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 29, 2016
5.755
5.830
5.650
5.660
5,523
+0.11(+1.98%)
Feb 26, 2016
5.690
5.690
5.540
5.550
4,264
-0.37(-6.25%)
Feb 25, 2016
5.990
5.990
5.780
5.920
7,007
-0.26(-4.21%)
Feb 24, 2016
5.720
6.180
5.720
6.180
13,931
+0.56(+9.96%)
Feb 23, 2016
5.910
6.000
5.620
5.620
8,211
-0.37(-6.18%)
Feb 22, 2016
5.850
6.125
5.850
5.990
36,547
+0.40(+7.16%)
Feb 19, 2016
5.450
5.650
5.390
5.590
9,428
+0.13(+2.38%)
Feb 18, 2016
5.700
5.750
5.420
5.460
17,441
-0.35(-6.02%)
Feb 17, 2016
5.510
5.810
5.510
5.810
11,276
+0.46(+8.60%)
Feb 16, 2016
5.090
5.370
5.090
5.350
13,572
+0.21(+4.09%)
Feb 12, 2016
5.140
5.140
5.140
0
-0.01(-0.19%)
Feb 11, 2016
4.990
5.150
4.990
5.150
821
-0.03(-0.62%)
Feb 10, 2016
5.290
5.290
5.140
5.182
8,712
-0.22(-4.04%)
Feb 09, 2016
5.380
5.510
5.380
5.400
18,187
+0.01(+0.19%)
Feb 08, 2016
5.530
5.600
5.350
5.390
41,730
-0.06(-1.10%)
Feb 05, 2016
5.650
5.650
5.450
5.450
10,399
-0.19(-3.37%)
Feb 04, 2016
5.800
5.800
5.635
5.640
9,727
+0.21(+3.87%)
Feb 03, 2016
5.100
5.430
5.100
5.430
6,005
+0.28(+5.44%)
Feb 02, 2016
5.190
5.250
4.956
5.150
12,321
-0.35(-6.45%)
Feb 01, 2016
5.060
5.560
5.010
5.505
13,156
+0.02(+0.46%)
Jan 29, 2016
4.850
5.480
4.850
5.480
13,524
+0.98(+21.78%)
Jan 28, 2016
4.290
4.500
4.190
4.500
85,791
+0.31(+7.40%)
Jan 27, 2016
4.630
4.660
4.090
4.190
65,500
-0.68(-13.96%)
Jan 26, 2016
5.150
5.150
4.700
4.870
32,240
-0.29(-5.62%)
Jan 25, 2016
5.300
5.400
5.160
5.160
13,139
-0.09(-1.71%)
Jan 22, 2016
5.300
5.300
5.160
5.250
8,879
-0.05(-0.94%)
Jan 21, 2016
5.180
5.330
5.120
5.300
36,366
+0.04(+0.76%)
Jan 20, 2016
5.170
5.260
5.040
5.260
14,964
+0.06(+1.15%)
Jan 19, 2016
5.180
5.265
5.130
5.200
34,064
+0.12(+2.36%)
Jan 15, 2016
5.080
5.080
5.080
0
-0.28(-5.14%)
Jan 14, 2016
5.390
5.470
5.350
5.355
48,854
+0.01(+0.09%)
Jan 13, 2016
5.563
5.563
5.350
5.350
14,390
-0.14(-2.46%)
Jan 12, 2016
5.440
5.510
5.350
5.485
10,896
-0.07(-1.35%)
Jan 11, 2016
5.550
5.700
5.550
5.560
5,700
-0.03(-0.54%)
Jan 08, 2016
5.470
5.600
5.440
5.590
11,619
+0.19(+3.60%)
Jan 07, 2016
5.270
5.460
5.270
5.396
15,041
+0.21(+3.97%)
Jan 06, 2016
5.350
5.350
5.175
5.190
36,809
-0.55(-9.58%)
Jan 05, 2016
5.890
5.890
5.740
5.740
3,249
-0.18(-3.12%)
Jan 04, 2016
5.980
6.170
5.870
5.925
78,137
-0.28(-4.44%)
Dec 31, 2015
6.200
6.200
6.200
0
-0.05(-0.88%)
Dec 30, 2015
6.300
6.300
6.200
6.255
8,663
-0.13(-2.11%)
Dec 29, 2015
6.540
6.540
6.390
6.390
25,199
-0.07(-1.08%)
Dec 28, 2015
6.360
6.530
6.360
6.460
11,062
+0.06(+0.98%)
Dec 24, 2015
6.397
6.397
6.397
0
+0.09(+1.39%)
Dec 23, 2015
6.370
6.370
6.240
6.310
14,693
+0.01(+0.16%)
Dec 22, 2015
6.220
6.300
6.170
6.300
101,848
-0.10(-1.56%)
Dec 21, 2015
6.260
6.400
6.200
6.400
1,880,059
+0.08(+1.27%)
Dec 18, 2015
6.370
6.550
6.320
6.320
5,673
-0.08(-1.25%)
Dec 17, 2015
6.380
6.460
6.370
6.400
19,866
+0.13(+2.07%)
Dec 16, 2015
6.120
6.270
6.020
6.270
52,806
-0.10(-1.57%)
Dec 15, 2015
6.405
6.420
6.320
6.370
4,786
-0.11(-1.70%)
Dec 14, 2015
6.420
6.560
6.400
6.480
8,604
-0.16(-2.41%)
Dec 11, 2015
6.540
6.640
6.540
6.640
1,425
+0.24(+3.75%)
Dec 10, 2015
6.620
6.620
6.400
6.400
14,532
+0.07(+1.11%)
Dec 08, 2015
6.330
6.330
6.330
6
-0.23(-3.51%)
Dec 07, 2015
6.665
6.730
6.560
6.560
23,179
-0.01(-0.15%)
Dec 04, 2015
6.570
6.580
6.450
6.570
30,539
-0.13(-1.88%)
Dec 03, 2015
6.650
6.780
6.650
6.696
4,352
+0.38(+5.95%)
Dec 02, 2015
6.550
6.550
6.320
6.320
102,584
+0.15(+2.43%)
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
.