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 (%)
Jul 31, 2014 7.500 7.500 7.380 7.390 30,796 -0.38(-4.89%)
Jul 29, 2014 7.770 7.770 7.770 0 +0.03(+0.39%)
Jul 28, 2014 7.850 7.850 7.740 7.740 7,200 +0.08(+1.04%)
Jul 25, 2014 7.674 7.674 7.660 7.660 600 -0.11(-1.42%)
Jul 24, 2014 7.705 7.780 7.640 7.770 48,954 +0.10(+1.30%)
Jul 23, 2014 7.710 7.740 7.655 7.670 5,700 -0.22(-2.79%)
Jul 22, 2014 7.790 7.897 7.790 7.890 300 +0.05(+0.64%)
Jul 21, 2014 7.840 7.840 7.840 7.840 211 +0.01(+0.13%)
Jul 18, 2014 7.770 7.915 7.750 7.830 14,202 -0.10(-1.26%)
Jul 17, 2014 7.530 7.930 7.510 7.930 6,847 +0.44(+5.87%)
Jul 16, 2014 7.490 7.500 7.400 7.490 92,420 +0.19(+2.60%)
Jul 15, 2014 7.300 7.360 7.300 7.300 10,000 -0.06(-0.82%)
Jul 14, 2014 7.190 7.370 7.190 7.360 41,525 +0.20(+2.79%)
Jul 11, 2014 7.160 7.160 7.160 7.160 350 +0.05(+0.70%)
Jul 10, 2014 7.070 7.110 7.070 7.110 7,675 +0.08(+1.14%)
Jul 09, 2014 7.050 7.050 7.030 7.030 4,001 +0.05(+0.72%)
Jul 08, 2014 7.010 7.010 6.920 6.980 8,893 +0.01(+0.14%)
Jul 07, 2014 6.970 6.970 6.970 6.970 3,655 +0.03(+0.43%)
Jul 03, 2014 6.940 6.940 6.940 0 +0.15(+2.21%)
Jul 02, 2014 6.790 6.800 6.710 6.790 36,446 -0.06(-0.88%)
Jul 01, 2014 6.870 6.930 6.850 6.850 10,002 -0.01(-0.15%)
Jun 30, 2014 6.800 6.860 6.800 6.860 9,445 +0.10(+1.48%)
Jun 27, 2014 6.760 6.760 6.760 6.760 3,744 -0.15(-2.17%)
Jun 26, 2014 6.900 6.910 6.830 6.910 21,247 -0.07(-1.00%)
Jun 25, 2014 7.060 7.060 6.980 6.980 17,317 +0.02(+0.29%)
Jun 24, 2014 6.960 6.960 6.960 6.960 1,000 +0.03(+0.43%)
Jun 23, 2014 6.950 6.950 6.930 6.930 2,043 -0.12(-1.70%)
Jun 20, 2014 7.050 7.050 7.050 7.050 250 -0.12(-1.67%)
Jun 19, 2014 7.172 7.172 7.170 7.170 2,002 -0.02(-0.28%)
Jun 18, 2014 6.890 7.190 6.890 7.190 4,400 +0.37(+5.43%)
Jun 17, 2014 6.900 6.900 6.818 6.820 14,100 -0.11(-1.59%)
Jun 16, 2014 6.930 6.960 6.930 6.930 6,565 +0.02(+0.29%)
Jun 13, 2014 6.980 6.990 6.895 6.910 29,000 -0.02(-0.29%)
Jun 12, 2014 6.930 6.930 6.930 6.930 388 -0.05(-0.72%)
Jun 11, 2014 7.170 7.170 6.980 6.980 13,100 -0.06(-0.85%)
Jun 10, 2014 7.240 7.240 7.040 7.040 4,652 +0.38(+5.71%)
Jun 06, 2014 6.660 6.660 6.650 6.660 6,530 +0.08(+1.22%)
Jun 05, 2014 6.620 6.620 6.540 6.580 3,608 -0.04(-0.60%)
Jun 04, 2014 6.640 6.770 6.620 6.620 14,174 +0.11(+1.69%)
Jun 03, 2014 6.615 6.660 6.450 6.510 166,057 -0.31(-4.55%)
Jun 02, 2014 6.680 6.820 6.670 6.820 2,290 +0.11(+1.64%)
May 30, 2014 6.790 6.800 6.660 6.710 30,200 -0.09(-1.40%)
May 29, 2014 6.985 7.090 6.805 6.805 18,350 -0.29(-4.02%)
May 28, 2014 6.900 7.100 6.870 7.090 37,745 +0.31(+4.57%)
May 27, 2014 7.110 7.110 6.740 6.780 15,555 -0.34(-4.78%)
May 23, 2014 7.120 7.120 7.120 0 +0.19(+2.74%)
May 22, 2014 7.000 7.000 6.930 6.930 5,000 -0.03(-0.43%)
May 21, 2014 6.980 6.990 6.920 6.960 25,505 -0.02(-0.29%)
May 20, 2014 7.070 7.200 6.970 6.980 18,239 -0.10(-1.41%)
May 19, 2014 7.100 7.100 7.080 7.080 4,000 -0.18(-2.53%)
May 16, 2014 7.210 7.290 7.210 7.264 19,601 +0.25(+3.62%)
May 15, 2014 7.150 7.150 7.010 7.010 3,465 -0.12(-1.68%)
May 14, 2014 7.040 7.190 7.040 7.130 20,612 +0.15(+2.15%)
May 13, 2014 7.020 7.050 6.900 6.980 44,724 -0.11(-1.55%)
May 12, 2014 7.150 7.160 7.090 7.090 13,940 +0.08(+1.14%)
May 09, 2014 7.150 7.150 7.010 7.010 23,373 -0.25(-3.44%)
May 07, 2014 7.260 7.260 7.260 0 +0.08(+1.11%)
May 06, 2014 7.110 7.180 7.080 7.180 13,300 +0.15(+2.13%)
May 05, 2014 7.131 7.131 7.030 7.030 2,073 -0.11(-1.49%)
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.