Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.125 -0.235 (-2.81%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 10, 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 (%)
Nov 30, 2005 6.908 7.249 6.721 7.081 86,067 +0.13(+1.92%)
Nov 29, 2005 6.854 7.302 6.854 6.948 94,609 -0.02(-0.29%)
Nov 28, 2005 7.309 7.342 6.948 6.968 141,125 -0.25(-3.52%)
Nov 25, 2005 7.289 7.289 7.148 7.222 50,278 -0.12(-1.64%)
Nov 23, 2005 7.349 7.469 7.195 7.342 78,808 -0.04(-0.54%)
Nov 22, 2005 7.088 7.516 7.088 7.382 105,676 +0.14(+1.94%)
Nov 21, 2005 7.416 7.469 7.142 7.242 130,077 -0.18(-2.43%)
Nov 18, 2005 7.482 7.609 7.362 7.422 62,097 -0.04(-0.54%)
Nov 17, 2005 7.482 7.549 7.395 7.462 115,617 -0.03(-0.36%)
Nov 16, 2005 7.482 7.542 7.482 7.489 92,516 -0.00(-0.06%)
Nov 15, 2005 7.349 7.549 7.349 7.494 58,709 +0.01(+0.15%)
Nov 14, 2005 7.489 7.562 7.482 7.482 44,131 +0.00(+0.00%)
Nov 11, 2005 7.442 7.643 7.395 7.482 79,909 +0.01(+0.18%)
Nov 10, 2005 7.529 7.556 7.469 7.469 79,927 -0.07(-0.89%)
Nov 09, 2005 7.349 7.623 7.349 7.536 85,247 -0.05(-0.62%)
Nov 08, 2005 7.516 7.583 7.482 7.583 60,639 +0.07(+0.98%)
Nov 07, 2005 7.482 7.696 7.482 7.509 49,601 -0.03(-0.35%)
Nov 04, 2005 7.509 7.783 7.482 7.536 65,721 -0.15(-1.91%)
Nov 03, 2005 8.017 8.017 7.482 7.683 92,365 +0.21(+2.86%)
Nov 02, 2005 7.309 7.583 7.309 7.469 91,667 +0.09(+1.27%)
Nov 01, 2005 7.342 7.416 7.295 7.375 44,357 +0.03(+0.46%)
Oct 31, 2005 7.148 7.382 7.148 7.342 134,618 +0.20(+2.81%)
Oct 28, 2005 6.747 7.275 6.747 7.142 100,867 +0.27(+3.89%)
Oct 27, 2005 7.055 7.122 6.654 6.874 373,541 -0.21(-3.02%)
Oct 26, 2005 7.422 7.422 7.081 7.088 131,686 -0.26(-3.55%)
Oct 25, 2005 7.349 7.436 7.215 7.349 122,278 +0.03(+0.37%)
Oct 24, 2005 7.349 7.436 7.282 7.322 224,105 -0.16(-2.14%)
Oct 21, 2005 7.349 7.482 7.249 7.482 161,729 +0.22(+3.04%)
Oct 20, 2005 7.462 7.649 7.148 7.262 106,937 -0.25(-3.38%)
Oct 19, 2005 7.429 7.522 6.935 7.516 337,265 +0.12(+1.67%)
Oct 18, 2005 7.616 7.643 7.362 7.392 250,340 -0.26(-3.36%)
Oct 17, 2005 7.649 7.770 7.456 7.649 237,014 +0.06(+0.79%)
Oct 14, 2005 7.716 7.970 7.449 7.589 254,002 -0.16(-2.07%)
Oct 13, 2005 8.130 8.277 7.623 7.750 174,988 -0.45(-5.54%)
Oct 12, 2005 8.043 8.244 8.043 8.204 39,846 -0.01(-0.08%)
Oct 11, 2005 8.391 8.418 8.104 8.211 109,716 -0.18(-2.15%)
Oct 10, 2005 8.705 8.752 8.357 8.391 72,145 -0.36(-4.12%)
Oct 07, 2005 8.939 8.939 8.705 8.752 41,704 -0.17(-1.87%)
Oct 06, 2005 9.286 9.286 8.852 8.919 142,477 -0.37(-3.96%)
Oct 05, 2005 9.046 9.373 9.046 9.286 83,683 -0.02(-0.22%)
Oct 04, 2005 9.186 9.366 9.186 9.306 91,024 +0.08(+0.87%)
Oct 03, 2005 9.086 9.253 9.019 9.226 100,882 +0.05(+0.58%)
Sep 30, 2005 9.219 9.326 8.919 9.173 105,483 -0.01(-0.15%)
Sep 29, 2005 9.219 9.279 8.745 9.186 66,996 +0.01(+0.15%)
Sep 28, 2005 9.360 9.420 9.146 9.173 104,414 -0.23(-2.49%)
Sep 27, 2005 9.580 9.580 9.353 9.406 85,829 -0.08(-0.85%)
Sep 26, 2005 9.500 9.687 9.413 9.487 241,804 +0.12(+1.28%)
Sep 23, 2005 9.366 9.420 8.705 9.366 294,041 +0.17(+1.82%)
Sep 22, 2005 9.199 9.253 9.186 9.199 159,351 -0.01(-0.15%)
Sep 21, 2005 8.945 9.286 8.919 9.213 128,442 +0.01(+0.15%)
Sep 20, 2005 9.186 9.244 9.152 9.199 77,969 +0.04(+0.44%)
Sep 19, 2005 9.166 9.219 9.086 9.159 122,247 +0.11(+1.18%)
Sep 16, 2005 8.752 9.072 8.271 9.052 154,140 +0.36(+4.15%)
Sep 15, 2005 8.418 8.745 8.418 8.692 271,385 +0.23(+2.76%)
Sep 14, 2005 8.484 8.496 8.357 8.458 111,516 +0.01(+0.08%)
Sep 13, 2005 8.411 8.451 8.351 8.451 139,089 +0.09(+1.12%)
Sep 12, 2005 8.277 8.357 8.257 8.357 136,383 +0.11(+1.30%)
Sep 09, 2005 8.084 8.284 8.010 8.251 310,441 +0.33(+4.22%)
Sep 08, 2005 7.870 8.003 7.810 7.917 530,663 +0.05(+0.68%)
Sep 07, 2005 8.084 8.084 7.776 7.863 407,625 -0.11(-1.42%)
Sep 06, 2005 8.017 8.117 7.850 7.977 184,303 -0.03(-0.42%)
Sep 02, 2005 8.064 8.064 7.897 8.010 117,784 +0.03(+0.33%)
Sep 01, 2005 7.883 7.983 7.856 7.983 78,618 +0.13(+1.70%)
Aug 31, 2005 7.830 7.870 7.649 7.850 62,202 +0.06(+0.77%)
Aug 30, 2005 7.643 7.850 7.603 7.790 90,266 +0.21(+2.73%)
Aug 29, 2005 7.616 7.629 7.522 7.583 88,906 -0.03(-0.44%)
Aug 26, 2005 7.649 7.649 7.482 7.616 281,150 +0.08(+1.06%)
Aug 25, 2005 7.402 7.583 7.402 7.536 123,687 -0.03(-0.35%)
Aug 24, 2005 7.623 7.816 7.556 7.562 215,464 -0.32(-4.07%)
Aug 23, 2005 7.923 7.977 7.850 7.883 82,137 +0.00(+0.00%)
Aug 22, 2005 7.696 7.957 7.616 7.883 286,597 +0.35(+4.61%)
Aug 19, 2005 7.549 7.616 7.529 7.536 62,052 -0.01(-0.18%)
Aug 18, 2005 7.616 7.883 7.482 7.549 117,344 -0.01(-0.09%)
Aug 17, 2005 7.589 7.669 7.482 7.556 136,868 -0.15(-1.91%)
Aug 16, 2005 8.130 8.130 7.649 7.703 115,734 -0.06(-0.77%)
Aug 15, 2005 7.950 7.950 7.683 7.763 119,073 -0.15(-1.94%)
Aug 12, 2005 8.084 8.084 7.850 7.917 44,531 -0.20(-2.47%)
Aug 11, 2005 8.124 8.217 8.097 8.117 135,257 -0.01(-0.16%)
Aug 10, 2005 8.117 8.130 8.077 8.130 71,865 +0.11(+1.42%)
Aug 09, 2005 8.097 8.097 7.930 8.017 40,008 -0.02(-0.25%)
Aug 08, 2005 8.030 8.344 8.030 8.037 36,036 -0.06(-0.74%)
Aug 05, 2005 8.097 8.284 8.097 8.097 46,817 -0.03(-0.33%)
Aug 04, 2005 8.184 8.217 8.124 8.124 54,472 -0.14(-1.70%)
Aug 03, 2005 8.518 8.518 8.117 8.264 104,212 +0.08(+0.98%)
Aug 02, 2005 8.023 8.217 7.883 8.184 64,514 +0.11(+1.32%)
Aug 01, 2005 8.084 8.217 7.349 8.077 134,681 -0.01(-0.08%)
Jul 29, 2005 8.017 8.164 7.957 8.084 125,715 +0.05(+0.67%)
Jul 28, 2005 7.516 8.284 7.516 8.030 141,839 +0.47(+6.18%)
Jul 27, 2005 7.583 7.589 7.416 7.562 166,872 -0.06(-0.79%)
Jul 26, 2005 7.709 7.730 7.623 7.623 71,615 -0.13(-1.64%)
Jul 25, 2005 7.716 7.949 7.716 7.750 74,018 -0.01(-0.09%)
Jul 22, 2005 7.963 7.963 7.750 7.756 73,807 -0.21(-2.60%)
Jul 21, 2005 8.017 8.017 7.863 7.963 34,331 +0.00(+0.00%)
Jul 20, 2005 7.883 8.077 7.883 7.963 64,848 -0.11(-1.41%)
Jul 19, 2005 8.017 8.150 7.983 8.077 33,930 +0.09(+1.12%)
Jul 18, 2005 8.130 8.130 7.930 7.987 52,247 -0.15(-1.84%)
Jul 15, 2005 8.150 8.190 8.084 8.137 30,844 +0.05(+0.66%)
Jul 14, 2005 7.983 8.144 7.983 8.084 76,043 +0.22(+2.80%)
Jul 13, 2005 7.556 7.917 7.549 7.863 111,040 +0.31(+4.16%)
Jul 12, 2005 7.549 7.616 7.549 7.549 125,616 -0.01(-0.09%)
Jul 11, 2005 7.750 7.783 7.516 7.556 114,292 -0.08(-1.05%)
Jul 08, 2005 7.816 7.923 7.623 7.636 33,071 -0.18(-2.31%)
Jul 07, 2005 7.616 7.983 7.616 7.816 38,895 +0.07(+0.86%)
Jul 06, 2005 7.542 7.823 7.482 7.750 104,301 +0.13(+1.75%)
Jul 05, 2005 7.930 8.010 7.349 7.616 129,628 -0.35(-4.36%)
Jul 01, 2005 8.084 8.217 7.930 7.963 50,144 -0.15(-1.89%)
Jun 30, 2005 8.017 8.291 8.017 8.117 50,219 -0.10(-1.22%)
Jun 29, 2005 8.017 8.217 7.977 8.217 83,102 +0.25(+3.10%)
Jun 28, 2005 7.803 8.084 7.750 7.970 52,072 +0.08(+1.02%)
Jun 27, 2005 7.983 8.050 7.870 7.890 87,742 -0.16(-1.99%)
Jun 24, 2005 8.384 8.384 8.017 8.050 47,926 -0.16(-1.95%)
Jun 23, 2005 8.023 8.357 8.023 8.211 47,285 +0.18(+2.25%)
Jun 22, 2005 7.950 8.084 7.950 8.030 27,410 +0.04(+0.50%)
Jun 21, 2005 7.983 8.077 7.983 7.990 99,372 -0.18(-2.21%)
Jun 20, 2005 8.251 8.317 8.070 8.170 60,280 -0.04(-0.49%)
Jun 17, 2005 8.444 8.444 8.150 8.211 39,505 -0.10(-1.21%)
Jun 16, 2005 8.337 8.384 8.251 8.311 74,158 +0.07(+0.89%)
Jun 15, 2005 8.050 8.269 8.050 8.237 47,181 +0.08(+0.98%)
Jun 14, 2005 8.050 8.184 8.050 8.157 21,578 +0.03(+0.33%)
Jun 13, 2005 7.970 8.418 7.883 8.130 79,429 -0.04(-0.49%)
Jun 10, 2005 8.284 8.284 8.117 8.170 33,481 -0.17(-2.08%)
Jun 09, 2005 8.351 8.438 8.304 8.344 29,568 -0.01(-0.08%)
Jun 08, 2005 8.231 8.584 8.184 8.351 127,751 +0.09(+1.13%)
Jun 07, 2005 8.551 8.605 8.257 8.257 70,693 -0.05(-0.64%)
Jun 06, 2005 7.917 8.344 7.917 8.311 52,057 +0.33(+4.10%)
Jun 03, 2005 8.050 8.197 7.881 7.983 151,494 -0.17(-2.13%)
Jun 02, 2005 8.351 8.384 8.157 8.157 87,403 -0.25(-2.94%)
Jun 01, 2005 8.444 8.685 8.364 8.404 368,272 -0.25(-2.86%)
May 31, 2005 8.658 8.724 8.571 8.651 82,554 +0.00(+0.00%)
May 27, 2005 8.491 8.731 8.484 8.651 69,380 +0.02(+0.25%)
May 26, 2005 8.685 8.805 8.630 8.630 177,849 -0.06(-0.71%)
May 25, 2005 8.651 8.718 8.651 8.692 132,560 +0.04(+0.46%)
May 24, 2005 8.237 8.718 8.190 8.651 184,113 +0.26(+3.11%)
May 23, 2005 8.551 8.551 7.790 8.391 218,701 -0.16(-1.87%)
May 20, 2005 8.451 8.597 8.351 8.551 227,893 +0.04(+0.47%)
May 19, 2005 8.317 8.511 8.023 8.511 124,074 +0.29(+3.58%)
May 18, 2005 7.997 8.251 7.997 8.217 88,763 +0.13(+1.57%)
May 17, 2005 8.137 8.157 8.017 8.090 62,163 -0.05(-0.57%)
May 16, 2005 8.017 8.244 7.990 8.137 91,774 -0.05(-0.57%)
May 13, 2005 7.923 8.217 7.755 8.184 192,075 +0.24(+3.02%)
May 12, 2005 7.983 8.184 7.823 7.944 241,385 -0.02(-0.24%)
May 11, 2005 7.516 8.090 7.456 7.963 281,393 +0.53(+7.19%)
May 10, 2005 6.975 7.516 6.975 7.429 128,920 +0.38(+5.40%)
May 09, 2005 7.055 7.188 6.955 7.048 291,895 -0.15(-2.13%)
May 06, 2005 7.369 7.516 7.175 7.202 143,971 -0.19(-2.53%)
May 05, 2005 7.750 7.796 7.182 7.389 196,772 -0.31(-3.99%)
May 04, 2005 7.569 7.816 7.516 7.696 134,795 +0.40(+5.49%)
May 03, 2005 7.128 7.409 6.981 7.295 130,201 +0.33(+4.70%)
May 02, 2005 7.048 7.122 6.908 6.968 183,892 +0.09(+1.26%)
Apr 29, 2005 6.600 6.941 6.600 6.881 607,849 +0.24(+3.62%)
Apr 28, 2005 6.754 6.901 6.587 6.641 555,305 -0.31(-4.51%)
Apr 27, 2005 7.228 7.302 6.761 6.955 260,179 -0.35(-4.76%)
Apr 26, 2005 7.349 7.409 7.275 7.302 418,778 -0.05(-0.64%)
Apr 25, 2005 7.349 7.362 7.148 7.349 194,117 -0.01(-0.09%)
Apr 22, 2005 7.476 7.569 7.282 7.355 191,411 +0.05(+0.64%)
Apr 21, 2005 7.683 7.790 7.182 7.309 284,057 -0.21(-2.76%)
Apr 20, 2005 7.950 8.017 7.442 7.516 132,764 -0.32(-4.05%)
Apr 19, 2005 7.422 8.077 7.422 7.833 199,974 +0.20(+2.67%)
Apr 18, 2005 7.616 7.876 7.362 7.629 402,582 -0.19(-2.39%)
Apr 15, 2005 8.057 8.057 6.814 7.816 1,154,606 -0.44(-5.34%)
Apr 14, 2005 8.772 8.772 8.084 8.257 585,396 -0.59(-6.72%)
Apr 13, 2005 9.119 9.279 8.818 8.852 178,672 -0.01(-0.15%)
Apr 12, 2005 9.193 9.193 8.825 8.865 169,417 -0.25(-2.71%)
Apr 11, 2005 9.286 9.580 9.038 9.112 53,181 -0.07(-0.80%)
Apr 08, 2005 9.152 9.313 9.146 9.186 37,506 +0.03(+0.29%)
Apr 07, 2005 9.413 9.413 9.137 9.159 52,626 -0.17(-1.79%)
Apr 06, 2005 9.420 9.487 9.306 9.326 105,025 -0.01(-0.07%)
Apr 05, 2005 9.233 9.420 9.233 9.333 98,107 +0.20(+2.19%)
Apr 04, 2005 9.126 9.353 9.019 9.132 88,033 -0.11(-1.16%)
Apr 01, 2005 9.353 9.446 9.173 9.239 136,343 +0.07(+0.73%)
Mar 31, 2005 9.186 9.346 9.019 9.173 149,847 +0.03(+0.37%)
Mar 30, 2005 8.852 9.253 8.818 9.139 334,108 +0.05(+0.59%)
Mar 29, 2005 9.353 9.353 9.046 9.086 197,893 -0.20(-2.16%)
Mar 28, 2005 9.353 9.533 9.126 9.286 158,043 +0.13(+1.47%)
Mar 24, 2005 8.925 9.219 8.825 9.151 140,185 +0.23(+2.53%)
Mar 23, 2005 9.353 9.360 8.451 8.925 643,705 -0.43(-4.57%)
Mar 22, 2005 9.687 9.687 9.353 9.353 182,182 -0.13(-1.41%)
Mar 21, 2005 9.647 9.687 9.460 9.487 163,247 +0.03(+0.35%)
Mar 18, 2005 9.654 9.654 9.453 9.453 102,043 -0.01(-0.07%)
Mar 17, 2005 9.687 9.847 9.453 9.460 200,727 -0.13(-1.32%)
Mar 16, 2005 9.687 9.754 9.520 9.587 242,920 +0.11(+1.13%)
Mar 15, 2005 9.640 9.740 9.420 9.480 228,325 +0.03(+0.28%)
Mar 14, 2005 10.01 10.19 9.032 9.453 761,125 -0.56(-5.60%)
Mar 11, 2005 10.05 10.15 9.828 10.01 334,572 -0.01(-0.13%)
Mar 10, 2005 10.83 11.02 9.887 10.03 587,704 -0.86(-7.91%)
Mar 09, 2005 11.41 11.41 10.84 10.89 301,458 -0.31(-2.74%)
Mar 08, 2005 11.46 11.46 11.16 11.20 250,822 -0.26(-2.27%)
Mar 07, 2005 11.17 11.46 11.12 11.46 374,170 +0.30(+2.66%)
Mar 04, 2005 11.16 11.22 11.02 11.16 144,872 +0.10(+0.94%)
Mar 03, 2005 10.82 11.06 10.81 11.06 175,545 +0.22(+2.03%)
Mar 02, 2005 11.16 11.16 10.36 10.84 120,488 -0.29(-2.58%)
Mar 01, 2005 11.29 11.29 11.04 11.12 89,157 +0.13(+1.22%)
Feb 28, 2005 11.09 11.29 10.83 10.99 308,978 +0.17(+1.54%)
Feb 25, 2005 10.64 11.06 10.62 10.82 265,647 +0.18(+1.70%)
Feb 24, 2005 10.62 10.82 10.48 10.64 350,681 +0.11(+1.01%)
Feb 23, 2005 10.32 10.62 10.19 10.54 247,736 +0.22(+2.14%)
Feb 22, 2005 10.48 10.48 10.14 10.31 229,416 +0.23(+2.25%)
Feb 18, 2005 10.31 10.37 9.894 10.09 328,108 -0.20(-1.95%)
Feb 17, 2005 10.52 10.62 10.02 10.29 750,862 -0.25(-2.41%)
Feb 16, 2005 10.76 10.98 10.49 10.54 486,805 -0.21(-1.99%)
Feb 15, 2005 11.11 11.11 10.69 10.76 587,134 -0.18(-1.65%)
Feb 14, 2005 10.89 11.26 10.69 10.94 195,557 +0.05(+0.43%)
Feb 11, 2005 10.86 11.54 10.86 10.89 135,632 -0.13(-1.21%)
Feb 10, 2005 11.36 11.36 10.89 11.02 213,735 -0.05(-0.48%)
Feb 09, 2005 10.76 11.69 10.68 11.08 564,933 +0.39(+3.69%)
Feb 08, 2005 10.79 10.81 10.56 10.68 115,346 -0.10(-0.90%)
Feb 07, 2005 10.69 10.96 10.23 10.78 211,286 +0.16(+1.48%)
Feb 04, 2005 10.44 10.66 10.15 10.62 210,804 +0.14(+1.34%)
Feb 03, 2005 10.29 10.52 10.15 10.48 206,291 +0.30(+2.95%)
Feb 02, 2005 10.18 10.25 10.12 10.18 163,403 -0.01(-0.07%)
Feb 01, 2005 10.02 10.20 9.927 10.19 276,851 +0.18(+1.80%)
Jan 31, 2005 9.881 10.01 9.821 10.01 234,114 +0.29(+2.96%)
Jan 28, 2005 9.553 9.821 9.553 9.720 188,221 -0.07(-0.68%)
Jan 27, 2005 9.680 9.821 9.500 9.786 447,068 +0.30(+3.16%)
Jan 26, 2005 9.466 9.513 9.380 9.487 533,659 +0.07(+0.78%)
Jan 25, 2005 9.533 9.533 9.253 9.413 320,266 +0.17(+1.88%)
Jan 24, 2005 9.353 9.386 9.119 9.239 394,590 +0.27(+3.06%)
Jan 21, 2005 9.286 9.286 8.919 8.965 124,185 -0.05(-0.52%)
Jan 20, 2005 9.219 9.219 8.952 9.012 80,275 -0.06(-0.66%)
Jan 19, 2005 9.386 9.386 9.012 9.072 103,066 -0.05(-0.51%)
Jan 18, 2005 9.386 9.386 9.026 9.119 123,799 +0.20(+2.25%)
Jan 14, 2005 9.253 9.253 8.859 8.919 113,942 +0.13(+1.52%)
Jan 13, 2005 8.952 8.952 8.698 8.785 148,362 -0.12(-1.35%)
Jan 12, 2005 9.146 9.146 8.885 8.905 182,860 -0.10(-1.11%)
Jan 11, 2005 8.959 9.139 8.885 9.006 57,268 +0.05(+0.60%)
Jan 10, 2005 9.787 9.787 8.685 8.952 193,388 -0.24(-2.62%)
Jan 07, 2005 9.687 9.687 9.193 9.193 39,195 -0.06(-0.65%)
Jan 06, 2005 9.019 9.687 8.859 9.253 50,287 +0.08(+0.87%)
Jan 05, 2005 9.553 9.553 8.785 9.173 188,144 -0.31(-3.31%)
Jan 04, 2005 9.861 9.874 9.052 9.487 107,913 -0.37(-3.73%)
Jan 03, 2005 9.954 10.04 9.854 9.854 38,626 -0.10(-1.01%)
Dec 31, 2004 10.02 10.02 9.835 9.954 32,182 +0.10(+1.02%)
Dec 30, 2004 9.687 10.05 9.687 9.854 96,996 -0.03(-0.34%)
Dec 29, 2004 9.854 9.921 9.687 9.887 56,731 +0.01(+0.14%)
Dec 28, 2004 9.914 9.981 9.821 9.874 68,855 -0.04(-0.40%)
Dec 27, 2004 9.841 10.29 9.720 9.914 89,661 +0.26(+2.70%)
Dec 23, 2004 9.433 9.740 9.420 9.654 105,528 +0.22(+2.34%)
Dec 22, 2004 9.353 9.520 9.259 9.433 69,753 +0.09(+1.00%)
Dec 21, 2004 9.320 9.400 9.239 9.340 149,536 +0.07(+0.72%)
Dec 20, 2004 9.106 9.520 9.019 9.273 111,216 +0.42(+4.75%)
Dec 17, 2004 9.019 9.019 8.685 8.852 64,664 +0.19(+2.24%)
Dec 16, 2004 9.126 9.126 8.658 8.658 46,702 -0.13(-1.52%)
Dec 15, 2004 8.952 8.952 8.752 8.792 24,099 +0.04(+0.46%)
Dec 14, 2004 8.952 8.952 8.618 8.752 41,163 -0.06(-0.68%)
Dec 13, 2004 8.752 8.992 8.525 8.812 64,514 +0.09(+1.07%)
Dec 10, 2004 8.852 8.852 8.618 8.718 41,762 +0.03(+0.38%)
Dec 09, 2004 8.605 8.892 8.591 8.685 92,655 -0.07(-0.76%)
Dec 08, 2004 8.885 9.353 8.451 8.752 187,406 -0.35(-3.81%)
Dec 07, 2004 9.453 9.647 9.019 9.098 190,999 -0.27(-2.86%)
Dec 06, 2004 9.720 9.720 9.353 9.366 133,969 -0.32(-3.31%)
Dec 03, 2004 9.500 9.787 9.500 9.687 64,364 -0.25(-2.55%)
Dec 02, 2004 9.680 10.20 9.680 9.941 62,419 -0.08(-0.80%)
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.