$27.02 +0.13 (%) PSh Shr Hgh Yld Shs -

May. 3, 2016 | 02:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJB historical data

Date Open High Low Close Volume
5/2/201626.9826.9826.8626.8928,017
4/29/201626.8827.0326.8626.8627,152
4/28/201626.9526.9526.8126.9225,266
4/27/201627.0227.0326.8526.89110,113
4/26/201627.1027.1227.0527.0568,571
4/25/201627.0827.1627.0527.15101,751
4/22/201627.1027.1027.0327.0325,197
4/21/201626.9927.1226.9927.09140,256
4/20/201627.0527.1026.9527.0368,183
4/19/201627.1227.1427.0427.0874,961
4/18/201627.4527.4627.1827.18141,589
4/15/201627.3527.3627.3127.3416,257
4/14/201627.3027.3327.2627.3133,974
4/13/201627.4027.4027.2427.28133,372
4/12/201627.6127.6127.4827.50119,483
4/11/201627.6027.6427.5627.6478,957
4/8/201627.6427.7427.6427.6865,856
4/7/201627.8027.8527.7227.8527,947
4/6/201627.9127.9127.6627.6628,746
4/5/201627.9427.9427.8727.93116,734
4/4/201627.7527.8527.7027.8080,028
4/1/201627.8227.9327.7027.74162,570
3/31/201627.7927.8227.6827.73181,724
3/30/201627.8827.8827.7627.7996,658
3/29/201628.1028.1127.9027.90133,724
3/28/201627.8628.0327.8628.0171,977
3/24/201627.9727.9727.8527.8960,288
3/23/201627.7127.7827.6927.75431,262
3/22/201627.6027.6627.5927.65259,981
3/21/201627.5027.5927.5027.5567,779
3/18/201627.5527.5727.4227.53268,323
3/17/201627.6927.7727.5427.60312,905
3/16/201628.0828.0827.7027.78157,633
3/15/201627.9027.9927.8727.97141,595
3/14/201627.7227.8227.6727.7063,189
3/11/201627.8327.8327.6027.65328,227
3/10/201628.0128.1827.9627.9950,917
3/9/201628.1928.2728.1228.16584,965
3/8/201628.1428.2928.1128.2999,274
3/7/201628.1328.1428.0528.06109,583
3/4/201628.1428.2227.9528.09191,916
3/3/201628.2928.4028.1028.17118,761
3/2/201628.1928.3328.1928.29152,401
3/1/201628.5028.5728.0328.11324,978
2/29/201628.8128.8228.5228.52292,468
2/26/201628.9528.9928.8128.831,045,470
2/25/201629.1829.2929.0429.0477,908
2/24/201629.5129.5429.1829.24123,914
2/23/201629.2829.4429.2329.28122,319
2/22/201629.3629.3629.2029.20274,792
2/19/201629.6429.7129.4629.4693,592
2/18/201629.4629.5729.4229.52340,091
2/17/201629.6529.6629.4929.55116,101
2/16/201629.7529.8329.7029.79126,632
2/12/201630.1430.1929.8129.82166,990
2/11/201630.3430.4730.2030.29420,238
2/10/201629.9830.1529.8230.10891,018
2/9/201630.0930.1829.9030.02220,936
2/8/201629.8030.0029.8029.93133,125
2/5/201629.3729.6329.3729.5893,337
2/4/201629.3029.3829.2129.3667,578
2/3/201629.3429.5029.2129.28195,138
2/2/201629.3029.4329.2829.4295,518
2/1/201629.0629.2529.0629.22135,371
1/29/201629.0529.1028.9829.02100,250
1/28/201629.1729.2329.0529.1371,632
1/27/201629.2429.3729.1329.3098,555
1/26/201629.4429.4829.2429.24179,930
1/25/201629.3329.5429.2829.5496,570
1/22/201629.3929.4629.1829.23153,621
1/21/201629.9030.0029.6029.70138,022
1/20/201629.9930.3929.7829.90467,511
1/19/201629.6029.8129.5429.74748,915
1/15/201629.7029.7929.5429.61314,998
1/14/201629.3029.4629.1729.20166,505
1/13/201629.0029.3828.9829.32149,993
1/12/201628.9329.0728.8629.02185,893
1/11/201628.9329.0728.8729.0796,908
1/8/201628.8729.0428.7629.03149,445
1/7/201628.9528.9828.8528.96190,397
1/6/201628.8528.9028.7528.78192,730
1/5/201628.8128.8328.6828.79315,509
1/4/201628.8628.9628.8028.82144,498
12/31/201528.6928.6928.5528.65107,634
12/30/201528.7828.8028.6428.68126,457
12/29/201528.7928.8028.6728.6757,891
12/28/201528.8328.9128.7828.88149,053
12/24/201528.7428.7628.6328.7035,307
12/23/201528.8228.8828.7028.76135,561
12/22/201529.2729.2828.9428.94154,634
12/21/201529.1829.3829.0929.31146,873
12/18/201529.1829.2829.1329.23230,048
12/17/201528.7429.1128.7429.10198,669
12/16/201528.9429.0328.7128.75256,742
12/15/201529.1829.1828.9029.00324,275
12/14/201529.3229.7829.2829.53947,512
12/11/201528.9229.5728.9229.28570,214
12/10/201528.6028.7328.5128.70414,628
12/9/201528.7028.7028.4728.53198,628
12/8/201528.5228.7528.5128.73788,804
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center