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

Jbs S.A. ADR (OP: JBSAY )

11.32 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 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 (%)
Nov 30, 2012 5.400 5.520 5.250 5.520 11,200 -0.05(-0.90%)
Nov 29, 2012 5.550 5.570 5.550 5.570 2,000 -0.18(-3.13%)
Nov 28, 2012 5.620 5.750 5.620 5.750 6,127 +0.03(+0.52%)
Nov 27, 2012 5.900 5.930 5.720 5.720 1,144 -0.03(-0.52%)
Nov 26, 2012 5.850 5.850 5.700 5.750 800 -0.20(-3.36%)
Nov 24, 2012 5.850 6.000 5.850 5.950 800 +0.00(+0.00%)
Nov 23, 2012 5.850 6.000 5.850 5.950 800 +0.00(+0.00%)
Nov 21, 2012 6.020 6.040 5.950 5.950 1,252 -0.20(-3.25%)
Nov 20, 2012 6.120 6.150 6.120 6.150 5,152 +0.10(+1.65%)
Nov 19, 2012 6.020 6.050 6.020 6.050 1,550 +0.10(+1.68%)
Nov 16, 2012 5.980 5.980 5.950 5.950 400 -0.33(-5.25%)
Nov 14, 2012 6.280 6.280 6.280 0 -0.15(-2.33%)
Nov 13, 2012 6.430 6.430 6.430 6.430 1,259 -0.14(-2.13%)
Nov 12, 2012 6.570 6.570 6.570 6.570 151 -0.02(-0.30%)
Nov 09, 2012 6.580 6.590 6.510 6.590 11,249 -0.15(-2.23%)
Nov 05, 2012 6.740 6.740 6.740 0 +0.06(+0.90%)
Nov 01, 2012 6.680 6.680 6.680 0 +0.09(+1.37%)
Oct 31, 2012 6.600 6.600 6.590 6.590 1,000 +0.06(+0.92%)
Oct 26, 2012 6.530 6.530 6.530 0 +0.03(+0.46%)
Oct 23, 2012 6.500 6.500 6.500 0 -0.27(-3.99%)
Oct 19, 2012 6.770 6.770 6.770 6.770 2,292 +0.14(+2.11%)
Oct 15, 2012 6.630 6.630 6.630 6.630 0 -0.05(-0.75%)
Oct 12, 2012 6.680 6.680 6.680 6.680 2,462 +0.03(+0.45%)
Oct 09, 2012 6.650 6.650 6.650 0 +0.12(+1.84%)
Oct 03, 2012 6.530 6.530 6.530 0 -0.02(-0.31%)
Oct 02, 2012 6.600 6.600 6.550 6.550 400 -0.15(-2.24%)
Oct 01, 2012 6.690 6.700 6.690 6.700 600 +0.08(+1.21%)
Sep 28, 2012 6.680 6.680 6.500 6.620 2,787 -0.16(-2.36%)
Sep 27, 2012 6.800 6.800 6.780 6.780 7,820 +0.18(+2.73%)
Sep 24, 2012 6.600 6.600 6.600 0 -0.02(-0.30%)
Sep 21, 2012 6.400 6.620 6.400 6.620 5,210 +0.58(+9.60%)
Sep 18, 2012 6.040 6.040 6.040 0 +0.04(+0.67%)
Sep 17, 2012 6.040 6.250 6.000 6.000 1,302 -0.22(-3.54%)
Sep 14, 2012 6.250 6.250 6.220 6.220 2,000 +0.05(+0.81%)
Sep 13, 2012 6.000 6.170 6.000 6.170 24,000 +0.40(+6.93%)
Sep 11, 2012 5.770 5.770 5.770 0 +0.02(+0.35%)
Sep 10, 2012 5.800 5.800 5.750 5.750 600 -0.05(-0.86%)
Sep 07, 2012 5.800 5.800 5.800 5.800 500 +0.13(+2.29%)
Sep 05, 2012 5.670 5.670 5.670 0 +0.07(+1.25%)
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.