Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

11.32 UNCHANGED
Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 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 30, 2013 6.350 6.350 6.350 6.350 0 -0.16(-2.46%)
May 29, 2013 6.800 6.800 6.510 6.510 832 -0.38(-5.52%)
May 28, 2013 6.890 6.890 6.890 6.890 300 +0.09(+1.32%)
May 21, 2013 6.800 6.800 6.800 0 +0.01(+0.15%)
May 20, 2013 6.790 6.790 6.780 6.790 5,655 -0.07(-1.02%)
May 17, 2013 6.780 6.930 6.740 6.860 24,655 -0.05(-0.72%)
May 16, 2013 6.500 7.100 6.500 6.910 25,127 +0.51(+7.97%)
May 15, 2013 6.400 6.400 6.400 6.400 216 -0.04(-0.62%)
May 09, 2013 6.440 6.440 6.440 6.440 0 +0.06(+0.94%)
May 07, 2013 6.380 6.380 6.380 0 +0.14(+2.24%)
May 06, 2013 6.240 6.240 6.240 6.240 2,000 -0.18(-2.80%)
May 02, 2013 6.420 6.420 6.420 0 +0.02(+0.31%)
May 01, 2013 6.400 6.400 6.400 6.400 3,000 -0.01(-0.16%)
Apr 30, 2013 6.140 6.410 6.130 6.410 4,986 +0.41(+6.83%)
Apr 29, 2013 5.990 6.000 5.990 6.000 8,500 -0.04(-0.66%)
Apr 26, 2013 6.130 6.230 6.040 6.040 4,100 -0.19(-3.05%)
Apr 25, 2013 6.230 6.230 6.230 6.230 2,000 +0.04(+0.65%)
Apr 24, 2013 6.190 6.190 6.190 6.190 700 +0.18(+3.00%)
Apr 17, 2013 6.010 6.010 6.010 6.010 0 -0.20(-3.22%)
Apr 16, 2013 6.210 6.210 6.210 6.210 588 -0.04(-0.64%)
Apr 15, 2013 6.370 6.370 6.170 6.250 1,288 -0.22(-3.40%)
Apr 12, 2013 6.620 6.630 6.470 6.470 1,010 -0.16(-2.41%)
Apr 11, 2013 6.690 6.700 6.620 6.630 2,784 -0.06(-0.90%)
Apr 10, 2013 6.750 6.750 6.690 6.690 3,771 +0.10(+1.52%)
Apr 09, 2013 6.640 6.640 6.590 6.590 1,000 +0.18(+2.81%)
Apr 04, 2013 6.410 6.410 6.410 0 -0.06(-0.93%)
Apr 03, 2013 6.490 6.520 6.420 6.470 7,238 -0.01(-0.15%)
Apr 02, 2013 6.670 6.670 6.480 6.480 23,782 -0.19(-2.85%)
Apr 01, 2013 6.670 6.670 6.670 6.670 2,000 -0.11(-1.62%)
Mar 28, 2013 6.810 6.810 6.770 6.780 982 -0.12(-1.74%)
Mar 27, 2013 6.860 6.900 6.850 6.900 4,190 +0.02(+0.29%)
Mar 26, 2013 6.910 7.020 6.820 6.880 6,881 +0.13(+1.93%)
Mar 25, 2013 6.770 6.770 6.750 6.750 456 -0.07(-1.03%)
Mar 22, 2013 6.900 6.900 6.820 6.820 1,438 -0.05(-0.73%)
Mar 21, 2013 6.760 6.870 6.760 6.870 18,300 +0.02(+0.29%)
Mar 19, 2013 6.850 6.850 6.850 0 -0.15(-2.14%)
Mar 18, 2013 7.050 7.050 7.000 7.000 24,879 -0.05(-0.71%)
Mar 15, 2013 6.930 7.100 6.930 7.050 20,975 +0.08(+1.15%)
Mar 14, 2013 7.240 7.330 6.970 6.970 73,200 -0.18(-2.52%)
Mar 13, 2013 7.150 7.150 7.150 7.150 1,100 -0.09(-1.24%)
Mar 12, 2013 7.430 7.610 7.240 7.240 6,334 +0.00(+0.00%)
Mar 11, 2013 7.290 7.510 7.240 7.240 9,221 +0.15(+2.12%)
Mar 08, 2013 7.100 7.100 7.090 7.090 1,000 -0.14(-1.94%)
Mar 07, 2013 7.170 7.230 7.170 7.230 300 +0.34(+4.93%)
Mar 06, 2013 6.890 6.890 6.890 6.890 1,000 +0.21(+3.14%)
Mar 05, 2013 6.770 6.770 6.680 6.680 11,250 +0.14(+2.14%)
Mar 04, 2013 6.710 6.750 6.540 6.540 2,440 -0.28(-4.11%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.