20120106|JBII|226166|0|463204|O 48.8%
Detailed Quote:JBII
JBI INC NEW
1.42 0.16 (12.70 %)AS OF 3:56:30PM ET 01/06/2012
Last Trade 1.42
Trade Time 3:56:30pm ET
Today's Change 0.16
Today's % Change 12.70%
Open 1.27
Today's High 1.50
Today's Low 1.27
Previous Close Price
01/05/2012 1.26
52-Week High
06/14/2011 4.20
52-Week Low
01/05/2012 0.522
Volume 463,204
10-Day Average Volume 508,254
90-Day Average Volume 120,486
Detailed Quote:JBII
JBI INC NEW
1.37 0.11 (8.73 %)AS OF 10:00:43AM ET 01/06/2012
Last Trade 1.37
Trade Time 10:00:43am ET
Volume 117,763
dollar amount ~ $650,407.00
reg sho = 226166
trades <======indicates a break in the tape/trades>
$1.4200 2,983 OTO 15:56:30
$1.4200 226 OTO 15:55:59
$1.3800 500 OTO 15:55:45
$1.3900 500 OTO 15:55:14
$1.4200 250 OTO 15:54:35
$1.3900 620 OTO 15:53:50
$1.3900 1,000 OTO 15:50:29
$1.4000 1,000 OTO 15:48:50
$1.4000 1,000 OTO 15:48:32
$1.3900 500 OTO 15:47:40
$1.3900 1,500 OTO 15:47:36
$1.4000 1,500 OTO 15:47:30
$1.3900 517 OTO 15:44:22
$1.3800 1,000 OTO 15:43:31
$1.3800 600 OTO 15:34:31
$1.3800 740 OTO 15:34:31
$1.4000 500 OTO 15:28:34
$1.3800 500 OTO 15:26:52
$1.3800 9,500 OTO 15:23:17
$1.3600 500 OTO 15:22:57
$1.3600 1,480 OTO 15:22:07
$1.3500 769 OTO 15:21:33
$1.3500 1,000 OTO 15:21:25
$1.3500 2,131 OTO 15:19:17
$1.3400 800 OTO 15:15:56
$1.3400 2,500 OTO 15:12:58
$1.3500 500 OTO 15:12:49
$1.3500 600 OTO 15:11:44
$1.3600 500 OTO 15:11:13
$1.3800 500 OTO 15:09:43
=====================================
$1.4000 1,000 OTO 15:02:32
$1.4000 1,000 OTO 14:59:24
$1.4000 4,000 OTO 14:58:39
$1.4300 5,600 OTO 14:42:24
$1.3900 600 OTO 14:34:52
$1.3800 500 OTO 14:32:49
$1.3900 1,438 OTO 14:21:51
$1.3700 820 OTO 14:14:34
$1.3700 2,500 OTO 14:14:29
$1.3600 3,000 OTO 14:10:19
$1.3500 3,000 OTO 14:10:00
$1.3500 1,000 OTO 14:08:18
$1.3500 1,000 OTO 14:08:16
$1.3400 200 OTO 14:07:30
$1.3500 500 OTO 14:07:23
$1.3500 650 OTO 14:07:04
$1.3500 500 OTO 14:07:00
$1.3500 640 OTO 14:06:57
$1.3600 1,000 OTO 14:06:06
$1.3500 2,000 OTO 14:06:05
$1.3600 1,000 OTO 14:05:52
$1.3500 1,000 OTO 14:05:44
$1.3700 180 OTO 14:04:18
$1.3700 500 OTO 14:04:12
$1.3900 200 OTO 13:59:25
$1.3900 500 OTO 13:52:39
$1.3900 500 OTO 13:52:29
$1.4000 500 OTO 13:52:26
$1.4000 500 OTO 13:52:26
$1.4300 640 OTO 13:51:47
=====================================
$1.4300 500 OTO 13:26:32
$1.4500 5,436 OTO 13:25:59
$1.4400 1,000 OTO 13:25:52
$1.4400 1,000 OTO 13:25:48
$1.4200 7,000 OTO 13:25:09 <hidden>
$1.4100 500 OTO 13:24:58
$1.4000 2,500 OTO 13:10:36
$1.4000 2,000 OTO 13:10:25
$1.4000 100 OTO 13:10:17
$1.4100 5,000 OTO 13:05:26
$1.4100 200 OTO 13:04:57
$1.3800 1,000 OTO 13:04:02
$1.3900 1,500 OTO 12:59:55
$1.3800 2,000 OTO 12:58:35
$1.4000 500 OTO 12:58:01
$1.3900 500 OTO 12:57:58
$1.4000 2,000 OTO 12:57:20
$1.4000 2,500 OTO 12:56:47
$1.4000 10,000 OTO 12:56:36
$1.4100 500 OTO 12:56:01
$1.4100 2,000 OTO 12:55:54
$1.4100 1,000 OTO 12:55:47
$1.4000 1,000 OTO 12:55:05
$1.4100 500 OTO 12:55:01
$1.4100 900 OTO 12:54:20
$1.4100 1,000 OTO 12:54:00
$1.4300 500 OTO 12:52:45
$1.4300 500 OTO 12:52:42
$1.4300 1,000 OTO 12:52:07
$1.4300 500 OTO 12:52:01
=====================================
$1.5000 1,000 OTO 12:06:29
$1.5000 360 OTO 12:06:25
$1.5000 400 OTO 12:06:20
$1.5000 500 OTO 12:03:06
$1.5000 700 OTO 12:02:09
======================================
$1.5000 3,000 OTO 11:23:35
======================================
$1.4000 500 OTO 11:00:30
$1.4000 220 OTO 10:59:44
$1.4000 200 OTO 10:59:03
$1.3700 300 OTO 10:58:55
$1.3700 100 OTO 10:58:47
$1.3700 14,000 OTO 10:58:41
$1.3700 700 OTO 10:58:41
$1.3700 500 OTO 10:58:34
$1.3700 700 OTO 10:58:31
$1.3900 500 OTO 10:58:22
$1.3900 1,000 OTO 10:58:14
$1.4200 500 OTO 10:58:10
$1.4200 500 OTO 10:58:09
$1.3900 500 OTO 10:58:06
$1.4800 2,000 OTO 10:55:32
$1.4500 1,000 OTO 10:55:26
$1.4700 4,000 OTO 10:52:32
$1.4800 500 OTO 10:51:58
$1.4800 2,263 OTO 10:51:55
$1.4800 500 OTO 10:50:19
$1.4700 600 OTO 10:48:33
$1.4800 400 OTO 10:48:24
$1.4800 100 OTO 10:48:24
$1.4700 500 OTO 10:48:13
$1.4900 890 OTO 10:43:40
$1.4900 4,110 OTO 10:43:39
$1.4900 4,000 OTO 10:43:34
$1.4800 2,000 OTO 10:43:34
$1.4700 2,000 OTO 10:43:30
$1.4600 500 OTO 10:43:27
=====================================
$1.4000 3,660 OTO 10:14:59
$1.4000 1,000 OTO 10:14:59
$1.4000 2,000 OTO 10:14:59
$1.4000 2,500 OTO 10:14:59
$1.3900 500 OTO 10:14:57
$1.3900 360 OTO 10:13:04
$1.3900 500 OTO 10:12:34
$1.3800 6,000 OTO 10:11:36
$1.3800 500 OTO 10:11:06
$1.3700 1,000 OTO 10:09:00
$1.3800 2,800 OTO 10:05:15
$1.3700 1,800 OTO 10:04:32
$1.3800 500 OTO 10:03:45
$1.3700 2,500 OTO 10:00:43
$1.3800 33,000 OTO 09:55:41
$1.3900 1,000 OTO 09:55:33
$1.3900 142 OTO 09:54:32
$1.3900 1,000 OTO 09:54:29
$1.3900 500 OTO 09:53:40
$1.3900 1,000 OTO 09:52:45
$1.3800 3,000 OTO 09:51:27
$1.3800 13,000 OTO 09:50:02
$1.3900 900 OTO 09:47:56
$1.3900 100 OTO 09:47:56
$1.3200 500 OTO 09:47:48
$1.3100 500 OTO 09:47:47
$1.3100 500 OTO 09:47:38
$1.3100 500 OTO 09:47:34
$1.3100 1,000 OTO 09:46:59
$1.3500 950 OTO 09:45:04
=======================================
$1.3500 654 OTO 09:40:57
$1.3500 3,500 OTO 09:38:42
$1.3500 3,000 OTO 09:38:24
$1.3800 1,000 OTO 09:36:58
$1.3700 10,000 OTO 09:36:54
$1.3800 500 OTO 09:36:51
$1.3800 1,500 OTO 09:36:41
$1.3800 1,500 OTO 09:36:18
$1.4100 500 OTO 09:34:23
$1.4500 500 OTO 09:34:00
$1.4200 1,000 OTO 09:33:59
$1.4200 500 OTO 09:33:58
$1.4200 8,000 OTO 09:33:42
$1.4100 500 OTO 09:33:38
$1.4200 2,500 OTO 09:33:36
$1.4200 500 OTO 09:33:35
$1.3500 500 OTO 09:33:34
$1.3900 500 OTO 09:33:16
$1.3800 500 OTO 09:33:08
$1.3500 1,000 OTO 09:33:00
$1.3500 3,500 OTO 09:33:00
$1.3800 500 OTO 09:32:58
$1.3800 500 OTO 09:31:58
$1.3200 2,000 OTO 09:31:27
$1.2700 500 OTO 09:30:49
$1.3000 400 OTO 09:30:45
$1.3000 2,500 OTO 09:30:45
$1.2700 1,000 OTO 09:30:42
$1.2700 1,000 OTO 09:30:40
$1.3000 500 OTO 09:30:37
$1.2700 500 OTO 09:30:33
$1.2700 1,000 OTO 09:30:10
$1.2700 1,000 OTO 09:30:10
$1.2700 117 OTO 09:30:07
AI
Market Data 
Markets 
