Date Open High Low Close Volume Short %
06/07/12 1.07 1.07 1.01 1.03 383,313 24.9%
06/06/12 1.06 1.12 1.02 1.05 292,220 25.3%
06/05/12 1.10 1.22 1.09 1.09 156,951 27.6%
06/04/12 1.26 1.26 1.08 1.23 332,270 25.0%
06/01/12 1.33 1.34 1.23 1.26 103,260 27.2%
05/31/12 1.42 1.42 1.32 1.33 47,932 34.8%
05/30/12 1.32 1.43 1.32 1.40 84,410 31.5%
05/29/12 1.41 1.49 1.36 1.38 191,888 55.1%
05/25/12 1.44 1.44 1.32 1.40 96,415 49.5%
05/24/12 1.35 1.46 1.33 1.42 214,615 57.9%
05/23/12 1.39 1.39 1.31 1.36 29,038 61.7%
05/22/12 1.32 1.40 1.27 1.39 140,825 56.1%
05/21/12 1.17 1.32 1.16 1.31 195,346 53.6%
05/18/12 1.21 1.22 1.155 1.18 44,068 33.7%
05/17/12 1.10 1.25 1.10 1.23 94,824 35.7%
05/16/12 1.23 1.25 1.06 1.08 175,016 14.4%
05/15/12 1.41 1.44 1.17 1.20 552,334 39.6%
05/14/12 1.05 1.39 1.04 1.27 457,073 37.6%
05/11/12 1.03 1.07 0.98 1.04 72,927 48.5%
05/10/12 1.01 1.04 0.98 1.04 135,641 34.2%
05/09/12 1.10 1.12 1.01 1.04 65,531 35.4%
05/08/12 1.01 1.15 1.00 1.10 134,795 72.4%
05/07/12 0.99 1.00 0.95 1.00 56,437 36.9%
05/04/12 1.00 1.00 0.93 0.99 60,738 60.1%
05/03/12 1.01 1.01 0.96 1.00 46,951 81.9%
05/02/12 0.95 1.01 0.921 1.01 143,810 65.9%
05/01/12 1.04 1.04 0.95 0.95 139,838 40.8%
Detailed Quote:JBII
JBI INC NEW
1.03 -0.02 (-1.90 %)AS OF 3:59:18PM ET 06/07/2012
Last Trade 1.03
Trade Time 3:59:18pm ET
Today's Change -0.02
Today's % Change -1.90%
Open 1.07
Today's High 1.07
Today's Low 1.01
Previous Close Price
06/06/2012 1.05
52-Week High
06/14/2011 4.20
52-Week Low
01/05/2012 0.522
Volume 383,313
10-Day Average Volume 154,900
90-Day Average Volume 151,227