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 (%)
Jul 30, 2010 10.00 10.17 10.00 10.17 1,300 +0.22(+2.21%)
Jul 29, 2010 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Jul 28, 2010 9.950 9.950 9.950 9.950 600 +0.11(+1.12%)
Jul 27, 2010 9.840 9.840 9.840 9.840 300 +0.44(+4.68%)
Jul 22, 2010 9.400 9.400 9.400 0 +0.18(+1.95%)
Jul 20, 2010 9.220 9.220 9.220 0 -0.07(-0.75%)
Jul 19, 2010 9.240 9.290 9.240 9.290 20,000 -0.31(-3.23%)
Jul 15, 2010 9.600 9.600 9.600 0 -0.03(-0.31%)
Jul 07, 2010 9.630 9.630 9.630 9.630 0 +0.68(+7.60%)
Jul 06, 2010 8.950 8.950 8.950 8.950 185 -0.64(-6.67%)
Jul 02, 2010 9.590 9.590 9.590 9.590 1,042 +0.89(+10.23%)
Jun 30, 2010 8.700 8.700 8.700 0 +0.05(+0.58%)
Jun 29, 2010 8.750 8.750 8.470 8.650 1,950 -0.60(-6.49%)
Jun 25, 2010 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Jun 22, 2010 9.250 9.250 9.250 0 +0.02(+0.22%)
Jun 18, 2010 9.230 9.230 9.230 0 +0.33(+3.71%)
Jun 14, 2010 8.900 8.900 8.900 0 +0.18(+2.06%)
Jun 10, 2010 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Jun 08, 2010 8.720 8.720 8.720 8.720 0 +0.02(+0.23%)
Jun 07, 2010 8.700 8.700 8.700 8.700 477 -0.06(-0.68%)
Jun 04, 2010 8.510 8.920 8.420 8.760 3,557 -0.23(-2.56%)
Jun 03, 2010 8.990 8.990 8.990 8.990 1,100 +0.74(+8.97%)
May 28, 2010 8.250 8.250 8.250 0 -0.15(-1.79%)
May 27, 2010 8.400 8.400 8.400 8.400 119 +0.56(+7.14%)
May 26, 2010 7.840 7.840 7.840 7.840 500 +0.39(+5.23%)
May 25, 2010 7.250 7.450 7.150 7.450 4,600 +0.25(+3.47%)
May 21, 2010 7.200 7.200 7.200 0 +0.03(+0.42%)
May 20, 2010 7.210 7.210 7.000 7.170 930 -0.41(-5.41%)
May 19, 2010 7.700 7.700 7.580 7.580 2,500 -0.47(-5.84%)
May 14, 2010 8.050 8.050 8.050 0 -0.13(-1.59%)
May 11, 2010 8.180 8.180 8.180 8.180 0 -0.08(-0.97%)
May 10, 2010 8.260 8.260 8.260 8.260 3,000 +0.15(+1.85%)
May 07, 2010 8.370 8.370 7.870 8.110 3,925 -0.19(-2.29%)
May 06, 2010 8.800 8.800 8.100 8.300 7,350 -0.81(-8.89%)
May 05, 2010 9.300 9.300 9.110 9.110 1,500 -0.26(-2.77%)
May 04, 2010 9.370 9.370 9.370 9.370 1,000 -0.29(-3.00%)
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.