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 (%)
Jul 31, 2013 5.940 5.940 5.650 5.780 19,159 -0.17(-2.86%)
Jul 30, 2013 6.000 6.000 5.900 5.950 72,590 -0.10(-1.65%)
Jul 29, 2013 6.050 6.050 6.050 6.050 100 -0.01(-0.17%)
Jul 26, 2013 6.060 6.070 6.020 6.060 23,500 -0.06(-0.98%)
Jul 25, 2013 6.030 6.120 6.030 6.120 9,019 +0.10(+1.66%)
Jul 24, 2013 6.050 6.050 6.020 6.020 7,831 -0.23(-3.68%)
Jul 23, 2013 6.220 6.250 6.220 6.250 3,600 +0.00(+0.00%)
Jul 22, 2013 6.130 6.250 6.040 6.250 13,938 +0.16(+2.63%)
Jul 19, 2013 6.090 6.090 6.090 6.090 4,100 -0.16(-2.56%)
Jul 18, 2013 6.210 6.250 6.210 6.250 5,200 +0.20(+3.31%)
Jul 17, 2013 6.250 6.250 6.050 6.050 2,000 -0.05(-0.82%)
Jul 16, 2013 5.940 6.100 5.940 6.100 5,690 +0.15(+2.52%)
Jul 15, 2013 5.700 6.000 5.690 5.950 28,850 +0.27(+4.75%)
Jul 12, 2013 5.700 5.740 5.650 5.680 32,030 -0.22(-3.73%)
Jul 10, 2013 5.900 5.900 5.900 0 -0.10(-1.67%)
Jul 09, 2013 5.900 6.030 5.900 6.000 14,708 +0.20(+3.45%)
Jul 08, 2013 5.800 5.880 5.800 5.800 13,200 -0.05(-0.85%)
Jul 05, 2013 5.940 5.940 5.750 5.850 24,574 -0.25(-4.10%)
Jul 03, 2013 6.110 6.150 6.100 6.100 4,800 +0.17(+2.87%)
Jul 02, 2013 6.060 6.240 5.930 5.930 68,226 -0.14(-2.31%)
Jul 01, 2013 5.790 6.200 5.760 6.070 26,748 +0.17(+2.88%)
Jun 28, 2013 5.600 5.930 5.600 5.900 13,758 +0.11(+1.90%)
Jun 26, 2013 5.700 5.790 5.650 5.790 27,176 +0.28(+5.08%)
Jun 25, 2013 5.500 5.540 5.490 5.510 9,268 -0.02(-0.36%)
Jun 24, 2013 5.250 5.530 5.250 5.530 166,550 +0.28(+5.33%)
Jun 21, 2013 5.400 5.400 5.240 5.250 16,578 -0.05(-0.94%)
Jun 20, 2013 5.290 5.310 5.140 5.300 2,000 +0.05(+0.95%)
Jun 19, 2013 5.650 5.650 5.250 5.250 20,546 -0.77(-12.79%)
Jun 17, 2013 6.020 6.020 6.020 0 +0.22(+3.79%)
Jun 14, 2013 5.980 5.980 5.750 5.800 112,259 -0.21(-3.49%)
Jun 13, 2013 6.190 6.200 5.840 6.010 107,330 -0.08(-1.31%)
Jun 12, 2013 6.020 6.250 6.000 6.090 178,770 +0.15(+2.53%)
Jun 11, 2013 6.060 6.070 5.940 5.940 37,787 -0.41(-6.46%)
Jun 10, 2013 6.410 6.410 6.250 6.350 850 -0.29(-4.37%)
Jun 07, 2013 6.640 6.640 6.640 6.640 113 -0.10(-1.48%)
Jun 06, 2013 6.740 6.740 6.740 6.740 113 +0.24(+3.69%)
Jun 04, 2013 6.500 6.500 6.500 0 +0.05(+0.78%)
Jun 03, 2013 6.600 6.600 6.450 6.450 1,118 +0.10(+1.57%)
May 30, 2013 6.350 6.350 6.350 6.350 0 -0.16(-2.46%)
May 29, 2013 6.800 6.800 6.510 6.510 832 -0.38(-5.52%)
May 28, 2013 6.890 6.890 6.890 6.890 300 +0.09(+1.32%)
May 21, 2013 6.800 6.800 6.800 0 +0.01(+0.15%)
May 20, 2013 6.790 6.790 6.780 6.790 5,655 -0.07(-1.02%)
May 17, 2013 6.780 6.930 6.740 6.860 24,655 -0.05(-0.72%)
May 16, 2013 6.500 7.100 6.500 6.910 25,127 +0.51(+7.97%)
May 15, 2013 6.400 6.400 6.400 6.400 216 -0.04(-0.62%)
May 09, 2013 6.440 6.440 6.440 6.440 0 +0.06(+0.94%)
May 07, 2013 6.380 6.380 6.380 0 +0.14(+2.24%)
May 06, 2013 6.240 6.240 6.240 6.240 2,000 -0.18(-2.80%)
May 02, 2013 6.420 6.420 6.420 0 +0.02(+0.31%)
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.