Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

11.00 -0.14 (-1.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2013 7.060 7.060 7.060 7.060 0 +0.25(+3.67%)
Feb 22, 2013 6.790 6.810 6.790 6.810 400 -0.14(-2.01%)
Feb 21, 2013 6.900 6.950 6.900 6.950 4,494 -0.12(-1.70%)
Feb 20, 2013 7.250 7.340 7.070 7.070 720 -0.18(-2.48%)
Feb 19, 2013 7.680 7.690 7.250 7.250 8,894 -0.09(-1.23%)
Feb 15, 2013 7.510 7.510 7.340 7.340 18,600 -0.20(-2.65%)
Feb 14, 2013 7.550 7.550 7.520 7.540 19,100 -0.12(-1.57%)
Feb 13, 2013 7.400 7.660 7.400 7.660 18,625 +0.26(+3.51%)
Feb 11, 2013 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 08, 2013 7.400 7.400 7.400 7.400 100 -0.11(-1.46%)
Feb 07, 2013 7.480 7.510 7.480 7.510 850 +0.01(+0.13%)
Feb 06, 2013 7.500 7.500 7.500 7.500 100 -0.12(-1.57%)
Feb 04, 2013 7.550 7.620 7.550 7.620 13,193 +0.08(+1.06%)
Feb 01, 2013 7.510 7.540 7.510 7.540 12,193 -0.20(-2.58%)
Jan 31, 2013 7.730 7.740 7.730 7.740 5,500 +0.19(+2.52%)
Jan 30, 2013 7.630 7.650 7.550 7.550 1,400 -0.33(-4.19%)
Jan 29, 2013 7.820 7.920 7.820 7.880 29,000 +0.26(+3.41%)
Jan 28, 2013 7.680 7.690 7.560 7.620 16,662 -0.03(-0.39%)
Jan 25, 2013 7.550 7.650 7.550 7.650 1,700 +0.00(+0.00%)
Jan 24, 2013 7.450 7.670 7.450 7.650 2,850 +0.30(+4.08%)
Jan 23, 2013 7.110 7.400 7.110 7.350 6,878 +0.38(+5.45%)
Jan 22, 2013 6.980 6.990 6.970 6.970 9,000 -0.15(-2.11%)
Jan 18, 2013 6.900 7.120 6.900 7.120 30,300 +0.28(+4.09%)
Jan 17, 2013 6.530 6.840 6.530 6.840 43,600 +0.52(+8.23%)
Jan 15, 2013 6.320 6.320 6.320 0 +0.03(+0.48%)
Jan 14, 2013 6.290 6.290 6.290 6.290 200 +0.08(+1.29%)
Jan 12, 2013 6.210 6.210 6.210 6.210 734 +0.00(+0.00%)
Jan 11, 2013 6.210 6.210 6.210 6.210 734 +0.09(+1.47%)
Jan 07, 2013 6.120 6.120 6.120 0 -0.30(-4.67%)
Jan 04, 2013 6.360 6.430 6.350 6.420 3,000 +0.11(+1.74%)
Jan 03, 2013 6.280 6.310 6.280 6.310 200 +0.20(+3.27%)
Jan 02, 2013 6.150 6.160 6.110 6.110 3,400 +0.11(+1.83%)
Dec 31, 2012 5.930 6.000 5.930 6.000 5,726 +0.06(+1.01%)
Dec 27, 2012 5.940 5.940 5.940 5.940 0 +0.11(+1.89%)
Dec 24, 2012 5.830 5.830 5.830 0 +0.03(+0.52%)
Dec 21, 2012 5.820 5.820 5.800 5.800 8,669 +0.02(+0.35%)
Dec 19, 2012 5.780 5.780 5.780 0 +0.04(+0.70%)
Dec 18, 2012 5.740 5.740 5.740 5.740 1,500 +0.06(+1.06%)
Dec 14, 2012 5.680 5.680 5.680 0 -0.03(-0.53%)
Dec 13, 2012 5.740 5.740 5.710 5.710 2,000 +0.11(+1.96%)
Dec 11, 2012 5.600 5.600 5.600 0 +0.12(+2.19%)
Dec 07, 2012 5.480 5.480 5.480 0 -0.05(-0.90%)
Dec 06, 2012 5.290 5.530 5.290 5.530 300 +0.38(+7.38%)
Dec 05, 2012 5.206 5.206 4.900 5.150 24,488 -0.10(-1.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.