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 (%)
Mar 29, 2012 8.440 8.440 8.440 8.440 0 +0.22(+2.68%)
Mar 28, 2012 8.230 8.230 8.220 8.220 1,000 -0.31(-3.63%)
Mar 27, 2012 8.530 8.530 8.530 8.530 500 -0.27(-3.07%)
Mar 22, 2012 8.800 8.800 8.800 0 -0.07(-0.79%)
Mar 21, 2012 8.850 8.870 8.850 8.870 8,031 +0.05(+0.57%)
Mar 20, 2012 8.820 8.820 8.820 8.820 500 -0.25(-2.76%)
Mar 19, 2012 9.160 9.160 9.070 9.070 2,135 +0.03(+0.33%)
Mar 16, 2012 9.000 9.050 9.000 9.040 9,191 +0.03(+0.33%)
Mar 14, 2012 9.010 9.010 9.010 0 +0.08(+0.90%)
Mar 13, 2012 9.050 9.050 8.930 8.930 1,500 +0.26(+3.00%)
Mar 12, 2012 8.670 8.670 8.670 8.670 100 -0.55(-5.97%)
Mar 09, 2012 9.220 9.220 9.220 9.220 120 -0.12(-1.28%)
Mar 07, 2012 9.340 9.340 9.340 0 -0.10(-1.06%)
Mar 02, 2012 9.440 9.440 9.440 0 +0.16(+1.72%)
Mar 01, 2012 8.590 9.290 8.590 9.280 19,196 +0.95(+11.40%)
Feb 29, 2012 8.200 8.330 8.200 8.330 7,300 +0.03(+0.36%)
Feb 28, 2012 8.300 8.300 8.300 8.300 1,900 +0.22(+2.72%)
Feb 27, 2012 8.080 8.080 8.080 8.080 500 -0.02(-0.25%)
Feb 24, 2012 8.136 8.160 8.100 8.100 14,000 -0.07(-0.86%)
Feb 23, 2012 8.170 8.170 8.170 8.170 246 -0.15(-1.80%)
Feb 22, 2012 8.340 8.390 8.320 8.320 3,300 -0.02(-0.24%)
Feb 21, 2012 8.340 8.340 8.340 8.340 1,000 +0.00(+0.00%)
Feb 17, 2012 8.340 8.340 8.340 8.340 1,000 -0.49(-5.55%)
Feb 15, 2012 8.830 8.830 8.830 0 +0.30(+3.52%)
Feb 14, 2012 8.690 8.690 8.500 8.530 67,100 +0.03(+0.35%)
Feb 13, 2012 8.350 8.520 8.350 8.500 26,200 +0.34(+4.17%)
Feb 10, 2012 8.050 8.200 8.050 8.160 34,710 +0.21(+2.64%)
Feb 09, 2012 8.080 8.250 7.950 7.950 13,100 -0.28(-3.40%)
Feb 08, 2012 8.280 8.290 8.050 8.230 3,993 +0.52(+6.74%)
Feb 07, 2012 7.710 7.710 7.710 7.710 1,000 +0.04(+0.52%)
Feb 06, 2012 7.670 7.670 7.670 7.670 500 +0.20(+2.68%)
Feb 03, 2012 7.580 7.600 7.470 7.470 2,705 -0.11(-1.45%)
Feb 02, 2012 7.580 7.580 7.540 7.580 4,625 +0.51(+7.21%)
Jan 31, 2012 7.070 7.070 7.070 0 +0.46(+6.96%)
Jan 30, 2012 6.760 6.780 6.610 6.610 3,300 -0.06(-0.90%)
Jan 27, 2012 6.670 6.670 6.670 6.670 300 +0.03(+0.45%)
Jan 26, 2012 6.760 6.810 6.640 6.640 23,700 +0.12(+1.84%)
Jan 25, 2012 6.550 6.550 6.520 6.520 20,300 -0.01(-0.15%)
Jan 24, 2012 6.560 6.560 6.530 6.530 6,000 -0.25(-3.69%)
Jan 23, 2012 6.780 6.780 6.780 6.780 581 -0.19(-2.73%)
Jan 20, 2012 6.760 7.040 6.750 6.970 11,473 +0.31(+4.65%)
Jan 19, 2012 6.600 6.750 6.600 6.660 3,875 +0.12(+1.83%)
Jan 18, 2012 6.650 6.650 6.540 6.540 1,000 -0.04(-0.66%)
Jan 17, 2012 6.360 6.584 6.360 6.584 7,600 +0.23(+3.68%)
Jan 10, 2012 6.350 6.350 6.350 0 +0.00(+0.00%)
Jan 09, 2012 6.350 6.350 6.350 6.350 1,300 -0.05(-0.78%)
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.