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

Jbs S.A. ADR (OP: JBSAY )

11.39 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2019 9.980 10.10 9.890 9.930 246,842 +0.04(+0.40%)
Apr 29, 2019 10.11 10.25 9.825 9.890 504,378 -0.01(-0.10%)
Apr 26, 2019 10.29 10.35 9.750 9.900 128,500 -0.51(-4.90%)
Apr 25, 2019 9.530 10.41 9.530 10.41 466,030 +0.82(+8.55%)
Apr 24, 2019 9.980 9.990 9.590 9.590 149,599 -0.44(-4.39%)
Apr 23, 2019 9.900 10.23 9.900 10.03 265,580 +0.39(+4.10%)
Apr 22, 2019 9.530 9.840 9.530 9.635 176,462 +0.29(+3.05%)
Apr 18, 2019 9.740 9.750 9.350 9.350 150,400 -0.50(-5.08%)
Apr 17, 2019 10.04 10.04 9.650 9.850 119,228 -0.12(-1.20%)
Apr 16, 2019 9.820 10.18 9.820 9.970 1,289,397 +0.74(+8.02%)
Apr 15, 2019 9.170 9.260 9.070 9.230 228,744 +0.31(+3.48%)
Apr 12, 2019 8.745 9.070 8.740 8.920 45,400 +0.15(+1.71%)
Apr 11, 2019 8.900 8.950 8.650 8.770 124,601 -0.05(-0.62%)
Apr 10, 2019 8.730 8.920 8.650 8.825 66,940 +0.04(+0.51%)
Apr 09, 2019 8.830 8.835 8.700 8.780 26,841 -0.11(-1.24%)
Apr 08, 2019 8.570 8.890 8.460 8.890 270,027 +0.42(+4.96%)
Apr 05, 2019 8.500 8.580 8.430 8.470 215,500 +0.32(+3.93%)
Apr 04, 2019 7.960 8.150 7.960 8.150 28,577 +0.19(+2.39%)
Apr 03, 2019 8.140 8.140 7.940 7.960 42,412 -0.24(-2.93%)
Apr 02, 2019 8.300 8.300 8.115 8.200 44,566 -0.10(-1.20%)
Apr 01, 2019 8.190 8.330 8.060 8.300 426,579 +0.11(+1.34%)
Mar 29, 2019 8.070 8.310 8.070 8.190 359,300 +0.44(+5.68%)
Mar 28, 2019 7.630 7.900 7.625 7.750 206,844 +0.25(+3.33%)
Mar 27, 2019 7.615 7.615 7.310 7.500 90,188 -0.46(-5.78%)
Mar 26, 2019 7.640 7.960 7.470 7.960 46,184 +0.49(+6.56%)
Mar 25, 2019 7.320 7.650 7.320 7.470 16,528 +0.14(+1.91%)
Mar 22, 2019 7.480 7.590 7.290 7.330 34,900 -0.35(-4.56%)
Mar 21, 2019 7.850 7.850 7.385 7.680 110,211 -0.29(-3.64%)
Mar 20, 2019 7.800 7.970 7.750 7.970 24,419 +0.07(+0.87%)
Mar 19, 2019 8.000 8.160 7.900 7.901 99,561 -0.19(-2.40%)
Mar 18, 2019 7.760 8.150 7.725 8.095 120,674 +0.32(+4.12%)
Mar 15, 2019 7.495 7.800 7.495 7.775 93,600 +0.35(+4.64%)
Mar 14, 2019 7.300 7.446 7.300 7.430 40,951 +0.15(+2.06%)
Mar 13, 2019 7.170 7.280 7.170 7.280 25,327 +0.09(+1.25%)
Mar 12, 2019 7.040 7.190 7.040 7.190 83,948 +0.38(+5.58%)
Mar 11, 2019 6.930 6.960 6.810 6.810 5,053 +0.10(+1.49%)
Mar 08, 2019 6.679 6.760 6.679 6.710 8,900 -0.01(-0.22%)
Mar 07, 2019 6.870 6.870 6.610 6.725 46,987 -0.23(-3.24%)
Mar 06, 2019 7.469 7.470 6.890 6.950 51,855 -0.52(-6.96%)
Mar 05, 2019 7.470 7.470 7.470 7.470 780 +0.04(+0.54%)
Mar 04, 2019 7.320 7.500 7.320 7.430 4,774 +0.06(+0.81%)
Mar 01, 2019 7.310 7.440 7.260 7.370 114,400 +0.20(+2.79%)
Feb 28, 2019 7.290 7.290 7.170 7.170 13,196 -0.13(-1.85%)
Feb 27, 2019 7.250 7.305 7.200 7.305 57,465 +0.05(+0.76%)
Feb 26, 2019 7.290 7.306 7.240 7.250 10,219 -0.12(-1.69%)
Feb 25, 2019 7.425 7.425 7.375 7.375 1,507 -0.12(-1.67%)
Feb 22, 2019 7.410 7.510 7.400 7.500 72,200 +0.20(+2.74%)
Feb 21, 2019 7.450 7.450 7.250 7.300 99,770 -0.33(-4.33%)
Feb 20, 2019 7.820 7.820 7.600 7.630 14,322 -0.16(-2.05%)
Feb 19, 2019 7.880 7.955 7.790 7.790 10,955 -0.21(-2.62%)
Feb 15, 2019 7.849 8.010 7.780 8.000 52,500 +0.31(+4.03%)
Feb 14, 2019 7.501 7.750 7.490 7.690 124,504 +0.06(+0.79%)
Feb 13, 2019 7.760 7.760 7.400 7.630 33,381 -0.07(-0.91%)
Feb 12, 2019 7.725 7.830 7.700 7.700 28,266 +0.12(+1.58%)
Feb 11, 2019 7.660 7.660 7.500 7.580 8,228 +0.00(+0.00%)
Feb 08, 2019 7.750 7.750 7.400 7.580 7,000 -0.06(-0.79%)
Feb 07, 2019 7.590 7.660 7.520 7.640 10,948 +0.12(+1.60%)
Feb 06, 2019 7.750 7.810 7.520 7.520 39,143 -0.62(-7.67%)
Feb 05, 2019 8.110 8.200 8.070 8.145 23,176 +0.06(+0.80%)
Feb 04, 2019 8.080 8.130 8.050 8.080 64,582 +0.01(+0.12%)
Feb 01, 2019 8.240 8.270 8.060 8.070 228,800 -0.20(-2.36%)
Jan 31, 2019 8.390 8.590 8.250 8.265 202,023 +0.07(+0.79%)
Jan 30, 2019 7.985 8.420 7.960 8.200 272,694 +0.35(+4.46%)
Jan 29, 2019 7.820 7.860 7.810 7.850 44,059 +0.03(+0.38%)
Jan 28, 2019 7.510 7.820 7.510 7.820 22,105 +0.15(+1.89%)
Jan 25, 2019 7.945 8.000 7.590 7.675 25,400 +0.10(+1.39%)
Jan 24, 2019 7.390 7.575 7.390 7.570 49,899 +0.19(+2.57%)
Jan 23, 2019 7.250 7.435 7.250 7.380 27,988 +0.22(+3.07%)
Jan 22, 2019 7.400 7.400 7.030 7.160 38,536 +0.00(+0.07%)
Jan 18, 2019 7.310 7.310 7.130 7.155 45,100 +0.07(+0.99%)
Jan 17, 2019 6.920 7.140 6.910 7.085 47,737 +0.13(+1.94%)
Jan 16, 2019 6.780 6.970 6.780 6.950 297,396 +0.22(+3.27%)
Jan 15, 2019 6.710 6.750 6.680 6.730 6,432 -0.03(-0.52%)
Jan 14, 2019 6.725 6.810 6.690 6.765 144,433 +0.11(+1.73%)
Jan 11, 2019 6.610 6.700 6.545 6.650 57,200 +0.21(+3.26%)
Jan 10, 2019 6.480 6.540 6.350 6.440 195,398 -0.15(-2.23%)
Jan 09, 2019 6.640 6.640 6.537 6.587 36,642 +0.01(+0.18%)
Jan 08, 2019 6.540 6.575 6.490 6.575 69,829 +0.13(+2.02%)
Jan 07, 2019 6.740 6.740 6.390 6.445 107,232 -0.28(-4.16%)
Jan 04, 2019 6.370 6.850 6.370 6.725 76,900 +0.28(+4.43%)
Jan 03, 2019 6.440 6.470 6.330 6.440 113,636 +0.04(+0.63%)
Jan 02, 2019 6.000 6.425 6.000 6.400 84,983 +0.48(+8.02%)
Dec 31, 2018 6.060 6.060 5.860 5.925 17,100 +0.04(+0.77%)
Dec 28, 2018 5.955 6.060 5.880 5.880 8,700 +0.06(+1.03%)
Dec 27, 2018 5.780 5.850 5.750 5.820 7,133 -0.01(-0.17%)
Dec 26, 2018 5.950 5.950 5.780 5.830 30,215 -0.26(-4.27%)
Dec 24, 2018 5.760 6.290 5.760 6.090 7,200 +0.17(+2.87%)
Dec 21, 2018 6.125 6.130 5.920 5.920 10,700 -0.13(-2.15%)
Dec 20, 2018 5.900 6.300 5.860 6.050 69,270 +0.15(+2.54%)
Dec 19, 2018 6.150 6.230 5.900 5.900 50,302 -0.15(-2.48%)
Dec 18, 2018 6.170 6.220 6.020 6.050 101,444 -0.06(-0.98%)
Dec 17, 2018 6.150 6.200 6.060 6.110 33,974 -0.19(-3.02%)
Dec 14, 2018 6.160 6.300 6.130 6.300 43,100 +0.05(+0.80%)
Dec 13, 2018 6.115 6.250 5.990 6.250 106,426 +0.32(+5.40%)
Dec 12, 2018 6.000 6.120 5.930 5.930 188,479 +0.03(+0.51%)
Dec 11, 2018 5.940 5.990 5.750 5.900 14,580 -0.03(-0.51%)
Dec 10, 2018 6.156 6.156 5.900 5.930 53,294 -0.30(-4.82%)
Dec 07, 2018 6.220 6.288 6.075 6.230 115,000 -0.11(-1.74%)
Dec 06, 2018 6.200 6.340 6.060 6.340 248,873 +0.41(+6.82%)
Dec 04, 2018 6.120 6.120 5.860 5.935 72,200 -0.19(-3.02%)
Dec 03, 2018 6.200 6.240 6.120 6.120 139,517 +0.04(+0.66%)
Nov 30, 2018 6.200 6.230 6.000 6.080 138,200 +0.12(+2.01%)
Nov 29, 2018 6.150 6.200 5.960 5.960 185,587 +0.05(+0.85%)
Nov 28, 2018 5.900 5.990 5.830 5.910 122,100 +0.03(+0.51%)
Nov 27, 2018 5.920 5.950 5.850 5.880 142,045 +0.23(+4.07%)
Nov 26, 2018 5.830 5.920 5.650 5.650 268,598 -0.23(-3.91%)
Nov 23, 2018 5.850 5.890 5.800 5.880 44,400 -0.14(-2.26%)
Nov 21, 2018 6.016 6.016 6.016 0 +0.39(+6.86%)
Nov 20, 2018 5.785 5.785 5.630 5.630 11,545 -0.18(-3.10%)
Nov 19, 2018 5.868 5.868 5.760 5.810 20,708 -0.27(-4.36%)
Nov 16, 2018 5.940 6.100 5.910 6.075 256,900 +0.08(+1.33%)
Nov 15, 2018 5.950 6.040 5.850 5.995 38,439 +0.07(+1.10%)
Nov 14, 2018 5.575 5.990 5.490 5.930 914,876 +0.79(+15.37%)
Nov 13, 2018 5.130 5.220 5.050 5.140 107,622 -0.16(-2.93%)
Nov 12, 2018 5.290 5.295 5.220 5.295 11,709 +0.03(+0.47%)
Nov 09, 2018 5.460 5.460 5.260 5.270 12,700 -0.13(-2.41%)
Nov 08, 2018 5.560 5.560 5.400 5.400 2,278 -0.17(-2.96%)
Nov 07, 2018 5.520 5.580 5.470 5.565 40,202 +0.07(+1.18%)
Nov 06, 2018 5.470 5.520 5.410 5.500 61,725 -0.03(-0.54%)
Nov 05, 2018 5.580 5.610 5.490 5.530 57,370 -0.04(-0.63%)
Nov 02, 2018 5.550 5.600 5.510 5.565 38,200 +0.10(+1.83%)
Nov 01, 2018 5.350 5.560 5.280 5.465 158,766 +0.06(+1.20%)
Oct 31, 2018 5.530 5.540 5.400 5.400 213,377 -0.11(-2.00%)
Oct 30, 2018 5.300 5.530 5.300 5.510 307,073 +0.36(+6.99%)
Oct 29, 2018 5.620 5.640 5.150 5.150 75,032 -0.27(-5.03%)
Oct 26, 2018 5.430 5.500 5.394 5.423 42,400 +0.00(+0.05%)
Oct 25, 2018 5.420 5.470 5.350 5.420 95,161 +0.08(+1.50%)
Oct 24, 2018 5.450 5.450 5.310 5.340 164,654 -0.16(-2.82%)
Oct 23, 2018 5.290 5.506 5.260 5.495 289,034 +0.21(+4.07%)
Oct 22, 2018 5.250 5.330 5.240 5.280 240,922 +0.17(+3.33%)
Oct 19, 2018 5.200 5.200 5.100 5.110 105,000 +0.03(+0.59%)
Oct 18, 2018 4.980 5.105 4.980 5.080 127,903 +0.03(+0.59%)
Oct 17, 2018 4.980 5.050 4.930 5.050 178,937 +0.07(+1.41%)
Oct 16, 2018 4.950 4.980 4.890 4.980 140,383 +0.14(+2.89%)
Oct 15, 2018 4.940 4.950 4.840 4.840 228,001 +0.00(+0.10%)
Oct 12, 2018 4.760 4.900 4.760 4.835 11,300 +0.03(+0.52%)
Oct 11, 2018 4.800 4.850 4.730 4.810 170,942 +0.09(+1.91%)
Oct 10, 2018 4.640 4.770 4.530 4.720 14,804 -0.07(-1.46%)
Oct 09, 2018 4.690 4.805 4.570 4.790 36,972 +0.12(+2.46%)
Oct 08, 2018 4.650 4.780 4.640 4.675 28,072 +0.25(+5.77%)
Oct 05, 2018 4.450 4.520 4.200 4.420 88,400 -0.04(-0.90%)
Oct 04, 2018 4.650 4.670 4.430 4.460 35,232 -0.21(-4.50%)
Oct 03, 2018 4.765 4.820 4.670 4.670 90,911 -0.03(-0.64%)
Oct 02, 2018 4.690 4.810 4.680 4.700 121,716 +0.12(+2.62%)
Oct 01, 2018 4.570 4.610 4.570 4.580 2,318 -0.06(-1.29%)
Sep 28, 2018 4.680 4.680 4.610 4.640 98,800 -0.07(-1.49%)
Sep 27, 2018 4.788 4.850 4.660 4.710 178,452 -0.07(-1.46%)
Sep 26, 2018 4.670 4.810 4.670 4.780 103,945 +0.17(+3.74%)
Sep 25, 2018 4.390 4.607 4.390 4.607 117,328 +0.07(+1.49%)
Sep 24, 2018 4.680 4.680 4.520 4.540 335,535 -0.13(-2.78%)
Sep 21, 2018 4.540 4.700 4.540 4.670 54,700 +0.07(+1.52%)
Sep 20, 2018 4.600 4.680 4.550 4.600 26,298 -0.07(-1.39%)
Sep 19, 2018 4.660 4.710 4.650 4.665 84,366 -0.09(-2.00%)
Sep 18, 2018 4.570 4.760 4.570 4.760 395,511 +0.19(+4.16%)
Sep 17, 2018 4.370 4.590 4.370 4.570 398,747 +0.20(+4.58%)
Sep 14, 2018 4.390 4.400 4.320 4.370 111,200 +0.03(+0.58%)
Sep 13, 2018 4.390 4.400 4.320 4.345 178,840 -0.09(-2.03%)
Sep 12, 2018 4.430 4.500 4.410 4.435 108,528 -0.06(-1.22%)
Sep 11, 2018 4.460 4.490 4.420 4.490 14,381 -0.03(-0.66%)
Sep 10, 2018 4.540 4.540 4.480 4.520 19,856 -0.15(-3.21%)
Sep 07, 2018 4.590 4.780 4.510 4.670 11,000 +0.20(+4.47%)
Sep 06, 2018 4.390 4.470 4.380 4.470 8,137 +0.04(+0.79%)
Sep 05, 2018 4.400 4.500 4.400 4.435 26,427 +0.00(+0.11%)
Sep 04, 2018 4.495 4.495 4.400 4.430 36,555 -0.16(-3.38%)
Aug 31, 2018 4.585 4.585 4.585 0 +0.20(+4.44%)
Aug 30, 2018 4.500 4.500 4.390 4.390 9,092 -0.15(-3.30%)
Aug 29, 2018 4.520 4.550 4.490 4.540 16,260 +0.03(+0.72%)
Aug 28, 2018 4.560 4.560 4.500 4.508 11,639 -0.13(-2.86%)
Aug 27, 2018 4.540 4.670 4.540 4.640 95,746 +0.10(+2.20%)
Aug 24, 2018 4.550 4.560 4.470 4.540 128,300 +0.12(+2.71%)
Aug 23, 2018 4.540 4.570 4.400 4.420 189,590 -0.15(-3.18%)
Aug 22, 2018 4.460 4.572 4.450 4.565 92,923 +0.18(+3.99%)
Aug 21, 2018 4.470 4.560 4.370 4.390 19,411 -0.01(-0.23%)
Aug 20, 2018 4.400 4.420 4.330 4.400 16,453 -0.14(-3.08%)
Aug 17, 2018 4.380 4.540 4.340 4.540 19,700 -0.00(-0.11%)
Aug 16, 2018 4.670 4.700 4.520 4.545 27,290 -0.11(-2.26%)
Aug 15, 2018 4.670 4.680 4.580 4.650 79,236 +0.06(+1.31%)
Aug 14, 2018 4.605 4.620 4.520 4.590 156,063 +0.10(+2.23%)
Aug 13, 2018 4.280 4.490 4.230 4.490 90,558 +0.14(+3.22%)
Aug 10, 2018 4.350 4.460 4.320 4.350 205,000 -0.19(-4.19%)
Aug 09, 2018 4.557 4.557 4.470 4.540 246,331 -0.08(-1.63%)
Aug 08, 2018 4.740 4.800 4.615 4.615 14,853 -0.06(-1.39%)
Aug 07, 2018 4.790 4.810 4.640 4.680 40,078 -0.14(-2.90%)
Aug 06, 2018 4.890 4.915 4.780 4.820 25,967 -0.11(-2.23%)
Aug 03, 2018 4.870 4.976 4.870 4.930 115,400 +0.09(+1.96%)
Aug 02, 2018 4.710 4.835 4.710 4.835 124,536 +0.03(+0.52%)
Aug 01, 2018 4.830 4.890 4.810 4.810 12,036 -0.34(-6.60%)
Jul 31, 2018 4.740 5.150 4.650 5.150 440,002 +0.28(+5.83%)
Jul 30, 2018 4.900 4.960 4.850 4.866 19,598 -0.25(-4.96%)
Jul 27, 2018 5.120 5.125 5.090 5.120 14,100 +0.04(+0.79%)
Jul 26, 2018 5.200 5.205 5.050 5.080 62,470 -0.19(-3.61%)
Jul 25, 2018 5.150 5.270 5.150 5.270 112,189 +0.18(+3.64%)
Jul 24, 2018 5.000 5.100 5.000 5.085 281,766 +0.13(+2.73%)
Jul 23, 2018 5.020 5.020 4.930 4.950 87,475 -0.09(-1.79%)
Jul 20, 2018 5.160 5.190 5.040 5.040 352,588 +0.01(+0.20%)
Jul 19, 2018 4.870 5.060 4.850 5.030 5,250 -0.01(-0.20%)
Jul 18, 2018 5.055 5.100 5.020 5.040 122,211 -0.11(-2.14%)
Jul 17, 2018 5.020 5.150 4.990 5.150 217,523 +0.29(+5.86%)
Jul 16, 2018 4.800 4.880 4.790 4.865 35,497 +0.08(+1.57%)
Jul 13, 2018 4.850 4.850 4.790 4.790 7,213 -0.06(-1.29%)
Jul 12, 2018 4.940 4.940 4.830 4.853 10,855 -0.02(-0.36%)
Jul 11, 2018 5.020 5.020 4.820 4.870 4,218 -0.21(-4.13%)
Jul 10, 2018 4.975 5.100 4.970 5.080 197,405 +0.32(+6.72%)
Jul 09, 2018 4.710 4.840 4.670 4.760 18,213 +0.06(+1.28%)
Jul 06, 2018 4.770 4.890 4.700 4.700 18,117 -0.10(-2.14%)
Jul 05, 2018 4.830 4.840 4.800 4.803 32,502 +0.06(+1.22%)
Jul 03, 2018 4.745 4.745 4.745 0 +0.09(+2.04%)
Jul 02, 2018 4.610 4.706 4.600 4.650 12,006 -0.05(-1.06%)
Jun 29, 2018 4.680 4.720 4.620 4.700 30,608 +0.13(+2.96%)
Jun 28, 2018 4.660 4.660 4.540 4.565 38,685 -0.09(-2.04%)
Jun 27, 2018 4.730 4.730 4.610 4.660 88,156 -0.20(-4.02%)
Jun 26, 2018 4.930 4.930 4.800 4.855 164,479 -0.07(-1.42%)
Jun 25, 2018 4.890 5.000 4.840 4.925 477,831 +0.06(+1.34%)
Jun 22, 2018 4.990 4.990 4.850 4.860 615,957 -0.03(-0.61%)
Jun 21, 2018 4.840 4.920 4.780 4.890 629,169 +0.18(+3.82%)
Jun 20, 2018 4.850 4.850 4.710 4.710 12,367 -0.12(-2.48%)
Jun 19, 2018 4.670 4.860 4.615 4.830 791,035 +0.15(+3.21%)
Jun 18, 2018 4.615 4.740 4.615 4.680 191,188 -0.11(-2.30%)
Jun 15, 2018 4.790 4.590 4.790 38,070 +0.20(+4.36%)
Jun 14, 2018 4.750 4.760 4.580 4.590 12,731 -0.13(-2.75%)
Jun 13, 2018 4.670 4.810 4.660 4.720 13,855 +0.07(+1.51%)
Jun 12, 2018 4.760 4.810 4.650 4.650 67,008 -0.10(-2.11%)
Jun 11, 2018 4.740 4.800 4.650 4.750 14,337 +0.05(+1.06%)
Jun 08, 2018 4.490 4.860 4.490 4.700 213,981 +0.37(+8.55%)
Jun 07, 2018 4.460 4.460 4.060 4.330 245,404 -0.22(-4.84%)
Jun 06, 2018 4.500 4.610 4.500 4.550 36,444 +0.04(+0.89%)
Jun 05, 2018 4.680 4.710 4.510 4.510 141,553 -0.27(-5.65%)
Jun 04, 2018 4.800 4.800 4.740 4.780 184,526 -0.07(-1.44%)
Jun 01, 2018 4.730 4.850 4.510 4.850 48,748 +0.05(+1.04%)
May 31, 2018 4.820 4.890 4.720 4.800 35,465 +0.01(+0.21%)
May 30, 2018 4.890 4.890 4.470 4.790 150,676 -0.08(-1.64%)
May 29, 2018 5.010 5.010 4.760 4.870 142,060 -0.29(-5.62%)
May 25, 2018 5.160 5.160 5.160 0 +0.00(+0.00%)
May 24, 2018 5.150 5.190 5.100 5.160 101,149 -0.01(-0.19%)
May 23, 2018 5.200 5.210 5.040 5.170 296,397 -0.01(-0.19%)
May 22, 2018 5.220 5.350 5.120 5.180 146,194 -0.06(-1.15%)
May 21, 2018 5.190 5.250 5.190 5.240 13,628 +0.18(+3.56%)
May 18, 2018 5.040 5.060 4.920 5.060 249,955 +0.07(+1.40%)
May 17, 2018 5.070 5.090 4.990 4.990 206,528 -0.17(-3.29%)
May 16, 2018 5.140 5.170 5.130 5.160 14,596 +0.10(+1.98%)
May 15, 2018 5.060 5.110 4.910 5.060 557,968 +0.18(+3.69%)
May 14, 2018 5.000 5.050 4.810 4.880 60,735 -0.08(-1.61%)
May 11, 2018 4.960 5.100 4.900 4.960 61,706 -0.11(-2.17%)
May 10, 2018 4.990 5.120 4.960 5.070 23,633 +0.37(+7.87%)
May 09, 2018 4.730 4.900 4.700 4.700 116,539 +0.08(+1.73%)
May 08, 2018 4.860 4.940 4.620 4.620 113,880 -0.38(-7.60%)
May 07, 2018 4.840 5.470 4.800 5.000 44,843 +0.17(+3.41%)
May 04, 2018 4.820 4.910 4.780 4.835 170,164 -0.04(-0.82%)
May 03, 2018 4.920 5.020 4.830 4.875 28,720 -0.03(-0.61%)
May 02, 2018 4.970 5.000 4.880 4.905 36,223 -0.05(-1.08%)
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.