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 )

10.55 +0.37 (+3.63%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 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 (%)
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.
 
 
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.