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
)
10.83
-0.17 (-1.55%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 (%)
Aug 30, 2013
6.200
6.200
6.130
6.200
6,575
-0.05(-0.80%)
Aug 29, 2013
6.250
6.250
6.250
6.250
2,000
+0.12(+1.96%)
Aug 28, 2013
6.050
6.240
6.020
6.130
33,577
+0.10(+1.66%)
Aug 27, 2013
5.980
6.030
5.910
6.030
36,274
+0.01(+0.17%)
Aug 26, 2013
6.300
6.340
6.020
6.020
15,654
-0.18(-2.90%)
Aug 23, 2013
6.140
6.250
6.100
6.200
16,600
-0.12(-1.90%)
Aug 21, 2013
6.320
6.320
6.320
0
+0.01(+0.16%)
Aug 20, 2013
6.350
6.350
6.310
6.310
18,250
-0.01(-0.16%)
Aug 19, 2013
6.300
6.360
6.300
6.320
98,864
-0.11(-1.71%)
Aug 16, 2013
6.330
6.430
6.330
6.430
69,154
+0.06(+0.94%)
Aug 15, 2013
6.520
6.520
6.320
6.370
33,654
-0.10(-1.55%)
Aug 14, 2013
6.500
6.500
6.410
6.470
35,900
+0.06(+0.94%)
Aug 13, 2013
6.550
6.550
6.350
6.410
15,750
-0.09(-1.38%)
Aug 12, 2013
6.740
6.740
6.500
6.500
11,000
-0.18(-2.69%)
Aug 09, 2013
6.500
6.780
6.500
6.680
10,050
+0.29(+4.54%)
Aug 08, 2013
6.030
6.390
6.030
6.390
43,682
+0.33(+5.45%)
Aug 07, 2013
6.110
6.110
5.990
6.060
14,100
-0.08(-1.30%)
Aug 06, 2013
6.120
6.140
6.100
6.140
6,800
+0.02(+0.33%)
Aug 05, 2013
6.000
6.150
6.000
6.120
139,759
-0.03(-0.49%)
Aug 02, 2013
6.050
6.200
5.920
6.150
125,700
-0.05(-0.81%)
Aug 01, 2013
5.990
6.200
5.990
6.200
57,400
+0.42(+7.27%)
Jul 31, 2013
5.940
5.940
5.650
5.780
19,159
-0.17(-2.86%)
Jul 30, 2013
6.000
6.000
5.900
5.950
72,590
-0.10(-1.65%)
Jul 29, 2013
6.050
6.050
6.050
6.050
100
-0.01(-0.17%)
Jul 26, 2013
6.060
6.070
6.020
6.060
23,500
-0.06(-0.98%)
Jul 25, 2013
6.030
6.120
6.030
6.120
9,019
+0.10(+1.66%)
Jul 24, 2013
6.050
6.050
6.020
6.020
7,831
-0.23(-3.68%)
Jul 23, 2013
6.220
6.250
6.220
6.250
3,600
+0.00(+0.00%)
Jul 22, 2013
6.130
6.250
6.040
6.250
13,938
+0.16(+2.63%)
Jul 19, 2013
6.090
6.090
6.090
6.090
4,100
-0.16(-2.56%)
Jul 18, 2013
6.210
6.250
6.210
6.250
5,200
+0.20(+3.31%)
Jul 17, 2013
6.250
6.250
6.050
6.050
2,000
-0.05(-0.82%)
Jul 16, 2013
5.940
6.100
5.940
6.100
5,690
+0.15(+2.52%)
Jul 15, 2013
5.700
6.000
5.690
5.950
28,850
+0.27(+4.75%)
Jul 12, 2013
5.700
5.740
5.650
5.680
32,030
-0.22(-3.73%)
Jul 10, 2013
5.900
5.900
5.900
0
-0.10(-1.67%)
Jul 09, 2013
5.900
6.030
5.900
6.000
14,708
+0.20(+3.45%)
Jul 08, 2013
5.800
5.880
5.800
5.800
13,200
-0.05(-0.85%)
Jul 05, 2013
5.940
5.940
5.750
5.850
24,574
-0.25(-4.10%)
Jul 03, 2013
6.110
6.150
6.100
6.100
4,800
+0.17(+2.87%)
Jul 02, 2013
6.060
6.240
5.930
5.930
68,226
-0.14(-2.31%)
Jul 01, 2013
5.790
6.200
5.760
6.070
26,748
+0.17(+2.88%)
Jun 28, 2013
5.600
5.930
5.600
5.900
13,758
+0.11(+1.90%)
Jun 26, 2013
5.700
5.790
5.650
5.790
27,176
+0.28(+5.08%)
Jun 25, 2013
5.500
5.540
5.490
5.510
9,268
-0.02(-0.36%)
Jun 24, 2013
5.250
5.530
5.250
5.530
166,550
+0.28(+5.33%)
Jun 21, 2013
5.400
5.400
5.240
5.250
16,578
-0.05(-0.94%)
Jun 20, 2013
5.290
5.310
5.140
5.300
2,000
+0.05(+0.95%)
Jun 19, 2013
5.650
5.650
5.250
5.250
20,546
-0.77(-12.79%)
Jun 17, 2013
6.020
6.020
6.020
0
+0.22(+3.79%)
Jun 14, 2013
5.980
5.980
5.750
5.800
112,259
-0.21(-3.49%)
Jun 13, 2013
6.190
6.200
5.840
6.010
107,330
-0.08(-1.31%)
Jun 12, 2013
6.020
6.250
6.000
6.090
178,770
+0.15(+2.53%)
Jun 11, 2013
6.060
6.070
5.940
5.940
37,787
-0.41(-6.46%)
Jun 10, 2013
6.410
6.410
6.250
6.350
850
-0.29(-4.37%)
Jun 07, 2013
6.640
6.640
6.640
6.640
113
-0.10(-1.48%)
Jun 06, 2013
6.740
6.740
6.740
6.740
113
+0.24(+3.69%)
Jun 04, 2013
6.500
6.500
6.500
0
+0.05(+0.78%)
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
.