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 (%)
May 31, 2016
5.670
5.680
5.520
5.530
51,406
-0.22(-3.83%)
May 27, 2016
5.750
5.750
5.750
0
-0.22(-3.69%)
May 26, 2016
5.938
6.000
5.910
5.970
15,696
+0.08(+1.36%)
May 25, 2016
5.900
5.960
5.850
5.890
46,979
+0.09(+1.55%)
May 24, 2016
5.760
6.040
5.750
5.800
54,047
-0.10(-1.69%)
May 23, 2016
6.035
6.090
5.830
5.900
33,902
-0.29(-4.68%)
May 20, 2016
6.300
6.300
6.110
6.190
10,140
-0.11(-1.75%)
May 19, 2016
6.430
6.430
6.050
6.300
15,533
-0.20(-3.08%)
May 18, 2016
6.662
6.780
6.500
6.500
31,234
-0.20(-2.99%)
May 17, 2016
6.900
6.900
6.530
6.700
20,029
-0.21(-3.04%)
May 16, 2016
6.100
6.960
6.100
6.910
116,103
+1.06(+18.12%)
May 13, 2016
5.820
6.010
5.740
5.850
24,071
-0.41(-6.55%)
May 12, 2016
5.250
6.360
5.250
6.260
42,557
+1.14(+22.27%)
May 11, 2016
5.150
5.170
5.050
5.120
38,570
-0.02(-0.45%)
May 10, 2016
4.920
5.180
4.860
5.143
43,845
+0.32(+6.70%)
May 09, 2016
4.890
4.940
4.500
4.820
156,919
-0.29(-5.68%)
May 06, 2016
5.050
5.140
4.990
5.110
36,488
+0.08(+1.59%)
May 05, 2016
5.220
5.320
4.920
5.030
22,032
-0.36(-6.68%)
May 04, 2016
5.174
5.430
5.156
5.390
18,740
+0.31(+6.19%)
May 03, 2016
5.280
5.290
5.040
5.076
17,996
-0.19(-3.68%)
May 02, 2016
5.270
5.365
5.270
5.270
21,329
-0.11(-2.04%)
Apr 29, 2016
5.298
5.380
5.298
5.380
2,379
+0.06(+1.13%)
Apr 28, 2016
5.450
5.470
5.290
5.320
10,742
-0.01(-0.19%)
Apr 27, 2016
5.350
5.360
5.220
5.330
8,643
-0.01(-0.23%)
Apr 26, 2016
5.340
5.360
5.310
5.343
4,871
+0.13(+2.54%)
Apr 25, 2016
5.240
5.310
5.130
5.210
18,246
+0.23(+4.62%)
Apr 22, 2016
5.210
5.210
4.950
4.980
43,157
-0.46(-8.46%)
Apr 21, 2016
5.357
5.490
5.320
5.440
11,337
+0.01(+0.14%)
Apr 20, 2016
5.390
5.475
5.340
5.433
9,295
-0.15(-2.64%)
Apr 19, 2016
5.430
5.580
5.420
5.580
48,359
+0.18(+3.33%)
Apr 18, 2016
5.320
5.440
5.320
5.400
30,329
-0.07(-1.28%)
Apr 15, 2016
5.580
5.580
5.400
5.470
22,808
-0.21(-3.63%)
Apr 14, 2016
5.340
5.676
5.340
5.676
29,966
+0.41(+7.70%)
Apr 13, 2016
5.300
5.300
5.160
5.270
208,856
-0.03(-0.57%)
Apr 12, 2016
5.280
5.370
5.100
5.300
21,543
-0.04(-0.75%)
Apr 11, 2016
5.430
5.430
5.290
5.340
23,094
-0.03(-0.56%)
Apr 08, 2016
5.600
5.600
5.330
5.370
7,451
-0.13(-2.36%)
Apr 07, 2016
5.320
5.515
5.260
5.500
20,013
+0.00(+0.00%)
Apr 06, 2016
5.620
5.620
5.400
5.500
24,026
+0.03(+0.55%)
Apr 05, 2016
5.500
5.520
5.400
5.470
14,324
-0.08(-1.44%)
Apr 04, 2016
5.950
5.950
5.550
5.550
4,336
-0.56(-9.17%)
Apr 01, 2016
6.080
6.110
6.065
6.110
6,386
+0.04(+0.66%)
Mar 31, 2016
6.030
6.160
5.980
6.070
12,282
+0.09(+1.51%)
Mar 30, 2016
5.870
6.100
5.870
5.980
360,640
+0.13(+2.22%)
Mar 29, 2016
5.957
5.957
5.850
5.850
6,575
-0.21(-3.47%)
Mar 28, 2016
6.000
6.100
5.880
6.060
25,870
+0.04(+0.66%)
Mar 24, 2016
6.020
6.020
6.020
0
-0.16(-2.53%)
Mar 23, 2016
6.200
6.220
6.100
6.176
19,372
-0.08(-1.34%)
Mar 22, 2016
6.430
6.430
6.260
6.260
2,573
-0.25(-3.84%)
Mar 21, 2016
6.600
6.660
6.490
6.510
8,330
-0.19(-2.84%)
Mar 18, 2016
6.740
6.750
6.630
6.700
15,206
+0.13(+1.98%)
Mar 17, 2016
6.450
6.880
6.300
6.570
30,853
+0.25(+3.96%)
Mar 16, 2016
5.800
6.320
5.780
6.320
6,077
+0.44(+7.48%)
Mar 15, 2016
6.340
6.340
5.810
5.880
20,069
-0.58(-8.98%)
Mar 14, 2016
6.530
6.620
6.460
6.460
5,286
-0.09(-1.37%)
Mar 11, 2016
6.705
6.705
6.550
6.550
42,514
-0.31(-4.52%)
Mar 10, 2016
6.660
6.900
6.450
6.860
34,753
+0.56(+8.89%)
Mar 09, 2016
6.175
6.460
6.175
6.300
38,959
+0.25(+4.13%)
Mar 08, 2016
5.940
6.300
5.940
6.050
4,022
+0.17(+2.89%)
Mar 07, 2016
6.070
6.070
5.835
5.880
23,782
+0.00(+0.00%)
Mar 04, 2016
6.080
6.170
5.670
5.880
94,004
-0.92(-13.53%)
Mar 03, 2016
6.330
6.800
6.300
6.800
54,539
+0.71(+11.66%)
Mar 02, 2016
6.080
6.210
6.050
6.090
40,905
+0.11(+1.84%)
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
.