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
)
10.85
-0.21 (-1.90%)
Streaming Delayed Price
Updated: 11:07 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 (%)
Jun 30, 2011
6.950
6.950
6.950
6.950
500
+0.28(+4.20%)
Jun 29, 2011
6.770
6.770
6.670
6.670
2,000
-0.04(-0.60%)
Jun 28, 2011
6.600
6.710
6.600
6.710
455
+0.23(+3.55%)
Jun 27, 2011
6.530
6.580
6.480
6.480
6,320
-0.17(-2.56%)
Jun 24, 2011
6.650
6.650
6.650
6.650
2,405
+0.20(+3.10%)
Jun 23, 2011
6.450
6.450
6.450
6.450
400
-0.22(-3.30%)
Jun 22, 2011
6.670
6.670
6.670
6.670
500
+0.00(+0.00%)
Jun 21, 2011
6.560
6.670
6.560
6.670
2,500
+0.13(+1.99%)
Jun 20, 2011
6.520
6.550
6.520
6.540
2,500
+0.04(+0.62%)
Jun 17, 2011
6.440
6.500
6.440
6.500
4,822
+0.04(+0.62%)
Jun 16, 2011
6.510
6.600
6.460
6.460
1,405
-0.32(-4.72%)
Jun 14, 2011
6.780
6.780
6.780
6.780
0
-0.01(-0.15%)
Jun 13, 2011
6.790
6.790
6.790
6.790
906
+0.09(+1.34%)
Jun 10, 2011
6.750
6.780
6.700
6.700
7,040
-0.11(-1.62%)
Jun 09, 2011
6.790
6.850
6.790
6.810
3,130
+0.19(+2.87%)
Jun 08, 2011
6.750
6.750
6.620
6.620
5,250
-0.33(-4.75%)
Jun 06, 2011
6.950
6.950
6.950
0
-0.32(-4.40%)
Jun 03, 2011
7.250
7.270
7.250
7.270
8,100
+0.89(+13.95%)
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%)
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
.