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

Jbs S.A. ADR (OP: JBSAY )

11.32 -0.18 (-1.57%)
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 (%)
Aug 31, 2011 5.210 5.210 5.210 5.210 10,400 +0.03(+0.58%)
Aug 30, 2011 5.160 5.180 5.160 5.180 10,000 +0.04(+0.78%)
Aug 29, 2011 4.930 5.240 4.930 5.140 20,200 +0.04(+0.78%)
Aug 26, 2011 4.840 5.100 4.840 5.100 26,200 +0.19(+3.87%)
Aug 25, 2011 5.040 5.040 4.910 4.910 23,000 -0.33(-6.30%)
Aug 24, 2011 5.370 5.370 5.240 5.240 6,891 -0.23(-4.20%)
Aug 23, 2011 5.350 5.480 5.320 5.470 13,900 +0.21(+3.99%)
Aug 22, 2011 5.260 5.260 5.260 5.260 5,000 -0.22(-4.01%)
Aug 19, 2011 5.480 5.480 5.480 5.480 500 +0.23(+4.38%)
Aug 18, 2011 5.250 5.250 5.200 5.250 855 -0.24(-4.37%)
Aug 17, 2011 5.490 5.490 5.490 5.490 750 +0.09(+1.67%)
Aug 16, 2011 5.400 5.400 5.400 5.400 451 -0.14(-2.53%)
Aug 15, 2011 5.430 5.570 5.370 5.540 2,520 +0.34(+6.54%)
Aug 10, 2011 5.200 5.200 5.200 0 +0.22(+4.42%)
Aug 09, 2011 5.270 5.270 4.920 4.980 5,950 -0.12(-2.35%)
Aug 08, 2011 5.100 5.100 5.100 5.100 1,000 -0.39(-7.10%)
Aug 05, 2011 5.460 5.670 5.460 5.490 9,040 +0.04(+0.73%)
Aug 04, 2011 5.550 5.600 5.310 5.450 9,865 -0.05(-0.91%)
Aug 03, 2011 5.650 5.650 5.450 5.500 6,850 -0.41(-6.94%)
Aug 02, 2011 5.960 6.030 5.900 5.910 9,786 -0.26(-4.21%)
Aug 01, 2011 6.210 6.210 6.080 6.170 800 +0.04(+0.65%)
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%)
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.