Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

11.30 -0.05 (-0.48%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Apr 30, 2021 11.37 11.37 11.02 11.13 105,600 -0.34(-2.96%)
Apr 29, 2021 11.37 11.57 11.31 11.47 82,552 -0.19(-1.63%)
Apr 28, 2021 12.43 12.43 11.64 11.66 170,119 -0.71(-5.74%)
Apr 27, 2021 12.90 12.90 12.27 12.37 93,055 -0.56(-4.33%)
Apr 26, 2021 12.86 12.94 12.81 12.93 84,021 +0.22(+1.77%)
Apr 23, 2021 13.10 13.12 12.69 12.71 97,000 -0.26(-2.01%)
Apr 22, 2021 12.81 13.00 12.78 12.96 102,970 +0.34(+2.69%)
Apr 21, 2021 12.56 12.77 12.50 12.62 9,813 +0.03(+0.23%)
Apr 20, 2021 12.69 12.88 12.58 12.60 67,376 +0.15(+1.17%)
Apr 19, 2021 12.13 12.61 12.13 12.45 169,702 +0.50(+4.18%)
Apr 16, 2021 11.98 12.15 11.94 11.95 52,500 -0.23(-1.89%)
Apr 15, 2021 11.98 12.24 11.93 12.18 197,596 +0.50(+4.33%)
Apr 14, 2021 11.38 11.73 11.38 11.68 43,546 +0.31(+2.68%)
Apr 13, 2021 11.20 11.37 11.19 11.37 121,949 +0.02(+0.18%)
Apr 12, 2021 11.15 11.35 11.12 11.35 54,609 +0.29(+2.62%)
Apr 09, 2021 11.23 11.25 10.98 11.06 44,700 -0.28(-2.47%)
Apr 08, 2021 11.24 11.37 11.15 11.34 24,219 +0.34(+3.09%)
Apr 07, 2021 11.17 11.17 10.93 11.00 53,872 +0.18(+1.66%)
Apr 06, 2021 10.73 11.05 10.65 10.82 93,448 +0.21(+1.98%)
Apr 05, 2021 10.74 10.74 10.56 10.61 79,660 +0.02(+0.19%)
Apr 01, 2021 10.62 10.66 10.49 10.59 39,700 +0.95(+9.85%)
Mar 31, 2021 10.37 10.68 9.640 9.640 38,382 -0.68(-6.63%)
Mar 30, 2021 10.25 10.39 10.16 10.32 50,439 +0.12(+1.23%)
Mar 29, 2021 9.940 10.21 9.900 10.20 53,208 +0.24(+2.41%)
Mar 26, 2021 9.920 10.16 9.810 9.960 84,000 +0.11(+1.12%)
Mar 25, 2021 9.950 10.05 9.810 9.850 387,533 +0.09(+0.92%)
Mar 24, 2021 10.06 10.20 9.760 9.760 26,145 -0.21(-2.11%)
Mar 23, 2021 10.00 10.22 9.930 9.970 109,652 +0.10(+1.01%)
Mar 22, 2021 10.07 10.17 9.820 9.870 42,376 -0.20(-1.99%)
Mar 19, 2021 9.800 10.14 9.730 10.07 78,200 +0.52(+5.45%)
Mar 18, 2021 9.520 9.730 9.510 9.550 73,214 -0.18(-1.85%)
Mar 17, 2021 9.340 9.780 9.300 9.730 82,389 +0.20(+2.10%)
Mar 16, 2021 9.490 9.680 9.450 9.530 148,117 +0.14(+1.49%)
Mar 15, 2021 9.370 9.560 9.324 9.390 308,694 -0.11(-1.16%)
Mar 12, 2021 9.440 9.630 9.430 9.500 34,200 -0.04(-0.42%)
Mar 11, 2021 9.605 9.650 9.510 9.540 169,995 -0.86(-8.27%)
Mar 10, 2021 9.630 10.40 9.330 10.40 49,004 +0.70(+7.22%)
Mar 09, 2021 9.525 9.700 9.470 9.700 113,719 +0.36(+3.85%)
Mar 08, 2021 9.650 9.747 9.340 9.340 52,290 -0.41(-4.21%)
Mar 05, 2021 9.800 9.910 9.750 9.750 64,500 -0.09(-0.86%)
Mar 04, 2021 9.930 10.07 9.790 9.835 94,946 +0.19(+1.92%)
Mar 03, 2021 9.630 9.765 9.160 9.650 27,279 +0.03(+0.26%)
Mar 02, 2021 9.390 9.650 9.240 9.625 99,565 +0.10(+1.00%)
Mar 01, 2021 9.730 9.780 9.260 9.530 92,017 +0.23(+2.47%)
Feb 26, 2021 9.350 9.780 9.258 9.300 41,300 -0.08(-0.85%)
Feb 25, 2021 9.800 10.55 9.380 9.380 26,411 -0.42(-4.29%)
Feb 24, 2021 9.720 9.870 9.600 9.800 160,505 +0.29(+3.05%)
Feb 23, 2021 9.730 9.730 9.390 9.510 64,920 +0.01(+0.11%)
Feb 22, 2021 9.650 9.730 9.250 9.500 142,697 -0.43(-4.33%)
Feb 19, 2021 10.30 10.30 9.850 9.930 48,000 -0.05(-0.50%)
Feb 18, 2021 10.39 10.39 9.900 9.980 63,146 -0.52(-4.95%)
Feb 17, 2021 9.880 10.50 9.860 10.50 88,195 +0.67(+6.82%)
Feb 16, 2021 9.500 9.890 9.500 9.830 27,002 -0.11(-1.11%)
Feb 12, 2021 9.410 9.990 9.410 9.940 62,900 +0.19(+1.95%)
Feb 11, 2021 9.620 9.750 9.490 9.750 179,326 +0.35(+3.67%)
Feb 10, 2021 9.420 9.450 9.340 9.405 39,937 +0.06(+0.70%)
Feb 09, 2021 9.300 9.510 9.285 9.340 86,787 -0.21(-2.20%)
Feb 08, 2021 9.400 9.550 9.260 9.550 95,962 +0.27(+2.85%)
Feb 05, 2021 9.390 9.500 9.265 9.285 50,500 -0.02(-0.16%)
Feb 04, 2021 9.230 9.400 9.145 9.300 49,869 +0.11(+1.20%)
Feb 03, 2021 9.390 9.400 9.130 9.190 141,365 +0.08(+0.88%)
Feb 02, 2021 9.140 9.240 8.970 9.110 95,767 +0.13(+1.45%)
Feb 01, 2021 9.140 9.140 8.875 8.980 6,808 +0.13(+1.47%)
Jan 29, 2021 8.650 9.170 8.650 8.850 43,200 -0.18(-1.96%)
Jan 28, 2021 8.810 9.050 8.810 9.027 20,258 +0.18(+1.99%)
Jan 27, 2021 8.915 9.086 8.820 8.850 21,806 -0.21(-2.26%)
Jan 26, 2021 9.250 9.274 9.000 9.055 54,466 +0.04(+0.50%)
Jan 25, 2021 8.835 9.550 8.250 9.010 25,637 +0.00(+0.00%)
Jan 22, 2021 9.220 9.390 8.890 9.010 68,300 -0.19(-2.07%)
Jan 21, 2021 9.505 9.505 9.070 9.200 148,429 -0.19(-2.02%)
Jan 20, 2021 9.080 9.500 9.080 9.390 204,557 +0.24(+2.62%)
Jan 19, 2021 9.180 9.380 9.000 9.150 56,103 -0.14(-1.51%)
Jan 15, 2021 9.520 9.520 9.180 9.290 21,800 -0.17(-1.83%)
Jan 14, 2021 9.300 9.500 9.230 9.463 81,368 +0.16(+1.75%)
Jan 13, 2021 9.283 9.350 9.150 9.300 172,867 +0.13(+1.42%)
Jan 12, 2021 9.050 9.320 9.045 9.170 128,134 +0.30(+3.44%)
Jan 11, 2021 8.845 8.990 8.820 8.865 57,730 -0.21(-2.26%)
Jan 08, 2021 9.100 9.100 8.955 9.070 39,900 +0.25(+2.81%)
Jan 07, 2021 9.015 9.100 8.790 8.822 62,376 -0.11(-1.21%)
Jan 06, 2021 8.910 9.060 8.750 8.930 39,252 -0.07(-0.78%)
Jan 05, 2021 8.819 9.000 8.660 9.000 100,143 +0.12(+1.29%)
Jan 04, 2021 9.260 9.300 8.855 8.885 99,871 -0.28(-3.00%)
Dec 31, 2020 9.160 9.160 9.160 37,719 -0.01(-0.11%)
Dec 30, 2020 9.010 9.290 9.010 9.170 37,719 -0.03(-0.33%)
Dec 29, 2020 9.250 9.380 9.150 9.200 113,495 +0.07(+0.79%)
Dec 28, 2020 9.260 9.260 9.020 9.128 48,155 -0.14(-1.48%)
Dec 24, 2020 9.368 9.368 9.150 9.265 6,100 +0.04(+0.49%)
Dec 23, 2020 9.240 9.240 9.150 9.220 37,629 +0.02(+0.16%)
Dec 22, 2020 9.600 9.600 9.205 9.205 18,971 +0.17(+1.83%)
Dec 21, 2020 8.870 9.230 8.870 9.040 435,783 -0.32(-3.42%)
Dec 18, 2020 9.400 9.400 9.290 9.360 22,400 +0.21(+2.30%)
Dec 17, 2020 9.300 9.360 9.150 9.150 25,447 +0.00(+0.00%)
Dec 16, 2020 9.250 9.340 9.100 9.150 88,826 +0.30(+3.39%)
Dec 15, 2020 8.875 9.080 8.823 8.850 181,890 +0.11(+1.20%)
Dec 14, 2020 8.770 8.860 8.720 8.745 56,014 -0.17(-1.85%)
Dec 11, 2020 8.930 8.930 8.645 8.910 77,900 +0.10(+1.14%)
Dec 10, 2020 8.720 8.920 8.680 8.810 124,809 +0.01(+0.11%)
Dec 09, 2020 9.390 9.390 8.730 8.800 129,097 -0.20(-2.25%)
Dec 08, 2020 9.100 9.193 9.000 9.003 149,792 +0.10(+1.10%)
Dec 07, 2020 9.120 9.120 8.830 8.905 81,312 +0.07(+0.85%)
Dec 04, 2020 8.974 9.007 8.830 8.830 44,600 -0.17(-1.89%)
Dec 03, 2020 9.200 9.200 8.850 9.000 88,509 +0.02(+0.22%)
Dec 02, 2020 8.750 9.100 8.750 8.980 79,850 +0.02(+0.22%)
Dec 01, 2020 9.000 9.080 8.820 8.960 137,233 +0.29(+3.34%)
Nov 30, 2020 8.785 8.830 8.620 8.670 120,746 +0.11(+1.29%)
Nov 27, 2020 8.650 8.737 8.560 8.560 118,200 -0.08(-0.93%)
Nov 25, 2020 8.490 8.640 8.450 8.640 168,100 +0.21(+2.49%)
Nov 24, 2020 8.350 8.490 8.330 8.430 261,469 +0.08(+0.96%)
Nov 23, 2020 8.400 8.470 8.300 8.350 1,512,065 +0.11(+1.33%)
Nov 20, 2020 8.060 8.324 8.060 8.240 63,100 +0.04(+0.49%)
Nov 19, 2020 8.180 8.300 8.180 8.200 108,849 -0.02(-0.24%)
Nov 18, 2020 8.270 8.320 8.160 8.220 278,080 +0.20(+2.49%)
Nov 17, 2020 7.940 8.100 7.860 8.020 175,906 +0.19(+2.43%)
Nov 16, 2020 7.950 8.000 7.770 7.830 132,708 -0.11(-1.39%)
Nov 13, 2020 7.678 7.968 7.660 7.940 115,600 +0.13(+1.66%)
Nov 12, 2020 8.000 8.120 7.700 7.810 347,334 -0.02(-0.19%)
Nov 11, 2020 8.000 8.000 7.806 7.825 75,439 +0.03(+0.32%)
Nov 10, 2020 7.620 7.860 7.488 7.800 245,965 +0.18(+2.36%)
Nov 09, 2020 7.695 7.800 7.509 7.620 176,440 +0.07(+0.93%)
Nov 06, 2020 7.250 7.550 7.100 7.550 123,000 +0.30(+4.21%)
Nov 05, 2020 7.000 7.320 6.930 7.245 87,830 +0.42(+6.08%)
Nov 04, 2020 6.850 7.000 6.734 6.830 203,644 +0.01(+0.15%)
Nov 03, 2020 6.900 7.060 6.660 6.820 67,084 -0.07(-1.02%)
Nov 02, 2020 6.915 7.060 6.750 6.890 13,936 +0.11(+1.62%)
Oct 30, 2020 6.950 6.950 6.700 6.780 165,200 -0.08(-1.17%)
Oct 29, 2020 6.900 7.057 6.840 6.860 84,932 -0.14(-2.00%)
Oct 28, 2020 7.220 7.220 6.870 7.000 140,076 -0.24(-3.31%)
Oct 27, 2020 7.400 7.423 7.230 7.240 139,634 -0.18(-2.43%)
Oct 26, 2020 7.480 7.820 7.400 7.420 37,734 -0.07(-0.87%)
Oct 23, 2020 7.510 7.725 7.470 7.485 93,400 -0.32(-4.16%)
Oct 22, 2020 7.820 8.026 7.786 7.810 219,791 -0.11(-1.39%)
Oct 21, 2020 8.120 8.120 7.840 7.920 83,295 +0.04(+0.51%)
Oct 20, 2020 8.000 8.000 7.840 7.880 23,714 -0.05(-0.63%)
Oct 19, 2020 7.990 8.110 7.800 7.930 130,118 -0.30(-3.65%)
Oct 16, 2020 8.250 8.331 8.100 8.230 182,600 +0.23(+2.88%)
Oct 15, 2020 7.530 8.150 7.530 8.000 103,028 +0.23(+2.96%)
Oct 14, 2020 7.090 7.770 6.980 7.770 225,716 +0.67(+9.44%)
Oct 13, 2020 7.000 7.130 6.900 7.100 560,920 -0.01(-0.14%)
Oct 12, 2020 7.030 7.290 7.030 7.110 22,227 +0.03(+0.42%)
Oct 09, 2020 7.220 7.330 7.040 7.080 181,100 -0.25(-3.41%)
Oct 08, 2020 7.100 7.330 7.100 7.330 51,760 +0.09(+1.24%)
Oct 07, 2020 7.260 7.330 7.136 7.240 105,856 +0.00(+0.00%)
Oct 06, 2020 7.550 7.550 7.180 7.240 78,729 -0.13(-1.76%)
Oct 05, 2020 7.250 7.410 7.170 7.370 24,616 +0.19(+2.65%)
Oct 02, 2020 7.360 7.380 7.160 7.180 63,300 -0.10(-1.37%)
Oct 01, 2020 7.240 7.320 7.160 7.280 37,566 -0.10(-1.36%)
Sep 30, 2020 7.395 7.440 7.220 7.380 75,654 +0.10(+1.34%)
Sep 29, 2020 7.250 7.440 7.210 7.283 204,108 +0.01(+0.10%)
Sep 28, 2020 7.620 7.640 7.110 7.275 133,215 -0.36(-4.78%)
Sep 25, 2020 7.740 7.740 7.540 7.640 29,400 -0.18(-2.24%)
Sep 24, 2020 7.550 7.885 7.550 7.815 340,603 +0.14(+1.76%)
Sep 23, 2020 8.160 8.190 7.680 7.680 97,932 -0.54(-6.51%)
Sep 22, 2020 8.495 8.495 8.190 8.215 23,055 -0.23(-2.78%)
Sep 21, 2020 8.400 8.515 8.390 8.450 30,121 -0.04(-0.47%)
Sep 18, 2020 8.760 8.970 8.490 8.490 42,300 -0.38(-4.28%)
Sep 17, 2020 8.962 8.962 8.720 8.870 28,036 -0.05(-0.56%)
Sep 16, 2020 8.910 8.970 8.828 8.920 22,416 -0.11(-1.16%)
Sep 15, 2020 8.810 9.060 8.560 9.025 180,139 +0.20(+2.21%)
Sep 14, 2020 8.580 8.830 8.520 8.830 99,783 +0.36(+4.29%)
Sep 11, 2020 8.645 8.730 8.442 8.466 54,300 -0.06(-0.75%)
Sep 10, 2020 8.350 8.645 8.190 8.530 107,480 +0.19(+2.28%)
Sep 09, 2020 8.340 8.450 8.290 8.340 97,504 +0.18(+2.21%)
Sep 08, 2020 8.080 8.280 8.045 8.160 93,877 -0.23(-2.74%)
Sep 04, 2020 8.400 8.400 8.100 8.390 113,300 +0.06(+0.72%)
Sep 03, 2020 8.340 8.480 8.160 8.330 341,981 -0.01(-0.06%)
Sep 02, 2020 8.300 8.340 8.220 8.335 58,897 +0.10(+1.21%)
Sep 01, 2020 8.285 8.430 8.160 8.235 34,415 +0.10(+1.29%)
Aug 31, 2020 8.320 8.320 8.100 8.130 105,820 -0.20(-2.40%)
Aug 28, 2020 8.400 8.525 8.320 8.330 135,000 +0.00(+0.00%)
Aug 27, 2020 8.350 8.430 8.200 8.330 46,409 +0.08(+0.97%)
Aug 26, 2020 8.510 8.510 8.150 8.250 143,584 -0.26(-3.06%)
Aug 25, 2020 8.630 8.650 8.480 8.510 66,334 -0.17(-1.96%)
Aug 24, 2020 8.530 8.745 8.530 8.680 19,273 -0.08(-0.91%)
Aug 21, 2020 8.660 8.760 8.590 8.760 47,600 -0.05(-0.57%)
Aug 20, 2020 8.720 8.840 8.600 8.810 118,741 -0.12(-1.34%)
Aug 19, 2020 8.960 9.132 8.850 8.930 249,157 +0.29(+3.36%)
Aug 18, 2020 8.600 8.770 8.600 8.640 77,476 +0.12(+1.41%)
Aug 17, 2020 8.690 8.900 8.520 8.520 250,053 -0.02(-0.23%)
Aug 14, 2020 8.490 8.674 8.460 8.540 115,600 +0.28(+3.39%)
Aug 13, 2020 8.480 8.550 8.260 8.260 294,272 +0.12(+1.47%)
Aug 12, 2020 8.060 8.140 7.870 8.140 48,908 +0.11(+1.37%)
Aug 11, 2020 8.300 8.350 7.987 8.030 29,857 +0.03(+0.37%)
Aug 10, 2020 8.030 8.080 7.820 8.000 32,300 +0.05(+0.63%)
Aug 07, 2020 8.080 8.080 7.945 7.950 18,100 -0.22(-2.69%)
Aug 06, 2020 8.110 8.300 8.110 8.170 106,561 +0.07(+0.86%)
Aug 05, 2020 8.350 8.380 8.090 8.100 131,654 -0.09(-1.10%)
Aug 04, 2020 8.320 8.360 8.150 8.190 53,877 -0.20(-2.38%)
Aug 03, 2020 8.255 8.460 8.230 8.390 30,844 +0.11(+1.27%)
Jul 31, 2020 8.360 8.410 8.250 8.285 59,400 -0.16(-1.95%)
Jul 30, 2020 8.600 8.620 8.390 8.450 32,486 -0.10(-1.17%)
Jul 29, 2020 8.650 8.680 8.510 8.550 49,407 -0.01(-0.12%)
Jul 28, 2020 8.405 8.620 8.405 8.560 110,331 +0.02(+0.23%)
Jul 27, 2020 8.310 8.590 8.310 8.540 81,113 +0.12(+1.43%)
Jul 24, 2020 8.360 8.520 8.320 8.420 33,100 -0.03(-0.34%)
Jul 23, 2020 8.750 8.870 8.429 8.449 109,589 -0.11(-1.30%)
Jul 22, 2020 8.750 8.750 8.460 8.560 108,880 +0.00(+0.00%)
Jul 21, 2020 8.605 8.720 8.470 8.560 179,692 +0.07(+0.82%)
Jul 20, 2020 8.310 8.610 8.260 8.490 266,882 +0.32(+3.92%)
Jul 17, 2020 8.230 8.250 8.070 8.170 42,300 +0.17(+2.12%)
Jul 16, 2020 8.240 8.240 7.950 8.000 157,654 -0.20(-2.44%)
Jul 15, 2020 8.220 8.220 8.100 8.200 138,193 +0.04(+0.49%)
Jul 14, 2020 8.060 8.200 7.940 8.160 509,917 +0.19(+2.38%)
Jul 13, 2020 8.480 8.520 7.410 7.970 66,808 -0.64(-7.43%)
Jul 10, 2020 8.460 8.660 8.460 8.610 917,800 +0.26(+3.11%)
Jul 09, 2020 8.670 8.670 8.205 8.350 432,235 -0.16(-1.88%)
Jul 08, 2020 8.650 8.660 8.420 8.510 164,674 -0.06(-0.70%)
Jul 07, 2020 8.660 8.750 8.520 8.570 138,222 +0.23(+2.76%)
Jul 06, 2020 8.345 8.485 8.290 8.340 101,613 +0.31(+3.86%)
Jul 02, 2020 7.920 8.030 7.830 8.030 105,900 +0.22(+2.82%)
Jul 01, 2020 7.860 8.065 7.810 7.810 39,514 -0.01(-0.13%)
Jun 30, 2020 7.720 7.915 7.680 7.820 39,581 +0.06(+0.77%)
Jun 29, 2020 7.870 7.880 7.640 7.760 97,764 -0.01(-0.13%)
Jun 26, 2020 7.955 8.040 7.760 7.770 71,300 -0.36(-4.43%)
Jun 25, 2020 8.180 8.240 8.070 8.130 106,210 -0.06(-0.73%)
Jun 24, 2020 8.250 8.305 7.950 8.190 92,134 -0.19(-2.27%)
Jun 23, 2020 8.400 8.520 8.350 8.380 55,935 +0.14(+1.70%)
Jun 22, 2020 8.430 8.500 8.230 8.240 115,604 -0.27(-3.17%)
Jun 19, 2020 8.460 8.510 8.252 8.510 47,200 +0.15(+1.79%)
Jun 18, 2020 8.445 8.490 8.300 8.360 70,729 -0.20(-2.34%)
Jun 17, 2020 8.560 8.670 8.500 8.560 87,255 -0.16(-1.83%)
Jun 16, 2020 8.590 8.720 8.270 8.720 177,640 +0.32(+3.81%)
Jun 15, 2020 8.470 8.590 8.340 8.400 306,358 -0.38(-4.33%)
Jun 12, 2020 8.440 8.780 8.390 8.780 236,700 +0.48(+5.78%)
Jun 11, 2020 9.620 9.620 8.200 8.300 67,668 -0.73(-8.14%)
Jun 10, 2020 9.120 9.150 8.780 9.035 60,372 -0.08(-0.93%)
Jun 09, 2020 9.120 9.270 9.000 9.120 309,849 +0.05(+0.61%)
Jun 08, 2020 8.525 9.120 8.525 9.065 209,426 +0.60(+7.09%)
Jun 05, 2020 8.600 8.750 8.400 8.465 629,400 +0.10(+1.14%)
Jun 04, 2020 8.130 8.520 8.130 8.370 303,153 +0.31(+3.85%)
Jun 03, 2020 8.560 8.660 7.970 8.060 757,052 -0.24(-2.89%)
Jun 02, 2020 8.360 8.400 8.200 8.300 377,450 +0.11(+1.28%)
Jun 01, 2020 8.140 8.240 8.060 8.195 130,453 +0.01(+0.06%)
May 29, 2020 8.120 8.293 7.860 8.190 69,000 +0.02(+0.24%)
May 28, 2020 8.240 8.360 8.100 8.170 115,665 -0.09(-1.03%)
May 27, 2020 7.960 8.260 7.875 8.255 336,478 +0.55(+7.07%)
May 26, 2020 7.700 7.945 7.570 7.710 459,847 +0.45(+6.20%)
May 22, 2020 7.370 7.540 7.250 7.260 293,700 -0.01(-0.14%)
May 21, 2020 7.500 7.500 7.160 7.270 428,553 -0.18(-2.42%)
May 20, 2020 7.555 7.555 7.300 7.450 284,399 +0.00(+0.00%)
May 19, 2020 7.730 7.840 7.400 7.450 254,601 -0.34(-4.36%)
May 18, 2020 8.066 8.140 7.585 7.790 156,715 -0.29(-3.59%)
May 15, 2020 8.170 8.210 7.890 8.080 291,300 -0.54(-6.26%)
May 14, 2020 8.400 8.620 8.200 8.620 233,146 -0.03(-0.35%)
May 13, 2020 8.350 8.700 8.250 8.650 311,363 +0.51(+6.27%)
May 12, 2020 8.080 8.400 7.940 8.140 524,625 +0.21(+2.58%)
May 11, 2020 8.320 8.370 7.880 7.935 118,782 -0.33(-3.93%)
May 08, 2020 8.470 8.530 8.170 8.260 162,600 -0.25(-2.94%)
May 07, 2020 8.450 8.560 8.220 8.510 145,460 +0.06(+0.71%)
May 06, 2020 8.300 8.450 8.110 8.450 106,289 +0.15(+1.81%)
May 05, 2020 8.680 8.680 8.170 8.300 122,844 -0.10(-1.19%)
May 04, 2020 8.710 8.710 8.170 8.400 223,670 -0.31(-3.56%)
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.