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 (%)
Mar 28, 2013 6.810 6.810 6.770 6.780 982 -0.12(-1.74%)
Mar 27, 2013 6.860 6.900 6.850 6.900 4,190 +0.02(+0.29%)
Mar 26, 2013 6.910 7.020 6.820 6.880 6,881 +0.13(+1.93%)
Mar 25, 2013 6.770 6.770 6.750 6.750 456 -0.07(-1.03%)
Mar 22, 2013 6.900 6.900 6.820 6.820 1,438 -0.05(-0.73%)
Mar 21, 2013 6.760 6.870 6.760 6.870 18,300 +0.02(+0.29%)
Mar 19, 2013 6.850 6.850 6.850 0 -0.15(-2.14%)
Mar 18, 2013 7.050 7.050 7.000 7.000 24,879 -0.05(-0.71%)
Mar 15, 2013 6.930 7.100 6.930 7.050 20,975 +0.08(+1.15%)
Mar 14, 2013 7.240 7.330 6.970 6.970 73,200 -0.18(-2.52%)
Mar 13, 2013 7.150 7.150 7.150 7.150 1,100 -0.09(-1.24%)
Mar 12, 2013 7.430 7.610 7.240 7.240 6,334 +0.00(+0.00%)
Mar 11, 2013 7.290 7.510 7.240 7.240 9,221 +0.15(+2.12%)
Mar 08, 2013 7.100 7.100 7.090 7.090 1,000 -0.14(-1.94%)
Mar 07, 2013 7.170 7.230 7.170 7.230 300 +0.34(+4.93%)
Mar 06, 2013 6.890 6.890 6.890 6.890 1,000 +0.21(+3.14%)
Mar 05, 2013 6.770 6.770 6.680 6.680 11,250 +0.14(+2.14%)
Mar 04, 2013 6.710 6.750 6.540 6.540 2,440 -0.28(-4.11%)
Mar 01, 2013 6.830 6.830 6.790 6.820 1,450 -0.24(-3.40%)
Feb 26, 2013 7.060 7.060 7.060 7.060 0 +0.25(+3.67%)
Feb 22, 2013 6.790 6.810 6.790 6.810 400 -0.14(-2.01%)
Feb 21, 2013 6.900 6.950 6.900 6.950 4,494 -0.12(-1.70%)
Feb 20, 2013 7.250 7.340 7.070 7.070 720 -0.18(-2.48%)
Feb 19, 2013 7.680 7.690 7.250 7.250 8,894 -0.09(-1.23%)
Feb 15, 2013 7.510 7.510 7.340 7.340 18,600 -0.20(-2.65%)
Feb 14, 2013 7.550 7.550 7.520 7.540 19,100 -0.12(-1.57%)
Feb 13, 2013 7.400 7.660 7.400 7.660 18,625 +0.26(+3.51%)
Feb 11, 2013 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 08, 2013 7.400 7.400 7.400 7.400 100 -0.11(-1.46%)
Feb 07, 2013 7.480 7.510 7.480 7.510 850 +0.01(+0.13%)
Feb 06, 2013 7.500 7.500 7.500 7.500 100 -0.12(-1.57%)
Feb 04, 2013 7.550 7.620 7.550 7.620 13,193 +0.08(+1.06%)
Feb 01, 2013 7.510 7.540 7.510 7.540 12,193 -0.20(-2.58%)
Jan 31, 2013 7.730 7.740 7.730 7.740 5,500 +0.19(+2.52%)
Jan 30, 2013 7.630 7.650 7.550 7.550 1,400 -0.33(-4.19%)
Jan 29, 2013 7.820 7.920 7.820 7.880 29,000 +0.26(+3.41%)
Jan 28, 2013 7.680 7.690 7.560 7.620 16,662 -0.03(-0.39%)
Jan 25, 2013 7.550 7.650 7.550 7.650 1,700 +0.00(+0.00%)
Jan 24, 2013 7.450 7.670 7.450 7.650 2,850 +0.30(+4.08%)
Jan 23, 2013 7.110 7.400 7.110 7.350 6,878 +0.38(+5.45%)
Jan 22, 2013 6.980 6.990 6.970 6.970 9,000 -0.15(-2.11%)
Jan 18, 2013 6.900 7.120 6.900 7.120 30,300 +0.28(+4.09%)
Jan 17, 2013 6.530 6.840 6.530 6.840 43,600 +0.52(+8.23%)
Jan 15, 2013 6.320 6.320 6.320 0 +0.03(+0.48%)
Jan 14, 2013 6.290 6.290 6.290 6.290 200 +0.08(+1.29%)
Jan 12, 2013 6.210 6.210 6.210 6.210 734 +0.00(+0.00%)
Jan 11, 2013 6.210 6.210 6.210 6.210 734 +0.09(+1.47%)
Jan 07, 2013 6.120 6.120 6.120 0 -0.30(-4.67%)
Jan 04, 2013 6.360 6.430 6.350 6.420 3,000 +0.11(+1.74%)
Jan 03, 2013 6.280 6.310 6.280 6.310 200 +0.20(+3.27%)
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.