20120222|JBII|95863|0|221134|O 43.3%
5,200 t trades bypass daily reg sho
Detailed Quote:JBII
JBI INC NEW
1.42 -0.12 (-7.79 %)AS OF 4:00:24PM ET 02/22/2012
Last Trade 1.42 ** t trade
Trade Time 4:00:24pm ET
Today's Change -0.12
Today's % Change -7.79%
Open 1.43
Today's High 1.49
Today's Low 1.36
Previous Close Price
02/21/2012 1.54
52-Week High
06/14/2011 4.20
52-Week Low
01/05/2012 0.522
Volume 226,334
10-Day Average Volume 154,092
90-Day Average Volume 168,515
dollar amount ~ $316,682.00
notes:telegraphing 1.35
and while rt l2 is only good on a day by day basis >> next *area*
telegraphed by the PROS >> is 1.35 on bid
post 2/21/12
reg sho = 95863
trades
$1.4200 500 OTO 16:00:24 <t trade>
$1.4200 500 OTO 16:00:24 <t trade>
$1.4100 4,000 OTO 16:00:13 <t trade>
$1.4200 100 OTO 16:00:05 <t trade>
$1.4200 100 OTO 16:00:03 <t trade>
$1.4000 4,000 OTO 15:58:04
$1.4000 500 OTO 15:58:01
$1.4000 500 OTO 15:58:00
$1.4000 1,000 OTO 15:57:37
$1.4000 2,500 OTO 15:55:06
$1.4000 2,500 OTO 15:55:03
$1.4000 500 OTO 15:54:08
$1.4000 1,000 OTO 15:53:54
$1.4000 500 OTO 15:53:37
$1.4000 1,000 OTO 15:53:12
$1.4000 15,000 OTO 15:53:11
$1.4000 14,000 OTO 15:53:02
$1.4000 1,000 OTO 15:48:45
$1.4000 3,986 OTO 15:48:06
$1.4000 100 OTO 15:47:38
$1.4100 1,014 OTO 15:46:45
$1.4100 3,400 OTO 15:44:02
$1.4200 1,500 OTO 15:40:11
$1.4400 100 OTO 15:26:56
$1.4500 1,000 OTO 14:55:41
$1.4500 100 OTO 14:49:26
$1.4200 1,400 OTO 14:47:35
$1.4100 3,000 OTO 14:46:13
$1.4300 500 OTO 14:45:52
$1.4300 500 OTO 14:45:38
$1.4100 2,000 OTO 14:44:09
$1.4000 500 OTO 14:41:31
$1.4100 390 OTO 14:40:49
$1.4000 1,592 OTO 14:40:00
$1.4000 10,000 OTO 14:39:49
$1.4000 5,000 OTO 14:34:46
$1.4000 4,300 OTO 14:34:00
$1.4000 1,581 OTO 14:33:42
$1.3700 1,000 OTO 14:32:59
$1.3800 2,419 OTO 14:31:09
$1.3800 350 OTO 14:27:22
$1.3900 850 OTO 14:25:33
$1.3700 1,000 OTO 14:17:46
$1.3900 2,300 OTO 13:57:08
$1.3900 2,000 OTO 13:43:22
$1.3900 2,500 OTO 13:42:54
$1.3900 500 OTO 13:42:41
$1.3800 1,210 OTO 13:25:19
$1.3800 1,000 OTO 12:57:18
$1.3800 1,000 OTO 12:55:24
$1.3900 365 OTO 12:53:32
$1.3900 500 OTO 12:51:58
$1.3900 500 OTO 12:51:56
$1.3900 100 OTO 12:49:07
$1.3700 2,000 OTO 12:39:28
$1.3900 6,108 OTO 12:37:13
$1.3900 10,000 OTO 12:37:05
$1.3900 500 OTO 12:35:44
$1.4000 500 OTO 12:28:53
$1.4000 500 OTO 12:28:33
$1.4900 500 OTO 12:28:32
$1.3900 3,142 OTO 12:28:17
$1.3900 750 OTO 12:28:15
$1.3900 1,000 OTO 12:06:19
$1.3800 4,750 OTO 11:58:26
$1.3900 1,000 OTO 11:53:35
$1.3900 1,000 OTO 11:53:35
$1.3900 2,000 OTO 11:49:25
$1.3800 2,400 OTO 11:42:11
$1.3800 8,000 OTO 11:38:38
$1.3900 629 OTO 11:38:26
$1.3800 500 OTO 11:37:25
$1.3800 2,000 OTO 11:36:15
$1.3800 1,500 OTO 11:35:51
$1.3800 200 OTO 11:31:42
$1.3800 500 OTO 11:15:52
$1.3800 400 OTO 11:13:53
$1.3700 500 OTO 11:10:00
$1.3700 2,000 OTO 11:08:37
$1.3600 500 OTO 11:03:00
$1.3600 200 OTO 11:02:29
$1.3600 200 OTO 11:01:00
$1.3600 200 OTO 10:59:23
$1.3600 200 OTO 10:57:57
$1.3600 200 OTO 10:56:47
$1.3600 2,500 OTO 10:52:07
$1.3600 2,500 OTO 10:52:01
$1.3600 500 OTO 10:48:55
$1.3600 500 OTO 10:48:14
$1.3700 2,000 OTO 10:45:48
$1.3600 500 OTO 10:45:33
$1.3600 500 OTO 10:45:31
$1.3600 500 OTO 10:44:46
$1.3600 555 OTO 10:44:41
$1.3600 3,000 OTO 10:44:34
$1.3700 600 OTO 10:40:02
$1.3700 650 OTO 10:34:00
$1.3800 300 OTO 10:31:23
$1.3800 1,000 OTO 10:28:21
$1.3800 1,000 OTO 10:26:31
$1.3800 1,000 OTO 10:26:13
$1.3900 1,000 OTO 10:23:51
$1.3900 1,000 OTO 10:17:37
$1.4000 1,000 OTO 10:06:05
$1.4000 1,106 OTO 10:04:35
$1.3900 1,100 OTO 10:00:52
$1.4000 2,000 OTO 09:58:13
$1.4000 256 OTO 09:55:10
$1.4000 800 OTO 09:54:33
$1.4100 500 OTO 09:54:09
$1.4200 6,700 OTO 09:52:56
$1.4200 500 OTO 09:51:07
$1.4200 269 OTO 09:50:53
$1.4000 1,000 OTO 09:50:20
$1.4200 300 OTO 09:50:13
$1.4200 1,500 OTO 09:50:00
$1.4300 1,380 OTO 09:49:54
$1.4300 750 OTO 09:49:47
$1.4100 500 OTO 09:49:46
$1.4500 100 OTO 09:49:15
$1.4300 500 OTO 09:48:24
$1.4300 680 OTO 09:48:24
$1.4200 2,500 OTO 09:46:05
$1.4600 500 OTO 09:45:54
$1.4500 2,000 OTO 09:45:49
$1.4900 500 OTO 09:41:48
$1.4700 1,500 OTO 09:41:20
$1.4900 200 OTO 09:40:56
$1.4900 100 OTO 09:36:55
$1.4500 1,151 OTO 09:33:46
$1.4300 300 OTO 09:33:42
$1.4200 1,980 OTO 09:33:36
$1.4300 125 OTO 09:31:51
$1.4300 1,100 OTO 09:31:51
$1.4200 2,000 OTO 09:31:34
$1.4300 2,500 OTO 09:31:27
$1.4500 2,000 OTO 09:30:11
$1.4500 100 OTO 09:30:11
$1.4500 1,000 OTO 09:30:10
$1.4500 300 OTO 09:30:10
$1.4500 2,896 OTO 09:30:10
$1.4500 400 OTO 09:30:10
AI
