Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

11.39 +0.33 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.130 6.130 6.130 6.130 500 -0.11(-1.76%)
Jul 28, 2011 6.240 6.240 6.240 6.240 1,000 -0.22(-3.41%)
Jul 27, 2011 6.430 6.470 6.310 6.460 18,000 -0.32(-4.72%)
Jul 26, 2011 6.840 6.850 6.780 6.780 6,146 -0.11(-1.60%)
Jul 25, 2011 6.890 6.890 6.890 6.890 700 +0.04(+0.58%)
Jul 22, 2011 6.810 6.860 6.810 6.850 1,035 +0.00(+0.00%)
Jul 21, 2011 6.840 6.880 6.820 6.850 14,995 +0.16(+2.39%)
Jul 20, 2011 6.790 6.800 6.690 6.690 10,660 -0.19(-2.76%)
Jul 19, 2011 6.780 6.910 6.690 6.880 98,357 -0.04(-0.58%)
Jul 18, 2011 7.090 7.090 6.920 6.920 6,772 -0.34(-4.68%)
Jul 15, 2011 7.150 7.260 7.090 7.260 15,825 +0.35(+5.07%)
Jul 14, 2011 6.890 6.910 6.890 6.910 2,080 -0.11(-1.57%)
Jul 13, 2011 6.600 7.020 6.600 7.020 19,047 +0.42(+6.36%)
Jul 12, 2011 6.710 6.750 6.600 6.600 60,522 -0.09(-1.35%)
Jul 11, 2011 6.750 6.750 6.690 6.690 15,386 -0.30(-4.23%)
Jul 08, 2011 6.986 6.986 6.986 6.986 139,289 -0.20(-2.84%)
Jul 05, 2011 7.190 7.190 7.190 0 +0.08(+1.13%)
Jul 01, 2011 7.110 7.110 7.110 7.110 500 +0.16(+2.30%)
Jun 30, 2011 6.950 6.950 6.950 6.950 500 +0.28(+4.20%)
Jun 29, 2011 6.770 6.770 6.670 6.670 2,000 -0.04(-0.60%)
Jun 28, 2011 6.600 6.710 6.600 6.710 455 +0.23(+3.55%)
Jun 27, 2011 6.530 6.580 6.480 6.480 6,320 -0.17(-2.56%)
Jun 24, 2011 6.650 6.650 6.650 6.650 2,405 +0.20(+3.10%)
Jun 23, 2011 6.450 6.450 6.450 6.450 400 -0.22(-3.30%)
Jun 22, 2011 6.670 6.670 6.670 6.670 500 +0.00(+0.00%)
Jun 21, 2011 6.560 6.670 6.560 6.670 2,500 +0.13(+1.99%)
Jun 20, 2011 6.520 6.550 6.520 6.540 2,500 +0.04(+0.62%)
Jun 17, 2011 6.440 6.500 6.440 6.500 4,822 +0.04(+0.62%)
Jun 16, 2011 6.510 6.600 6.460 6.460 1,405 -0.32(-4.72%)
Jun 14, 2011 6.780 6.780 6.780 6.780 0 -0.01(-0.15%)
Jun 13, 2011 6.790 6.790 6.790 6.790 906 +0.09(+1.34%)
Jun 10, 2011 6.750 6.780 6.700 6.700 7,040 -0.11(-1.62%)
Jun 09, 2011 6.790 6.850 6.790 6.810 3,130 +0.19(+2.87%)
Jun 08, 2011 6.750 6.750 6.620 6.620 5,250 -0.33(-4.75%)
Jun 06, 2011 6.950 6.950 6.950 0 -0.32(-4.40%)
Jun 03, 2011 7.250 7.270 7.250 7.270 8,100 +0.89(+13.95%)
May 24, 2011 6.380 6.380 6.380 6.380 2,000 -0.01(-0.16%)
May 23, 2011 6.440 6.440 6.280 6.390 4,365 -0.25(-3.77%)
May 20, 2011 6.820 6.850 6.640 6.640 2,500 -0.09(-1.34%)
May 19, 2011 6.970 6.990 6.720 6.730 43,000 -0.41(-5.74%)
May 18, 2011 7.330 7.330 7.140 7.140 10,380 -0.11(-1.52%)
May 17, 2011 7.250 7.250 7.250 7.250 300 +0.12(+1.68%)
May 16, 2011 7.260 7.280 7.130 7.130 6,950 -0.17(-2.33%)
May 13, 2011 7.270 7.300 7.120 7.300 4,405 +0.13(+1.81%)
May 12, 2011 6.970 7.230 6.970 7.170 9,700 +0.00(+0.00%)
May 11, 2011 7.180 7.260 7.170 7.170 8,530 +0.00(+0.00%)
May 10, 2011 6.860 7.170 6.860 7.170 1,700 +0.36(+5.29%)
May 09, 2011 6.810 6.810 6.810 6.810 1,000 +0.15(+2.25%)
May 05, 2011 6.660 6.660 6.660 0 +0.11(+1.68%)
May 04, 2011 6.780 6.820 6.470 6.550 36,800 -0.33(-4.80%)
May 03, 2011 6.920 6.920 6.780 6.880 2,165 -0.11(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.