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 (%)
Nov 29, 2010 7.560 7.560 7.560 7.560 0 +0.26(+3.56%)
Nov 26, 2010 7.300 7.300 7.300 7.300 200 -0.15(-2.01%)
Nov 23, 2010 7.450 7.450 7.450 7.450 0 +0.24(+3.33%)
Nov 22, 2010 7.210 7.210 7.210 7.210 2,051 -0.09(-1.23%)
Nov 19, 2010 7.300 7.300 7.300 7.300 2,000 -0.15(-2.01%)
Nov 18, 2010 7.490 7.530 7.450 7.450 1,214 -0.23(-2.99%)
Nov 16, 2010 7.680 7.680 7.680 7.680 0 +0.51(+7.11%)
Nov 11, 2010 7.170 7.170 7.170 7.170 0 -0.78(-9.81%)
Nov 09, 2010 7.950 7.950 7.950 0 +0.10(+1.27%)
Nov 08, 2010 7.850 7.850 7.850 7.850 651 -0.10(-1.26%)
Nov 05, 2010 7.950 7.950 7.950 7.950 300 +0.35(+4.61%)
Nov 04, 2010 7.750 7.750 7.600 7.600 1,900 +0.05(+0.66%)
Nov 03, 2010 8.010 8.010 7.550 7.550 3,260 -0.05(-0.66%)
Nov 01, 2010 7.600 7.600 7.600 0 -0.19(-2.44%)
Oct 29, 2010 7.550 7.790 7.550 7.790 7,576 -0.11(-1.39%)
Oct 28, 2010 7.800 7.900 7.800 7.900 10,128 -0.05(-0.63%)
Oct 27, 2010 7.900 8.030 7.900 7.950 1,862 +0.45(+6.00%)
Oct 25, 2010 7.700 7.700 7.500 7.500 5,190 -0.34(-4.34%)
Oct 22, 2010 7.980 7.980 7.840 7.840 2,600 -0.54(-6.44%)
Oct 20, 2010 8.380 8.380 8.380 0 -0.55(-6.16%)
Oct 15, 2010 8.930 8.930 8.930 0 -0.02(-0.22%)
Oct 13, 2010 8.950 8.950 8.950 0 +0.17(+1.94%)
Oct 12, 2010 8.780 8.780 8.780 8.780 100 -0.16(-1.79%)
Oct 11, 2010 8.940 8.940 8.940 8.940 570 +0.17(+1.94%)
Oct 06, 2010 8.770 8.770 8.770 0 +0.03(+0.34%)
Oct 05, 2010 8.770 8.770 8.740 8.740 19,000 +0.04(+0.46%)
Oct 04, 2010 8.670 8.700 8.670 8.700 10,610 -0.50(-5.43%)
Oct 01, 2010 9.200 9.200 9.200 9.200 200 +0.10(+1.10%)
Sep 29, 2010 9.100 9.100 9.100 0 -0.15(-1.62%)
Sep 27, 2010 9.250 9.250 9.250 0 +0.20(+2.21%)
Sep 22, 2010 9.050 9.050 9.050 0 -0.22(-2.37%)
Sep 21, 2010 9.270 9.270 9.270 9.270 587 +0.17(+1.87%)
Sep 20, 2010 9.100 9.100 9.100 9.100 500 +0.35(+4.00%)
Sep 16, 2010 8.750 8.750 8.750 0 +0.44(+5.29%)
Sep 02, 2010 8.310 8.310 8.310 0 -0.37(-4.26%)
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.