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
)
10.58
+0.40 (+3.93%)
Streaming Delayed Price
Updated: 2:36 PM EDT, Jun 18, 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 (%)
May 24, 2011
6.380
6.380
6.380
6.380
2,000
-0.01(-0.16%)
May 23, 2011
6.440
6.440
6.280
6.390
4,365
-0.25(-3.77%)
May 20, 2011
6.820
6.850
6.640
6.640
2,500
-0.09(-1.34%)
May 19, 2011
6.970
6.990
6.720
6.730
43,000
-0.41(-5.74%)
May 18, 2011
7.330
7.330
7.140
7.140
10,380
-0.11(-1.52%)
May 17, 2011
7.250
7.250
7.250
7.250
300
+0.12(+1.68%)
May 16, 2011
7.260
7.280
7.130
7.130
6,950
-0.17(-2.33%)
May 13, 2011
7.270
7.300
7.120
7.300
4,405
+0.13(+1.81%)
May 12, 2011
6.970
7.230
6.970
7.170
9,700
+0.00(+0.00%)
May 11, 2011
7.180
7.260
7.170
7.170
8,530
+0.00(+0.00%)
May 10, 2011
6.860
7.170
6.860
7.170
1,700
+0.36(+5.29%)
May 09, 2011
6.810
6.810
6.810
6.810
1,000
+0.15(+2.25%)
May 05, 2011
6.660
6.660
6.660
0
+0.11(+1.68%)
May 04, 2011
6.780
6.820
6.470
6.550
36,800
-0.33(-4.80%)
May 03, 2011
6.920
6.920
6.780
6.880
2,165
-0.11(-1.57%)
May 02, 2011
7.000
7.000
6.990
6.990
5,700
-0.04(-0.57%)
Apr 29, 2011
6.860
7.030
6.860
7.030
3,600
+0.08(+1.15%)
Apr 28, 2011
7.120
7.120
6.950
6.950
6,632
-0.25(-3.47%)
Apr 26, 2011
7.200
7.200
7.200
7.200
0
-0.13(-1.77%)
Apr 25, 2011
7.170
7.340
7.170
7.330
8,116
+0.04(+0.55%)
Apr 21, 2011
7.290
7.290
7.290
7.290
500
-0.11(-1.49%)
Apr 20, 2011
7.170
7.400
7.170
7.400
2,600
+0.25(+3.50%)
Apr 19, 2011
7.050
7.150
7.000
7.150
10,950
+0.05(+0.70%)
Apr 18, 2011
7.370
7.370
7.000
7.100
8,400
-0.32(-4.31%)
Apr 15, 2011
7.470
7.470
7.420
7.420
1,000
+0.05(+0.68%)
Apr 14, 2011
7.370
7.370
7.370
7.370
200
-0.07(-0.94%)
Apr 13, 2011
7.350
7.520
7.350
7.440
32,500
-0.12(-1.59%)
Apr 12, 2011
7.430
7.560
7.430
7.560
1,330
-0.04(-0.53%)
Apr 11, 2011
7.730
7.730
7.550
7.600
6,500
+0.20(+2.70%)
Apr 07, 2011
7.400
7.400
7.400
7.400
0
-0.06(-0.80%)
Apr 06, 2011
7.540
7.540
7.460
7.460
3,400
-0.08(-1.06%)
Apr 05, 2011
7.540
7.540
7.540
7.540
1,500
+0.04(+0.53%)
Apr 04, 2011
7.530
7.530
7.500
7.500
1,690
+0.30(+4.17%)
Apr 01, 2011
7.500
7.540
7.180
7.200
12,600
-0.30(-4.00%)
Mar 31, 2011
7.540
7.540
7.500
7.500
8,040
-0.02(-0.27%)
Mar 30, 2011
7.520
7.520
7.520
7.520
4,008
+0.21(+2.87%)
Mar 29, 2011
7.380
7.400
7.310
7.310
6,500
+0.08(+1.11%)
Mar 28, 2011
7.420
7.430
7.230
7.230
17,300
-0.20(-2.69%)
Mar 25, 2011
7.300
7.430
7.300
7.430
8,540
+0.13(+1.78%)
Mar 24, 2011
7.450
7.450
7.300
7.300
9,500
-0.25(-3.31%)
Mar 21, 2011
7.550
7.550
7.550
7.550
0
-0.12(-1.56%)
Mar 16, 2011
7.670
7.670
7.670
7.670
0
-0.14(-1.79%)
Mar 15, 2011
7.830
7.830
7.750
7.810
1,092
-0.16(-2.01%)
Mar 14, 2011
7.700
7.970
7.700
7.970
10,957
+0.14(+1.79%)
Mar 11, 2011
7.740
7.830
7.740
7.830
1,000
+0.08(+1.03%)
Mar 10, 2011
7.750
7.750
7.750
7.750
500
-0.15(-1.90%)
Mar 09, 2011
7.920
7.950
7.900
7.900
7,788
+0.00(+0.00%)
Mar 08, 2011
7.900
7.900
7.900
7.900
100
+0.20(+2.60%)
Mar 07, 2011
7.750
7.800
7.700
7.700
4,425
-0.05(-0.65%)
Mar 04, 2011
7.850
7.850
7.750
7.750
1,500
+0.10(+1.31%)
Mar 03, 2011
7.890
7.890
7.650
7.650
8,840
-0.25(-3.16%)
Mar 02, 2011
7.810
7.900
7.700
7.900
9,031
+0.49(+6.61%)
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%)
Dec 01, 2010
7.750
7.840
7.750
7.840
1,688
+0.28(+3.70%)
Nov 29, 2010
7.560
7.560
7.560
7.560
0
+0.26(+3.56%)
Nov 26, 2010
7.300
7.300
7.300
7.300
200
-0.15(-2.01%)
Nov 23, 2010
7.450
7.450
7.450
7.450
0
+0.24(+3.33%)
Nov 22, 2010
7.210
7.210
7.210
7.210
2,051
-0.09(-1.23%)
Nov 19, 2010
7.300
7.300
7.300
7.300
2,000
-0.15(-2.01%)
Nov 18, 2010
7.490
7.530
7.450
7.450
1,214
-0.23(-2.99%)
Nov 16, 2010
7.680
7.680
7.680
7.680
0
+0.51(+7.11%)
Nov 11, 2010
7.170
7.170
7.170
7.170
0
-0.78(-9.81%)
Nov 09, 2010
7.950
7.950
7.950
0
+0.10(+1.27%)
Nov 08, 2010
7.850
7.850
7.850
7.850
651
-0.10(-1.26%)
Nov 05, 2010
7.950
7.950
7.950
7.950
300
+0.35(+4.61%)
Nov 04, 2010
7.750
7.750
7.600
7.600
1,900
+0.05(+0.66%)
Nov 03, 2010
8.010
8.010
7.550
7.550
3,260
-0.05(-0.66%)
Nov 01, 2010
7.600
7.600
7.600
0
-0.19(-2.44%)
Oct 29, 2010
7.550
7.790
7.550
7.790
7,576
-0.11(-1.39%)
Oct 28, 2010
7.800
7.900
7.800
7.900
10,128
-0.05(-0.63%)
Oct 27, 2010
7.900
8.030
7.900
7.950
1,862
+0.45(+6.00%)
Oct 25, 2010
7.700
7.700
7.500
7.500
5,190
-0.34(-4.34%)
Oct 22, 2010
7.980
7.980
7.840
7.840
2,600
-0.54(-6.44%)
Oct 20, 2010
8.380
8.380
8.380
0
-0.55(-6.16%)
Oct 15, 2010
8.930
8.930
8.930
0
-0.02(-0.22%)
Oct 13, 2010
8.950
8.950
8.950
0
+0.17(+1.94%)
Oct 12, 2010
8.780
8.780
8.780
8.780
100
-0.16(-1.79%)
Oct 11, 2010
8.940
8.940
8.940
8.940
570
+0.17(+1.94%)
Oct 06, 2010
8.770
8.770
8.770
0
+0.03(+0.34%)
Oct 05, 2010
8.770
8.770
8.740
8.740
19,000
+0.04(+0.46%)
Oct 04, 2010
8.670
8.700
8.670
8.700
10,610
-0.50(-5.43%)
Oct 01, 2010
9.200
9.200
9.200
9.200
200
+0.10(+1.10%)
Sep 29, 2010
9.100
9.100
9.100
0
-0.15(-1.62%)
Sep 27, 2010
9.250
9.250
9.250
0
+0.20(+2.21%)
Sep 22, 2010
9.050
9.050
9.050
0
-0.22(-2.37%)
Sep 21, 2010
9.270
9.270
9.270
9.270
587
+0.17(+1.87%)
Sep 20, 2010
9.100
9.100
9.100
9.100
500
+0.35(+4.00%)
Sep 16, 2010
8.750
8.750
8.750
0
+0.44(+5.29%)
Sep 02, 2010
8.310
8.310
8.310
0
-0.37(-4.26%)
Sep 01, 2010
8.550
8.680
8.550
8.680
9,500
+0.00(+0.00%)
Aug 31, 2010
8.680
8.680
8.680
8.680
235
+0.20(+2.36%)
Aug 30, 2010
8.480
8.480
8.480
8.480
577
+0.05(+0.59%)
Aug 26, 2010
8.430
8.430
8.430
0
-0.42(-4.75%)
Aug 24, 2010
8.850
8.850
8.850
0
+0.06(+0.68%)
Aug 23, 2010
8.790
8.790
8.790
8.790
2,500
-0.49(-5.28%)
Aug 20, 2010
9.280
9.280
9.280
9.280
600
+0.36(+4.04%)
Aug 18, 2010
8.920
8.920
8.920
0
-0.36(-3.88%)
Aug 17, 2010
9.280
9.280
9.280
9.280
725
-0.12(-1.28%)
Aug 16, 2010
9.820
9.820
9.400
9.400
1,500
-0.11(-1.16%)
Aug 09, 2010
9.510
9.510
9.510
0
-0.62(-6.12%)
Aug 03, 2010
10.13
10.13
10.13
0
-0.13(-1.27%)
Aug 02, 2010
10.26
10.26
10.26
10.26
110
+0.09(+0.88%)
Jul 30, 2010
10.00
10.17
10.00
10.17
1,300
+0.22(+2.21%)
Jul 29, 2010
9.950
9.950
9.950
9.950
100
+0.00(+0.00%)
Jul 28, 2010
9.950
9.950
9.950
9.950
600
+0.11(+1.12%)
Jul 27, 2010
9.840
9.840
9.840
9.840
300
+0.44(+4.68%)
Jul 22, 2010
9.400
9.400
9.400
0
+0.18(+1.95%)
Jul 20, 2010
9.220
9.220
9.220
0
-0.07(-0.75%)
Jul 19, 2010
9.240
9.290
9.240
9.290
20,000
-0.31(-3.23%)
Jul 15, 2010
9.600
9.600
9.600
0
-0.03(-0.31%)
Jul 07, 2010
9.630
9.630
9.630
9.630
0
+0.68(+7.60%)
Jul 06, 2010
8.950
8.950
8.950
8.950
185
-0.64(-6.67%)
Jul 02, 2010
9.590
9.590
9.590
9.590
1,042
+0.89(+10.23%)
Jun 30, 2010
8.700
8.700
8.700
0
+0.05(+0.58%)
Jun 29, 2010
8.750
8.750
8.470
8.650
1,950
-0.60(-6.49%)
Jun 25, 2010
9.250
9.250
9.250
9.250
100
+0.00(+0.00%)
Jun 22, 2010
9.250
9.250
9.250
0
+0.02(+0.22%)
Jun 18, 2010
9.230
9.230
9.230
0
+0.33(+3.71%)
Jun 14, 2010
8.900
8.900
8.900
0
+0.18(+2.06%)
Jun 10, 2010
8.720
8.720
8.720
8.720
0
+0.00(+0.00%)
Jun 08, 2010
8.720
8.720
8.720
8.720
0
+0.02(+0.23%)
Jun 07, 2010
8.700
8.700
8.700
8.700
477
-0.06(-0.68%)
Jun 04, 2010
8.510
8.920
8.420
8.760
3,557
-0.23(-2.56%)
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
.