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 (+2.96%)
Streaming Delayed Price Updated: 3:46 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 (%)
Aug 31, 2010 8.680 8.680 8.680 8.680 235 +0.20(+2.36%)
Aug 30, 2010 8.480 8.480 8.480 8.480 577 +0.05(+0.59%)
Aug 26, 2010 8.430 8.430 8.430 0 -0.42(-4.75%)
Aug 24, 2010 8.850 8.850 8.850 0 +0.06(+0.68%)
Aug 23, 2010 8.790 8.790 8.790 8.790 2,500 -0.49(-5.28%)
Aug 20, 2010 9.280 9.280 9.280 9.280 600 +0.36(+4.04%)
Aug 18, 2010 8.920 8.920 8.920 0 -0.36(-3.88%)
Aug 17, 2010 9.280 9.280 9.280 9.280 725 -0.12(-1.28%)
Aug 16, 2010 9.820 9.820 9.400 9.400 1,500 -0.11(-1.16%)
Aug 09, 2010 9.510 9.510 9.510 0 -0.62(-6.12%)
Aug 03, 2010 10.13 10.13 10.13 0 -0.13(-1.27%)
Aug 02, 2010 10.26 10.26 10.26 10.26 110 +0.09(+0.88%)
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%)
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.