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 )

11.50 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
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%)
Apr 01, 2011 7.500 7.540 7.180 7.200 12,600 -0.30(-4.00%)
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%)
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.