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 (%)
Jun 30, 2017
3.895
4.070
3.890
4.000
316,290
+0.16(+4.17%)
Jun 29, 2017
3.800
3.900
3.790
3.840
268,533
+0.05(+1.32%)
Jun 28, 2017
3.780
3.800
3.728
3.790
35,112
+0.03(+0.80%)
Jun 27, 2017
3.780
3.800
3.750
3.760
183,209
-0.04(-1.05%)
Jun 26, 2017
3.860
3.880
3.760
3.800
89,474
+0.01(+0.26%)
Jun 23, 2017
3.800
3.820
3.755
3.790
315,696
-0.06(-1.56%)
Jun 22, 2017
3.820
3.880
3.735
3.850
106,160
+0.04(+1.05%)
Jun 21, 2017
3.690
3.840
3.670
3.810
154,858
+0.16(+4.38%)
Jun 20, 2017
3.940
3.940
3.570
3.650
445,015
-0.29(-7.36%)
Jun 19, 2017
3.900
4.000
3.850
3.940
666,269
-0.13(-3.19%)
Jun 16, 2017
4.460
4.460
4.020
4.070
192,974
-0.04(-0.97%)
Jun 15, 2017
4.190
4.190
4.110
4.110
61,535
-0.09(-2.14%)
Jun 14, 2017
4.140
4.240
4.140
4.200
104,680
+0.03(+0.72%)
Jun 13, 2017
4.220
4.220
4.110
4.170
127,506
-0.11(-2.66%)
Jun 12, 2017
4.430
4.550
4.240
4.284
586,603
-0.18(-4.05%)
Jun 09, 2017
4.440
4.570
4.350
4.465
549,569
-0.16(-3.35%)
Jun 08, 2017
4.520
4.620
4.440
4.620
353,969
-0.09(-1.99%)
Jun 07, 2017
4.900
4.900
4.660
4.714
64,793
-0.12(-2.50%)
Jun 06, 2017
4.650
4.890
4.590
4.835
163,525
+0.35(+7.92%)
Jun 05, 2017
4.665
4.665
4.420
4.480
185,407
-0.21(-4.42%)
Jun 02, 2017
4.880
4.880
4.586
4.687
212,166
-0.14(-2.96%)
Jun 01, 2017
5.147
5.300
4.800
4.830
715,672
-0.10(-2.03%)
May 31, 2017
4.760
4.930
4.720
4.930
477,516
+0.42(+9.31%)
May 30, 2017
4.680
4.770
4.480
4.510
462,893
-0.17(-3.63%)
May 26, 2017
4.660
4.940
4.570
4.680
2,979,056
-0.19(-3.90%)
May 25, 2017
4.130
4.990
4.125
4.870
1,119,168
+0.71(+17.07%)
May 24, 2017
4.170
4.250
3.980
4.160
1,080,547
+0.14(+3.48%)
May 23, 2017
3.465
4.072
3.410
4.020
3,406,226
+0.34(+9.24%)
May 22, 2017
5.140
5.280
3.630
3.680
1,066,351
-1.68(-31.34%)
May 19, 2017
5.340
5.410
5.100
5.360
466,482
+0.28(+5.51%)
May 18, 2017
5.860
5.860
4.400
5.080
1,364,561
-1.04(-16.99%)
May 17, 2017
6.150
6.260
6.120
6.120
53,478
-0.25(-3.92%)
May 16, 2017
6.720
6.720
6.360
6.370
118,612
-0.54(-7.88%)
May 15, 2017
7.000
7.070
6.915
6.915
28,108
-0.04(-0.65%)
May 12, 2017
6.985
7.020
6.880
6.960
71,182
-0.28(-3.87%)
May 11, 2017
7.000
7.240
6.900
7.240
3,518
+0.02(+0.28%)
May 10, 2017
7.100
7.230
7.070
7.220
48,186
+0.22(+3.14%)
May 09, 2017
6.810
7.000
6.810
7.000
6,111
+0.26(+3.86%)
May 08, 2017
6.750
7.000
6.685
6.740
5,601
-0.01(-0.15%)
May 05, 2017
6.770
6.790
6.700
6.750
15,613
+0.08(+1.20%)
May 04, 2017
6.870
6.870
6.650
6.670
12,376
-0.27(-3.89%)
May 03, 2017
6.910
6.990
6.900
6.940
21,234
+0.00(+0.00%)
May 02, 2017
6.750
6.950
6.730
6.940
187,669
+0.29(+4.28%)
May 01, 2017
6.830
6.830
6.560
6.655
4,342
+0.19(+2.86%)
Apr 28, 2017
6.540
6.610
6.470
6.470
61,980
-0.13(-1.97%)
Apr 27, 2017
6.570
6.650
6.500
6.600
18,567
-0.01(-0.15%)
Apr 26, 2017
6.620
6.630
6.450
6.610
27,536
-0.01(-0.15%)
Apr 25, 2017
6.570
6.690
6.540
6.620
20,034
-0.03(-0.45%)
Apr 24, 2017
6.520
6.680
6.460
6.650
80,282
+0.10(+1.53%)
Apr 21, 2017
6.670
6.670
6.420
6.550
323,264
+0.11(+1.71%)
Apr 20, 2017
6.480
6.480
6.370
6.440
46,111
-0.04(-0.62%)
Apr 19, 2017
6.540
6.550
6.460
6.480
25,033
-0.07(-1.07%)
Apr 18, 2017
6.640
6.680
6.550
6.550
55,137
-0.11(-1.65%)
Apr 17, 2017
6.600
6.665
6.600
6.660
9,686
+0.16(+2.46%)
Apr 13, 2017
6.460
6.520
6.430
6.500
62,359
+0.02(+0.31%)
Apr 12, 2017
6.590
6.603
6.400
6.480
56,154
-0.12(-1.82%)
Apr 11, 2017
6.420
6.790
6.330
6.600
95,915
+0.14(+2.25%)
Apr 10, 2017
6.355
6.470
6.270
6.455
23,528
+0.16(+2.54%)
Apr 07, 2017
6.060
6.400
6.040
6.295
85,778
+0.20(+3.20%)
Apr 06, 2017
6.250
6.320
6.080
6.100
70,222
-0.19(-3.02%)
Apr 05, 2017
6.420
6.450
6.270
6.290
50,266
-0.17(-2.71%)
Apr 04, 2017
6.540
6.540
6.420
6.465
14,545
-0.07(-1.00%)
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
.