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: 11:50 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, 2014 6.790 6.800 6.660 6.710 30,200 -0.09(-1.40%)
May 29, 2014 6.985 7.090 6.805 6.805 18,350 -0.29(-4.02%)
May 28, 2014 6.900 7.100 6.870 7.090 37,745 +0.31(+4.57%)
May 27, 2014 7.110 7.110 6.740 6.780 15,555 -0.34(-4.78%)
May 23, 2014 7.120 7.120 7.120 0 +0.19(+2.74%)
May 22, 2014 7.000 7.000 6.930 6.930 5,000 -0.03(-0.43%)
May 21, 2014 6.980 6.990 6.920 6.960 25,505 -0.02(-0.29%)
May 20, 2014 7.070 7.200 6.970 6.980 18,239 -0.10(-1.41%)
May 19, 2014 7.100 7.100 7.080 7.080 4,000 -0.18(-2.53%)
May 16, 2014 7.210 7.290 7.210 7.264 19,601 +0.25(+3.62%)
May 15, 2014 7.150 7.150 7.010 7.010 3,465 -0.12(-1.68%)
May 14, 2014 7.040 7.190 7.040 7.130 20,612 +0.15(+2.15%)
May 13, 2014 7.020 7.050 6.900 6.980 44,724 -0.11(-1.55%)
May 12, 2014 7.150 7.160 7.090 7.090 13,940 +0.08(+1.14%)
May 09, 2014 7.150 7.150 7.010 7.010 23,373 -0.25(-3.44%)
May 07, 2014 7.260 7.260 7.260 0 +0.08(+1.11%)
May 06, 2014 7.110 7.180 7.080 7.180 13,300 +0.15(+2.13%)
May 05, 2014 7.131 7.131 7.030 7.030 2,073 -0.11(-1.49%)
May 02, 2014 7.000 7.136 7.000 7.136 6,290 +0.24(+3.43%)
Apr 30, 2014 6.900 6.900 6.900 6.900 41 -0.15(-2.13%)
Apr 28, 2014 7.050 7.050 7.050 0 +0.20(+2.92%)
Apr 25, 2014 6.880 6.880 6.840 6.850 13,910 -0.24(-3.39%)
Apr 24, 2014 7.140 7.180 6.965 7.090 1,968 +0.03(+0.42%)
Apr 23, 2014 7.120 7.120 7.050 7.060 6,625 -0.31(-4.20%)
Apr 21, 2014 7.370 7.370 7.370 180 +0.35(+4.98%)
Apr 17, 2014 7.020 7.020 7.020 0 -0.01(-0.14%)
Apr 16, 2014 7.030 7.060 7.030 7.030 900 +0.07(+1.01%)
Apr 15, 2014 7.130 7.250 6.920 6.960 19,463 -0.29(-4.00%)
Apr 14, 2014 7.360 7.360 7.250 7.250 4,840 -0.04(-0.55%)
Apr 11, 2014 7.265 7.322 7.265 7.290 0 +0.12(+1.67%)
Apr 10, 2014 7.155 7.220 7.050 7.170 267,353 +0.02(+0.32%)
Apr 09, 2014 7.177 7.177 7.060 7.147 1,450 -0.13(-1.83%)
Apr 08, 2014 7.370 7.410 7.280 7.280 1,565 +0.14(+1.96%)
Apr 07, 2014 6.950 7.250 6.950 7.140 31,364 +0.33(+4.85%)
Apr 04, 2014 7.010 7.010 6.810 6.810 0 -0.18(-2.58%)
Apr 02, 2014 6.990 6.990 6.990 0 +0.34(+5.11%)
Apr 01, 2014 6.920 6.920 6.650 6.650 3,293 -0.25(-3.62%)
Mar 31, 2014 7.000 7.000 6.900 6.900 3,400 +0.05(+0.73%)
Mar 28, 2014 6.792 6.880 6.790 6.850 0 +0.11(+1.71%)
Mar 27, 2014 6.500 6.790 6.500 6.735 8,161 +0.36(+5.56%)
Mar 26, 2014 6.500 6.500 6.300 6.380 26,559 -0.33(-4.86%)
Mar 24, 2014 6.706 6.706 6.706 0 +0.07(+0.99%)
Mar 21, 2014 6.700 6.740 6.640 6.640 11,330 -0.04(-0.60%)
Mar 20, 2014 6.680 6.680 6.680 6.680 145 +0.23(+3.57%)
Mar 19, 2014 6.450 6.460 6.430 6.450 15,543 -0.17(-2.57%)
Mar 18, 2014 6.130 6.650 6.130 6.620 4,920 +0.47(+7.64%)
Mar 17, 2014 6.260 6.260 6.120 6.150 17,500 -0.02(-0.32%)
Mar 14, 2014 6.120 6.170 6.120 6.170 0 -0.21(-3.29%)
Mar 13, 2014 6.310 6.380 6.310 6.380 700 +0.17(+2.69%)
Mar 12, 2014 6.200 6.280 6.120 6.213 5,575 +0.09(+1.52%)
Mar 11, 2014 6.240 6.330 6.120 6.120 23,200 +0.00(+0.00%)
Mar 10, 2014 6.420 6.420 6.120 6.120 8,790 -0.28(-4.38%)
Mar 07, 2014 6.600 6.610 6.325 6.400 0 -0.28(-4.19%)
Mar 06, 2014 6.620 6.680 6.620 6.680 29,435 +0.13(+1.98%)
Mar 04, 2014 6.550 6.550 6.550 0 +0.20(+3.15%)
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.