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

Jbs S.A. ADR (OP: JBSAY )

11.12 +0.06 (+0.54%)
Streaming Delayed Price Updated: 9:44 AM 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 31, 2012 5.550 5.550 5.250 5.250 1,200 -0.15(-2.78%)
Jul 30, 2012 5.400 5.400 5.400 5.400 791 +0.00(+0.00%)
Jul 27, 2012 5.000 5.580 5.000 5.400 6,441 +0.45(+9.09%)
Jul 26, 2012 4.950 4.950 4.950 4.950 200 +0.02(+0.41%)
Jul 25, 2012 4.930 4.930 4.930 4.930 500 -0.17(-3.33%)
Jul 24, 2012 5.000 5.100 5.000 5.100 700 +0.00(+0.00%)
Jul 23, 2012 5.350 5.350 5.050 5.100 9,900 -0.45(-8.11%)
Jul 20, 2012 5.550 5.550 5.550 5.550 500 -0.10(-1.77%)
Jul 19, 2012 5.650 5.650 5.650 5.650 129 +0.04(+0.71%)
Jul 18, 2012 5.610 5.610 5.610 5.610 2,000 +0.00(+0.00%)
Jul 17, 2012 5.540 5.610 5.520 5.610 6,000 +0.13(+2.37%)
Jul 16, 2012 5.550 5.550 5.470 5.480 2,800 -0.44(-7.43%)
Jun 29, 2012 5.920 5.920 5.920 0 +0.34(+6.09%)
Jun 27, 2012 5.580 5.580 5.580 0 -0.01(-0.18%)
Jun 25, 2012 5.590 5.590 5.590 0 -0.30(-5.09%)
Jun 18, 2012 5.890 5.890 5.890 0 +0.07(+1.20%)
Jun 14, 2012 5.820 5.820 5.820 0 +0.03(+0.52%)
Jun 13, 2012 5.790 5.790 5.790 5.790 500 +0.20(+3.58%)
Jun 12, 2012 5.590 5.590 5.590 5.590 2,000 -0.31(-5.25%)
Jun 11, 2012 5.960 5.960 5.900 5.900 1,580 +0.26(+4.61%)
Jun 08, 2012 5.630 5.640 5.630 5.640 200 +0.11(+1.99%)
Jun 06, 2012 5.530 5.530 5.530 0 +0.09(+1.65%)
Jun 04, 2012 5.440 5.440 5.440 0 -0.07(-1.27%)
Jun 01, 2012 5.650 5.650 5.510 5.510 300 -0.49(-8.17%)
May 29, 2012 6.000 6.000 6.000 6.000 0 -0.05(-0.83%)
May 25, 2012 6.110 6.260 6.040 6.050 7,542 +0.26(+4.49%)
May 24, 2012 5.870 5.870 5.790 5.790 2,000 -0.15(-2.53%)
May 18, 2012 5.940 5.940 5.940 0 -0.01(-0.17%)
May 17, 2012 6.210 6.300 5.920 5.950 16,074 -0.43(-6.74%)
May 16, 2012 6.680 6.680 6.280 6.380 8,390 -0.60(-8.60%)
May 15, 2012 7.030 7.140 6.960 6.980 3,083 -0.46(-6.18%)
May 14, 2012 7.440 7.440 7.440 7.440 1,446 -0.06(-0.80%)
May 11, 2012 7.620 7.620 7.460 7.500 1,683 +0.06(+0.81%)
May 10, 2012 7.310 7.440 7.310 7.440 1,062 +0.17(+2.34%)
May 09, 2012 7.310 7.310 7.270 7.270 6,833 -0.47(-6.07%)
May 08, 2012 7.740 7.740 7.740 7.740 315 +0.04(+0.52%)
May 07, 2012 7.640 7.700 7.640 7.700 665 +0.05(+0.65%)
May 04, 2012 7.860 7.880 7.650 7.650 6,000 -0.19(-2.42%)
May 03, 2012 7.840 7.840 7.840 7.840 300 +0.07(+0.90%)
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.