000 OTO 09:46:36
$1.9200 300 OTO 09:45:35
$1.9200 1,600 OTO 09:45:16
$1.9300 500 OTO 09:43:50
$1.9000 600 OTO 09:43:46
$1.9400 600 OTO 09:43:35
$1.9400 500 OTO 09:40:51
$1.9000 500 OTO 09:40:48
$1.9400 500 OTO 09:40:41
$1.9100 1,000 OTO 09:40:35
$1.9200 5,000 OTO 09:40:21
$1.9000 500 OTO 09:40:18
$1.8900 500 OTO 09:40:12
$1.9000 2,370 OTO 09:40:02
$1.8700 400 OTO 09:39:48
$1.8700 800 OTO 09:39:42
$1.8800 1,000 OTO 09:39:25
$1.8800 400 OTO 09:39:18
$1.8900 500 OTO 09:38:43
$1.8600 500 OTO 09:38:15
$1.8600 1,050 OTO 09:38:15
$1.8900 2,500 OTO 09:38:10
$1.8600 500 OTO 09:38:02
$1.8900 500 OTO 09:37:55
$1.8600 500 OTO 09:37:25
$1.8900 300 OTO 09:37:12
$1.8900 1,000 OTO 09:37:09
$1.8900 2,000 OTO 09:36:52
$1.9000 394 OTO 09:36:46
$1.9000 1,000 OTO 09:36:40
$1.8800 500 OTO 09:36:39
$1.9000 4,000 OTO 09:36:38
$1.9100 500 OTO 09:36:23
$1.9000 1,100 OTO 09:36:10
$1.9200 180 OTO 09:36:08
$1.9300 600 OTO 09:36:03
$1.9200 2,080 OTO 09:35:41
$1.9300 1,700 OTO 09:35:35
$1.9500 200 OTO 09:35:14
$2.0000 500 OTO 09:33:57
$1.9300 500 OTO 09:33:51
$1.9300 1,057 OTO 09:33:31
$1.9500 500 OTO 09:33:08
$1.9600 500 OTO 09:32:59
$2.0000 500 OTO 09:32:51
$2.0000 600 OTO 09:32:28
$2.0000 5,000 OTO 09:32:27
$2.0000 500 OTO 09:32:27
$2.0000 500 OTO 09:32:19
$2.0100 500 OTO 09:32:18
$2.0300 530 OTO 09:32:10
$2.0300 500 OTO 09:32:03
$2.0300 1,000 OTO 09:31:47
$2.0100 1,000 OTO 09:31:44
$2.0500 1,000 OTO 09:31:44
$2.0300 500 OTO 09:31:35
$2.0000 2,500 OTO 09:31:27
$2.0000 1,000 OTO 09:31:27
$2.0000 1,000 OTO 09:31:27
$2.0300 1,700 OTO 09:31:16
$2.0300 180 OTO 09:31:11
$2.0300 500 OTO 09:30:23
$2.0300 1,000 OTO 09:30:10
$2.0300 100 OTO 09:30:07
$2.0500 5,009 OTO 09:30:06
$2.0300 1,000 OTO 09:30:04
$2.0400 500 OTO 09:18:08 <t trade>
$2.0000 500 OTO 09:14:54 <t trade>
$2.0000 1,000 OTO 09:14:30 <t trade>
AI
