Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

11.06 +0.47 (+4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 10, 2009 7.950 7.950 7.950 7.950 500 -0.32(-3.87%)
Aug 07, 2009 8.270 8.270 8.270 8.270 500 -0.33(-3.84%)
Aug 06, 2009 8.600 8.600 8.600 8.600 3,000 +0.00(+0.00%)
Aug 05, 2009 8.600 8.600 8.600 8.600 500 +0.68(+8.59%)
Jul 30, 2009 7.920 7.920 7.920 0 +0.28(+3.66%)
Jul 29, 2009 7.640 7.640 7.640 7.640 200 -0.02(-0.26%)
Jul 28, 2009 7.600 7.660 7.600 7.660 1,500 -0.17(-2.17%)
Jul 27, 2009 7.830 7.830 7.830 7.830 790 -0.04(-0.51%)
Jul 24, 2009 7.960 7.960 7.830 7.870 10,770 -0.18(-2.24%)
Jul 23, 2009 7.800 8.050 7.800 8.050 1,650 +0.49(+6.48%)
Jul 22, 2009 7.560 7.560 7.560 7.560 1,000 -0.14(-1.82%)
Jul 20, 2009 7.700 7.700 7.700 0 +0.58(+8.15%)
Jul 15, 2009 7.120 7.120 7.120 0 +0.45(+6.75%)
Jul 14, 2009 6.670 6.670 6.670 6.670 100 -0.20(-2.91%)
Jul 09, 2009 6.870 6.870 6.870 0 -0.48(-6.53%)
Jul 07, 2009 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 01, 2009 7.350 7.350 7.350 7.350 0 +0.09(+1.24%)
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%)
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.