Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

11.30 -0.06 (-0.53%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 24, 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 (%)
Oct 30, 2009 10.60 10.60 10.60 10.60 0 -0.85(-7.42%)
Oct 29, 2009 10.84 11.45 10.84 11.45 3,024 +0.70(+6.51%)
Oct 28, 2009 10.90 10.90 10.75 10.75 2,500 -0.76(-6.60%)
Oct 27, 2009 11.51 11.51 11.51 11.51 100 -0.24(-2.04%)
Oct 22, 2009 11.75 11.75 11.75 0 +0.34(+2.98%)
Oct 21, 2009 11.45 11.55 11.41 11.41 2,800 +0.41(+3.73%)
Oct 20, 2009 11.30 11.30 11.00 11.00 2,600 -0.82(-6.94%)
Oct 16, 2009 11.82 11.82 11.82 0 -0.10(-0.84%)
Oct 15, 2009 11.92 11.92 11.92 11.92 500 +0.30(+2.58%)
Oct 14, 2009 11.62 11.62 11.62 11.62 3,000 +0.07(+0.61%)
Oct 13, 2009 11.67 11.68 11.50 11.55 9,761 +0.09(+0.79%)
Oct 12, 2009 11.46 11.46 11.46 11.46 4,450 -0.06(-0.52%)
Oct 09, 2009 11.35 11.52 11.35 11.52 4,620 +0.25(+2.22%)
Oct 08, 2009 11.14 11.28 11.14 11.27 500 +0.52(+4.84%)
Oct 07, 2009 11.10 11.12 10.68 10.75 5,355 -0.45(-4.02%)
Oct 06, 2009 11.25 11.38 11.05 11.20 12,537 +0.03(+0.27%)
Oct 05, 2009 11.00 11.17 11.00 11.17 2,186 +0.54(+5.08%)
Oct 02, 2009 10.46 10.75 10.46 10.63 5,590 +0.48(+4.73%)
Oct 01, 2009 10.13 10.15 10.13 10.15 1,900 -0.36(-3.43%)
Sep 30, 2009 10.40 10.52 10.40 10.51 2,064 +0.42(+4.16%)
Sep 29, 2009 10.28 10.28 10.09 10.09 2,300 -0.25(-2.42%)
Sep 28, 2009 10.34 10.38 10.33 10.34 2,212 +0.10(+0.98%)
Sep 25, 2009 10.24 10.24 10.24 10.24 100 +0.04(+0.39%)
Sep 24, 2009 10.13 10.20 10.00 10.20 8,178 +0.09(+0.89%)
Sep 23, 2009 10.16 10.19 10.11 10.11 1,616 -0.03(-0.30%)
Sep 22, 2009 9.800 10.14 9.800 10.14 3,820 +0.44(+4.54%)
Sep 21, 2009 9.730 9.750 9.700 9.700 6,890 -0.15(-1.52%)
Sep 18, 2009 9.950 9.950 9.800 9.850 7,395 +0.30(+3.14%)
Sep 17, 2009 10.19 10.19 9.550 9.550 9,760 +0.06(+0.63%)
Sep 16, 2009 9.050 9.500 8.960 9.490 10,650 +0.59(+6.63%)
Sep 15, 2009 8.900 8.900 8.900 8.900 500 +0.25(+2.89%)
Sep 14, 2009 8.560 8.650 8.520 8.650 12,385 +0.08(+0.93%)
Sep 11, 2009 8.600 8.600 8.570 8.570 2,300 -0.18(-2.06%)
Sep 10, 2009 8.670 8.750 8.670 8.750 4,105 +0.05(+0.57%)
Sep 09, 2009 8.780 8.840 8.700 8.700 3,100 +0.10(+1.16%)
Sep 04, 2009 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 03, 2009 8.270 8.600 8.270 8.600 4,700 +0.41(+5.01%)
Sep 02, 2009 7.820 8.190 7.820 8.190 4,000 +0.01(+0.12%)
Sep 01, 2009 8.270 8.270 8.180 8.180 5,000 +0.23(+2.89%)
Aug 10, 2009 7.950 7.950 7.950 7.950 500 -0.32(-3.87%)
Aug 07, 2009 8.270 8.270 8.270 8.270 500 -0.33(-3.84%)
Aug 06, 2009 8.600 8.600 8.600 8.600 3,000 +0.00(+0.00%)
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.