Detailed Quote:JBII
JBI, INC.
2.0300 0.0000 (0.00 %)AS OF 3:48:43 PM ET 07/18/2011
Last Trade 2.0300
Trade Time 3:48:43pm ET
Last Trade Exchange
Today's Change 0.0000
Today's % Change 0.00%
Open 2.0500
Today's High 2.0600
Today's Low 1.8700
Previous Close Price
07/15/2011 2.0300
52-Week High
06/14/2011 4.2000
52-Week Low
12/15/2010 0.5100
Volume 196,697
10-Day Average Volume 227,125
90-Day Average Volume 228,894
dollar amount ~ $389,167.00
20110718|JBII|85708|0|196697|O 43.5%
trades <============indicates a break in the tape/trades>
$2.0300 200 OTO 15:48:43
$2.0000 1,000 OTO 15:48:37
$2.0200 2,000 OTO 15:48:17
$2.0200 500 OTO 15:48:02
$2.0200 2,500 OTO 15:47:57
$2.0300 500 OTO 15:47:57
$2.0300 4,500 OTO 15:47:56
$2.0300 2,500 OTO 15:46:40
$2.0300 1,000 OTO 15:45:22
$2.0200 2,600 OTO 15:44:04
$2.0500 500 OTO 15:43:15
$2.0200 500 OTO 15:42:24
$2.0200 2,000 OTO 15:41:53
$1.9900 1,000 OTO 15:07:42
$1.9800 500 OTO 15:07:24
$1.9900 1,460 OTO 15:03:43
$2.0000 2,000 OTO 15:03:24
$1.9900 675 OTO 15:01:14
$1.9700 500 OTO 14:57:54
$1.9700 500 OTO 14:57:41
$1.9700 500 OTO 14:42:46
$1.9700 500 OTO 14:38:33
$1.9600 1,354 OTO 14:27:03
$1.9500 4,188 OTO 14:25:16
$1.9600 500 OTO 14:25:12
$1.9600 600 OTO 14:25:09
$1.9700 1,000 OTO 14:22:54
$1.9600 2,800 OTO 14:16:44
$1.9500 500 OTO 14:05:43
$1.9500 888 OTO 14:00:42
$1.9400 2,300 OTO 13:49:38
$1.9400 9,200 OTO 13:49:35
$1.9500 2,500 OTO 13:49:33
$1.9500 5,000 OTO 13:49:22
$1.9400 4,800 OTO 13:49:17
$1.9400 2,400 OTO 13:49:11
$1.9400 1,200 OTO 13:49:09
$1.9400 600 OTO 13:49:07
$1.9600 500 OTO 13:48:58
$1.9400 1,055 OTO 13:48:40
$1.9500 5,270 OTO 13:48:34
$1.9600 2,500 OTO 13:48:29
$1.9500 1,000 OTO 13:48:27
$1.9600 2,400 OTO 13:48:10
$1.9600 1,200 OTO 13:48:08
$1.9600 600 OTO 13:48:00
$1.9700 500 OTO 13:47:55
$1.9600 2,000 OTO 13:47:52
$1.9700 1,200 OTO 13:47:37
$1.9700 600 OTO 13:47:35
$1.9700 2,000 OTO 13:47:26
$1.9800 2,000 OTO 13:47:00
$1.9800 1,000 OTO 13:46:56
$1.9800 500 OTO 13:46:51
$1.9900 220 OTO 13:40:59
$1.9900 494 OTO 13:25:40
$1.9900 504 OTO 13:25:34
$1.9900 787 OTO 13:21:05
$1.9700 388 OTO 13:10:57
$1.9900 600 OTO 12:29:43
================================
$1.9800 500 OTO 12:07:14
$1.9800 1,050 OTO 12:05:10
$1.9800 1,000 OTO 12:05:07
$1.9800 500 OTO 12:04:30
$1.9800 2,500 OTO 12:03:53
$2.0000 500 OTO 11:57:34
$2.0000 5,000 OTO 11:56:05
$2.0000 5,000 OTO 11:55:28
$2.0100 950 OTO 11:52:52
$2.0100 1,000 OTO 11:48:52
$2.0100 1,000 OTO 11:48:19
$2.0100 1,000 OTO 11:47:31
$2.0100 1,100 OTO 11:45:21
$2.0100 100 OTO 11:44:02
$2.0100 300 OTO 11:43:56
$2.0200 500 OTO 11:43:44
$2.0200 100 OTO 11:43:41
$2.0100 500 OTO 11:43:21
$2.0100 500 OTO 11:43:08
$2.0100 1,040 OTO 11:39:31
$2.0100 1,040 OTO 11:39:25
$2.0100 1,500 OTO 11:30:50
$2.0100 100 OTO 11:30:35
$2.0100 900 OTO 11:30:30
$2.0100 500 OTO 11:28:42
$2.0100 3,100 OTO 11:22:48
$2.0100 2,900 OTO 11:12:59
$2.0000 1,000 OTO 11:10:15
$2.0100 500 OTO 11:10:11
$2.0100 500 OTO 11:10:02
$2.0000 500 OTO 11:07:09
$2.0000 1,178 OTO 11:06:49
$1.9900 500 OTO 11:06:21
$1.9800 1,000 OTO 11:05:30
$1.9800 250 OTO 11:04:15
$1.9800 400 OTO 11:03:25
$1.9800 500 OTO 11:03:22
$1.9700 1,000 OTO 11:03:18
$1.9900 500 OTO 11:02:40
$1.9700 500 OTO 10:55:26
$1.9600 1,250 OTO 10:55:14
$1.9600 500 OTO 10:55:04
$1.9600 250 OTO 10:52:44
$1.9600 1,000 OTO 10:52:08
$1.9500 250 OTO 10:49:02
$1.9500 500 OTO 10:48:28
$1.9500 300 OTO 10:46:32
$1.9500 120 OTO 10:45:15
$1.9400 4,000 OTO 10:38:23
$1.9200 500 OTO 10:38:14
$1.8900 4,500 OTO 10:23:10
$1.8700 1,500 OTO 10:23:09
$1.8800 350 OTO 10:22:56
$1.8700 500 OTO 10:22:54
$1.8800 1,000 OTO 10:22:52
$1.9100 500 OTO 10:22:44
$1.9100 1,000 OTO 10:22:42
$1.9500 500 OTO 10:22:27
$1.9700 3,000 OTO 10:22:10
$1.9800 500 OTO 10:21:27
$1.9800 500 OTO 10:21:26
$1.9800 500 OTO 10:20:37
$1.9900 1,250 OTO 10:07:42
$1.9900 300 OTO 10:04:05
$1.9900 500 OTO 10:00:34
$1.9900 1,000 OTO 10:00:28
$1.9900 1,000 OTO 09:56:27
$1.9900 1,000 OTO 09:55:24
$2.0000 1,472 OTO 09:55:14
$1.9900 550 OTO 09:48:54
$1.9900 170 OTO 09:42:42
$2.0000 100 OTO 09:39:25
$1.9600 1,000 OTO 09:39:05
$2.0000 500 OTO 09:37:43
$2.0000 2,500 OTO 09:37:43
$2.0000 2,000 OTO 09:37:37
$2.0100 500 OTO 09:37:03
$2.0200 800 OTO 09:36:51
$2.0300 500 OTO 09:36:48
$2.0300 500 OTO 09:36:47
$2.0200 2,000 OTO 09:36:45
$2.0400 121 OTO 09:35:45
$2.0500 1,283 OTO 09:34:54
$2.0500 717 OTO 09:34:01
$2.0500 2,683 OTO 09:33:33
$2.0600 500 OTO 09:32:27
$2.0600 500 OTO 09:31:52
$2.0600 1,000 OTO 09:31:37
$2.0500 1,000 OTO 09:30:05
$2.0500 1,360 OTO 09:30:05
AI
