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
)
10.76
-0.30 (-2.71%)
Streaming Delayed Price
Updated: 9:43 AM EDT, Jun 3, 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 (%)
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%)
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
.