Lehman ABS Corporation (JBK)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4269 | 1.6920332937 | 25.23 | 25.99 | 25.22 | 1751 | 25.42956835 | SP |
| 4 | 0.4469 | 1.77270924236 | 25.21 | 25.99 | 25.14 | 890 | 25.38799663 | SP |
| 12 | -0.7457 | -2.82434305712 | 26.4026 | 26.87 | 24.98 | 1139 | 25.79726664 | SP |
| 26 | 0.2169 | 0.852594339623 | 25.44 | 26.9394 | 24.98 | 1032 | 26.11733503 | SP |
| 52 | 0.466 | 1.84987435939 | 25.1909 | 26.9394 | 23.25 | 941 | 25.58242934 | SP |
| 156 | -5.5431 | -17.7663461538 | 31.2 | 33.85 | 23.25 | 833 | 26.32708423 | SP |
| 260 | -3.2356 | -11.1987540019 | 28.8925 | 33.85 | 21 | 839 | 27.36045851 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 25.6569 | 0.41 | 1.61 | 25.6578 | 25.99 | 25.64 | 9266 |
| 1722033600 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 97 |
| 1721947200 | 25.25 | -0.23 | -0.90 | 25.23 | 25.25 | 25.23 | 1709 |
| 1721860800 | 25.48 | 0.25 | 0.99 | 25.22 | 25.48 | 25.22 | 6846 |
| 1721774400 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 1 |
| 1721688000 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 104 |
| 1721428800 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 100 |
| 1721342400 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 0 |
| 1721256000 | 25.23 | 0.08 | 0.32 | 25.23 | 25.23 | 25.23 | 100 |
| 1721169600 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1721083200 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1720824000 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1720737600 | 25.15 | -0.07 | -0.28 | 25.22 | 25.22 | 25.14 | 814 |
| 1720651200 | 25.22 | -0.03 | -0.12 | 25.22 | 25.22 | 25.22 | 100 |
| 1720564800 | 25.25 | 0 | 0.00 | 25.29 | 25.29 | 25.25 | 501 |
| 1720478400 | 25.25 | 0.05 | 0.20 | 25.25 | 25.25 | 25.25 | 110 |
| 1720219200 | 25.2 | -0.57 | -2.21 | 25.21 | 25.21 | 25.2 | 200 |
| 1720040640 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1719960000 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1719873600 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1719614400 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1719528000 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1719441600 | 25.77 | 0.23 | 0.90 | 25.78 | 25.8 | 25.77 | 1000 |
| 1719355200 | 25.54 | -0.31 | -1.20 | 25.54 | 25.54 | 25.54 | 0 |
| 1719268800 | 25.85 | -0.03 | -0.12 | 25.7 | 25.88 | 25.6076 | 792 |
| 1719009600 | 25.8799 | 0.58 | 2.29 | 25.8799 | 25.8799 | 25.8799 | 162 |
| 1718923200 | 25.3 | 0.13 | 0.52 | 25.21 | 25.43 | 24.98 | 5093 |
| 1718750400 | 25.17 | -1.16 | -4.40 | 26.527 | 26.527 | 25.06 | 5920 |
| 1718664000 | 26.3275 | 0 | 0.00 | 26.3275 | 26.3275 | 26.3275 | 0 |
| 1718404800 | 26.3275 | 0.32 | 1.21 | 25.79 | 26.3275 | 25.79 | 496 |
| 1718318400 | 26.012 | 0 | 0.00 | 26.012 | 26.012 | 26.012 | 0 |
| 1718232000 | 26.012 | 0 | 0.00 | 26.012 | 26.012 | 26.012 | 0 |
| 1718145600 | 26.012 | -0.44 | -1.66 | 26.54 | 26.54 | 26.012 | 600 |
| 1718059200 | 26.45 | 0.2 | 0.76 | 26.45 | 26.45 | 26.45 | 343 |
| 1717800000 | 26.25 | 0.64 | 2.50 | 26.24 | 26.25 | 26.24 | 555 |
| 1717713600 | 25.61 | -0.39 | -1.50 | 25.61 | 25.61 | 25.31 | 694 |
| 1717627200 | 26 | 0 | 0.02 | 26 | 26 | 26 | 110 |
| 1717540800 | 25.995 | 0.37 | 1.46 | 25.9033 | 25.995 | 25.9033 | 500 |
| 1717454400 | 25.621 | 0 | 0.00 | 25.621 | 25.621 | 25.621 | 0 |
| 1717195200 | 25.621 | 0 | 0.00 | 25.621 | 25.621 | 25.621 | 0 |
| 1717108800 | 25.621 | 0 | 0.00 | 25.621 | 25.621 | 25.621 | 0 |
| 1717022400 | 25.621 | 0.2 | 0.79 | 25.42 | 25.621 | 25.42 | 980 |
| 1716936000 | 25.42 | -0.37 | -1.43 | 25.42 | 25.42 | 25.42 | 220 |
| 1716590400 | 25.79 | 0 | 0.00 | 25.79 | 25.79 | 25.79 | 10 |
| 1716504000 | 25.79 | 0 | 0.00 | 25.79 | 25.79 | 25.79 | 0 |
| 1716417600 | 25.79 | 0.37 | 1.46 | 25.79 | 25.79 | 25.79 | 390 |
| 1716331200 | 25.42 | 0.01 | 0.04 | 25.41 | 25.42 | 25.41 | 500 |
| 1716244800 | 25.41 | -0.14 | -0.55 | 25.42 | 25.42 | 25.41 | 924 |
| 1715985600 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1715899200 | 25.55 | -0.15 | -0.58 | 25.55 | 25.55 | 25.55 | 100 |
| 1715812800 | 25.7 | -0.8 | -3.02 | 25.8 | 25.86 | 25.6 | 2200 |
| 1715726400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 900 |
| 1715640000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 100 |
| 1715380800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1715294400 | 26.5 | -0.37 | -1.38 | 26.64 | 26.64 | 26.5 | 600 |
| 1715208000 | 26.87 | 0.05 | 0.19 | 26.87 | 26.87 | 26.83 | 3815 |
| 1715121600 | 26.82 | 0.42 | 1.58 | 26.7 | 26.825 | 26.7 | 5228 |
| 1715035200 | 26.4026 | -0.45 | -1.67 | 26.4026 | 26.4026 | 26.4026 | 350 |
| 1714776000 | 26.85 | 0.35 | 1.32 | 26.5 | 26.85 | 26.5 | 737 |
| 1714689600 | 26.5 | 0.3 | 1.15 | 26.5 | 26.5 | 26.5 | 362 |
| 1714603200 | 26.2 | -0.01 | -0.04 | 26.2 | 26.2 | 26.15 | 757 |
| 1714516800 | 26.21 | 0 | 0.00 | 26.39 | 26.39 | 26.21 | 1190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
