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

Jbs S.A. ADR (OP: JBSAY )

11.30 -0.05 (-0.48%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Feb 28, 2011 7.410 7.410 7.410 0 -0.06(-0.80%)
Feb 25, 2011 7.470 7.470 7.470 7.470 290 +0.07(+0.95%)
Feb 23, 2011 7.400 7.400 7.400 0 -0.15(-1.99%)
Feb 22, 2011 7.720 7.720 7.500 7.550 3,000 -0.27(-3.45%)
Feb 18, 2011 7.810 7.820 7.760 7.820 3,539 +0.06(+0.77%)
Feb 17, 2011 7.700 7.760 7.600 7.760 45,500 +0.06(+0.78%)
Feb 16, 2011 7.680 7.700 7.680 7.700 3,090 +0.40(+5.48%)
Feb 15, 2011 7.300 7.300 7.300 7.300 1,311 +0.30(+4.29%)
Feb 14, 2011 7.000 7.000 7.000 7.000 260 -0.46(-6.17%)
Feb 11, 2011 7.150 7.460 7.150 7.460 93,109 +0.36(+5.07%)
Feb 10, 2011 7.300 7.300 7.100 7.100 1,800 -0.26(-3.53%)
Feb 09, 2011 7.450 7.450 7.360 7.360 250 -0.28(-3.66%)
Feb 08, 2011 7.650 7.650 7.640 7.640 335 -0.06(-0.78%)
Feb 07, 2011 7.560 7.700 7.200 7.700 4,432 +0.10(+1.32%)
Feb 04, 2011 7.740 7.740 7.400 7.600 856 -0.14(-1.81%)
Feb 03, 2011 7.740 7.740 7.740 7.740 500 -0.06(-0.77%)
Feb 02, 2011 7.590 7.800 7.590 7.800 1,500 +0.05(+0.65%)
Feb 01, 2011 7.610 7.750 7.610 7.750 5,809 +0.00(+0.00%)
Jan 31, 2011 7.850 7.960 7.700 7.750 5,145 -0.60(-7.19%)
Jan 27, 2011 8.350 8.350 8.350 0 -0.24(-2.79%)
Jan 25, 2011 8.590 8.590 8.590 0 -0.02(-0.23%)
Jan 24, 2011 8.550 8.610 8.550 8.610 956 +0.07(+0.82%)
Jan 21, 2011 8.520 8.540 8.520 8.540 1,200 -0.06(-0.70%)
Jan 20, 2011 8.150 8.600 8.150 8.600 600 +0.28(+3.37%)
Jan 19, 2011 8.320 8.320 8.320 8.320 100 +0.02(+0.24%)
Jan 18, 2011 8.400 8.400 8.300 8.300 2,200 -0.10(-1.19%)
Jan 14, 2011 8.700 8.700 8.400 8.400 1,275 -0.23(-2.67%)
Jan 13, 2011 8.690 8.750 8.630 8.630 10,763 +0.03(+0.35%)
Jan 11, 2011 8.600 8.600 8.600 0 +0.03(+0.35%)
Jan 10, 2011 8.570 8.570 8.570 8.570 500 +0.00(+0.00%)
Jan 07, 2011 8.800 8.800 8.570 8.570 800 -0.09(-1.04%)
Jan 06, 2011 8.660 8.660 8.660 8.660 5,400 -0.21(-2.37%)
Jan 05, 2011 8.850 8.890 8.660 8.870 14,400 +0.00(+0.00%)
Jan 04, 2011 9.020 9.020 8.700 8.870 15,450 -0.15(-1.66%)
Jan 03, 2011 9.020 9.020 9.020 9.020 1,500 +0.35(+4.04%)
Dec 31, 2010 8.670 8.900 8.670 8.670 1,700 -0.14(-1.59%)
Dec 29, 2010 8.810 8.810 8.810 0 +0.21(+2.44%)
Dec 28, 2010 8.860 8.870 8.600 8.601 15,010 -0.45(-4.97%)
Dec 27, 2010 8.850 9.070 8.850 9.050 4,300 +0.29(+3.31%)
Dec 23, 2010 8.760 8.760 8.760 8.760 1,529 +0.01(+0.11%)
Dec 22, 2010 8.750 8.750 8.750 8.750 4,700 +0.10(+1.16%)
Dec 21, 2010 8.450 8.650 8.450 8.650 4,192 +0.20(+2.37%)
Dec 20, 2010 8.480 8.480 8.350 8.450 750 +0.10(+1.20%)
Dec 17, 2010 8.350 8.350 8.350 8.350 3,100 +0.14(+1.71%)
Dec 16, 2010 8.350 8.350 8.210 8.210 600 -0.04(-0.48%)
Dec 15, 2010 8.250 8.250 8.250 8.250 1,600 +0.01(+0.12%)
Dec 13, 2010 8.140 8.250 8.140 8.240 1,958 +0.71(+9.43%)
Dec 09, 2010 7.530 7.530 7.530 0 -0.52(-6.46%)
Dec 07, 2010 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 02, 2010 8.050 8.050 8.050 0 +0.21(+2.68%)
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.