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 (%)
Jun 30, 2009 7.300 7.300 7.240 7.260 3,600 -0.26(-3.46%)
Jun 29, 2009 7.520 7.520 7.520 7.520 200 +0.67(+9.78%)
Jun 22, 2009 6.850 6.850 6.850 0 -0.49(-6.68%)
Jun 19, 2009 7.340 7.340 7.340 7.340 200 +0.44(+6.38%)
Jun 17, 2009 6.900 6.900 6.900 6.900 2,500 -0.65(-8.61%)
Jun 11, 2009 7.550 7.550 7.550 7.550 0 -0.59(-7.25%)
Jun 10, 2009 8.140 8.140 8.140 8.140 500 -0.09(-1.09%)
Jun 03, 2009 8.230 8.230 8.230 0 -0.12(-1.44%)
Jun 02, 2009 7.810 8.490 7.760 8.350 4,100 +2.27(+37.34%)
May 29, 2009 6.080 6.080 6.080 0 +0.00(+0.00%)
May 28, 2009 6.140 6.140 6.080 6.080 2,000 +0.03(+0.50%)
May 27, 2009 6.070 6.070 6.050 6.050 2,000 -0.02(-0.33%)
May 26, 2009 6.120 6.120 6.070 6.070 1,200 +0.01(+0.17%)
May 22, 2009 6.130 6.200 6.060 6.060 6,400 +0.07(+1.17%)
May 21, 2009 6.110 6.110 5.990 5.990 8,300 -0.19(-3.07%)
May 20, 2009 6.450 6.450 6.180 6.180 6,100 +0.01(+0.16%)
May 15, 2009 6.170 6.170 6.170 6.170 0 +0.03(+0.49%)
May 14, 2009 6.140 6.140 6.140 6.140 1,000 +0.04(+0.66%)
May 13, 2009 6.100 6.110 6.080 6.100 4,200 +0.11(+1.84%)
May 07, 2009 5.990 5.990 5.990 5.990 0 +0.03(+0.50%)
May 06, 2009 5.960 5.960 5.960 5.960 400 +0.15(+2.58%)
May 05, 2009 5.810 5.810 5.810 5.810 1,170 +0.11(+1.93%)
May 04, 2009 5.900 5.950 5.700 5.700 2,500 -0.36(-5.94%)
Apr 29, 2009 6.060 6.060 6.060 6.060 0 +0.28(+4.84%)
Apr 28, 2009 5.860 5.860 5.780 5.780 1,000 -0.25(-4.15%)
Apr 24, 2009 6.030 6.030 6.030 6.030 0 +0.26(+4.51%)
Apr 23, 2009 5.650 5.770 5.650 5.770 1,500 +0.22(+3.96%)
Apr 22, 2009 5.550 5.550 5.550 5.550 500 +0.15(+2.78%)
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.