Jollibee Foods Corporation (OP: JBFCF)
4.600 USD  +0.100 (+2.22%)
Official Closing Price  /  Updated: 5:19 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 4.600 4.600 4.600 4.600 100 +0.10(+2.22%)
May 28, 2015 4.610 4.610 4.500 4.500 1,767 -0.11(-2.39%)
May 27, 2015 4.600 4.610 4.500 4.610 1,205 +0.09(+1.99%)
May 26, 2015 4.680 4.680 4.520 4.520 1,245 -0.16(-3.42%)
May 21, 2015 4.680 4.680 4.680 0 -0.01(-0.21%)
May 20, 2015 4.715 4.750 4.690 4.690 5,450 -0.03(-0.53%)
May 19, 2015 4.715 4.715 4.715 4.715 155 -0.04(-0.74%)
May 18, 2015 4.750 4.750 4.750 4.750 300 -0.14(-2.86%)
May 14, 2015 4.890 4.890 4.890 0 +0.23(+4.94%)
May 13, 2015 4.660 4.660 4.660 4.660 200 +0.08(+1.75%)
May 06, 2015 4.580 4.580 4.580 0 -0.01(-0.22%)
May 05, 2015 4.590 4.590 4.590 4.590 100 +0.06(+1.32%)
May 04, 2015 4.590 4.590 4.530 4.530 3,000 +0.13(+2.95%)
Apr 30, 2015 4.400 4.400 4.400 0 -0.20(-4.35%)
Apr 29, 2015 4.600 4.600 4.600 4.600 2,000 +0.02(+0.44%)
Apr 28, 2015 4.700 4.700 4.510 4.580 10,650 -0.25(-5.18%)
Apr 27, 2015 4.830 4.830 4.830 4.830 933 -0.02(-0.41%)
Apr 24, 2015 4.700 4.850 4.700 4.850 975 -0.06(-1.22%)
Apr 23, 2015 4.910 4.910 4.910 4.910 1,340 +0.15(+3.16%)
Apr 22, 2015 4.700 4.759 4.700 4.759 1,800 +0.06(+1.26%)
Apr 21, 2015 4.700 4.700 4.700 4.700 4,018 -0.17(-3.49%)
Apr 20, 2015 4.870 4.870 4.870 4.870 1,000 +0.11(+2.39%)
Apr 17, 2015 4.753 4.756 4.753 4.756 500 -0.00(-0.07%)
Apr 16, 2015 4.780 4.780 4.759 4.759 850 -0.02(-0.49%)
Apr 15, 2015 4.750 4.783 4.750 4.783 2,250 +0.08(+1.77%)
Apr 14, 2015 4.700 4.700 4.700 4.700 7,195 -0.10(-2.13%)
Apr 13, 2015 4.800 4.803 4.710 4.803 2,529 -0.18(-3.56%)
Apr 10, 2015 4.980 4.980 4.980 4.980 1,200 +0.12(+2.41%)
Apr 09, 2015 4.863 4.863 4.863 4.863 200 -0.00(-0.07%)
Apr 08, 2015 4.866 4.866 4.866 4.866 1,250 -0.13(-2.54%)
Apr 07, 2015 4.900 5.100 4.900 4.993 7,672 +0.09(+1.76%)
Apr 06, 2015 4.906 4.906 4.906 4.906 348 -0.04(-0.76%)
Apr 02, 2015 4.944 4.944 4.944 0 +0.08(+1.72%)
Apr 01, 2015 4.840 4.860 4.840 4.860 9,053 +0.06(+1.23%)
Mar 31, 2015 4.846 4.846 4.801 4.801 2,909 +0.00(+0.02%)
Mar 27, 2015 4.800 4.800 4.800 0 +0.03(+0.64%)
Mar 25, 2015 4.769 4.769 4.769 0 -0.02(-0.43%)
Mar 24, 2015 4.800 4.800 4.790 4.790 4,710 +0.11(+2.35%)
Mar 23, 2015 4.820 4.820 4.680 4.680 2,047 -0.02(-0.43%)
Mar 20, 2015 4.700 4.700 4.700 4.700 250 -0.06(-1.24%)
Mar 17, 2015 4.759 4.759 4.759 0 +0.01(+0.21%)
Mar 16, 2015 4.749 4.749 4.749 4.749 1,144 +0.01(+0.20%)
Mar 13, 2015 4.833 4.833 4.740 4.740 4,697 -0.19(-3.85%)
Mar 11, 2015 4.930 4.930 4.930 0 +0.00(+0.07%)
Mar 10, 2015 4.926 4.926 4.926 4.926 1,000 +0.01(+0.13%)
Mar 09, 2015 4.933 4.933 4.920 4.920 4,050 -0.01(-0.26%)
Mar 06, 2015 4.900 4.933 4.900 4.933 800 -0.07(-1.34%)
Mar 05, 2015 5.000 5.000 5.000 5.000 1,723 +0.00(+0.00%)
Mar 04, 2015 4.984 5.000 4.984 5.000 1,285 +0.10(+2.04%)
Mar 03, 2015 4.900 4.900 4.900 4.900 3,000 +0.08(+1.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here