Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jbs S.A. ADR
(OP:
JBSAY
)
11.06
-0.07 (-0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2014
6.530
6.530
6.350
6.350
0
-0.29(-4.37%)
Feb 27, 2014
6.340
6.640
6.340
6.640
16,625
+0.34(+5.40%)
Feb 26, 2014
6.350
6.350
6.260
6.300
23,779
-0.09(-1.41%)
Feb 25, 2014
6.475
6.550
6.380
6.390
4,650
-0.21(-3.18%)
Feb 24, 2014
6.650
6.650
6.580
6.600
2,300
+0.13(+2.01%)
Feb 21, 2014
6.350
6.610
6.350
6.470
0
+0.08(+1.25%)
Feb 20, 2014
6.310
6.390
6.310
6.390
7,458
+0.26(+4.24%)
Feb 19, 2014
6.020
6.130
6.010
6.130
20,400
-0.07(-1.13%)
Feb 18, 2014
6.510
6.510
6.200
6.200
9,307
-0.58(-8.55%)
Feb 14, 2014
6.780
6.780
6.780
0
+0.21(+3.27%)
Feb 13, 2014
6.430
6.565
6.420
6.565
11,279
-0.06(-0.98%)
Feb 12, 2014
6.690
6.690
6.630
6.630
3,262
-0.15(-2.21%)
Feb 11, 2014
6.600
6.780
6.570
6.780
17,570
+0.15(+2.26%)
Feb 10, 2014
6.690
6.690
6.630
6.630
4,350
-0.15(-2.14%)
Feb 07, 2014
6.770
6.780
6.620
6.775
0
+0.04(+0.67%)
Feb 06, 2014
6.570
6.790
6.570
6.730
19,368
+0.21(+3.22%)
Feb 05, 2014
6.710
6.710
6.500
6.520
57,281
-0.36(-5.23%)
Feb 04, 2014
6.620
6.880
6.510
6.880
16,197
+0.19(+2.84%)
Feb 03, 2014
6.920
6.920
6.680
6.690
99,698
-0.42(-5.91%)
Jan 31, 2014
7.040
7.110
7.040
7.110
0
+0.13(+1.86%)
Jan 28, 2014
6.980
6.980
6.980
0
+0.03(+0.50%)
Jan 27, 2014
6.970
6.970
6.946
6.946
350
+0.06(+0.81%)
Jan 24, 2014
6.890
6.890
6.890
6.890
0
+0.20(+2.99%)
Jan 23, 2014
7.140
7.150
6.676
6.690
19,775
-0.43(-5.99%)
Jan 22, 2014
7.117
7.117
7.117
7.117
285
-0.13(-1.84%)
Jan 21, 2014
7.410
7.410
7.250
7.250
2,930
-0.29(-3.85%)
Jan 17, 2014
7.540
7.540
7.540
0
+0.04(+0.53%)
Jan 16, 2014
7.490
7.530
7.490
7.500
940
-0.02(-0.27%)
Jan 15, 2014
7.580
7.580
7.520
7.520
219
+0.23(+3.16%)
Jan 14, 2014
7.299
7.300
7.290
7.290
1,250
+0.07(+0.97%)
Jan 13, 2014
7.380
7.380
7.220
7.220
12,274
-0.08(-1.12%)
Jan 09, 2014
7.302
7.302
7.302
7.302
0
-0.03(-0.39%)
Jan 08, 2014
7.330
7.330
7.330
7.330
170
+0.04(+0.48%)
Jan 07, 2014
7.309
7.350
7.290
7.295
3,300
+0.29(+4.21%)
Jan 06, 2014
7.075
7.080
6.980
7.000
7,400
-0.12(-1.69%)
Jan 02, 2014
7.120
7.120
7.120
7.120
0
-0.22(-3.00%)
Dec 31, 2013
7.340
7.340
7.340
0
-0.19(-2.52%)
Dec 30, 2013
7.530
7.530
7.500
7.530
9,053
+0.06(+0.80%)
Dec 27, 2013
7.400
7.470
7.400
7.470
28,400
+0.12(+1.63%)
Dec 26, 2013
7.350
7.350
7.350
7.350
1,500
-0.03(-0.41%)
Dec 23, 2013
7.380
7.380
7.380
0
-0.14(-1.86%)
Dec 20, 2013
7.400
7.520
7.360
7.520
12,926
+0.22(+3.01%)
Dec 19, 2013
7.160
7.300
7.110
7.300
33,967
+0.20(+2.82%)
Dec 18, 2013
7.095
7.360
7.060
7.100
6,560
+0.08(+1.14%)
Dec 17, 2013
7.020
7.020
7.020
7.020
250
+0.01(+0.14%)
Dec 16, 2013
7.030
7.030
7.010
7.010
2,179
+0.25(+3.70%)
Dec 13, 2013
6.800
6.800
6.760
6.760
0
+0.06(+0.90%)
Dec 12, 2013
6.690
6.700
6.690
6.700
8,700
-0.06(-0.89%)
Dec 11, 2013
6.840
6.840
6.660
6.760
11,620
-0.25(-3.57%)
Dec 10, 2013
7.025
7.025
6.910
7.010
3,700
+0.11(+1.59%)
Dec 09, 2013
6.840
7.000
6.840
6.900
9,400
+0.07(+1.02%)
Dec 06, 2013
6.630
6.830
6.620
6.830
19,467
-0.01(-0.15%)
Dec 05, 2013
6.560
6.840
6.560
6.840
5,000
+0.33(+5.07%)
Dec 04, 2013
6.740
6.850
6.510
6.510
14,937
-0.38(-5.52%)
Dec 03, 2013
7.000
7.000
6.790
6.890
18,927
-0.21(-2.96%)
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
.