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

Cresud Sacif ADR (NQ: CRESY )

10.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2006 9.826 10.06 9.777 10.06 58,032 +0.19(+1.91%)
Mar 30, 2006 9.931 9.986 9.861 9.868 111,812 -0.12(-1.19%)
Mar 29, 2006 9.784 10.10 9.485 9.986 153,400 +0.30(+3.09%)
Mar 28, 2006 9.561 9.756 9.324 9.687 762,403 +0.13(+1.31%)
Mar 27, 2006 9.331 9.666 9.129 9.561 57,078 +0.19(+2.01%)
Mar 24, 2006 9.275 9.408 9.239 9.373 33,318 +0.05(+0.52%)
Mar 23, 2006 9.610 9.687 9.234 9.324 47,784 -0.36(-3.67%)
Mar 22, 2006 9.687 9.694 9.478 9.680 98,725 -0.02(-0.22%)
Mar 21, 2006 10.02 10.07 9.687 9.701 87,487 -0.18(-1.83%)
Mar 20, 2006 9.749 10.08 9.680 9.882 145,037 +0.21(+2.16%)
Mar 17, 2006 9.547 9.721 9.519 9.673 147,114 +0.16(+1.68%)
Mar 16, 2006 9.338 9.589 9.318 9.512 63,540 +0.05(+0.52%)
Mar 15, 2006 9.582 9.749 9.359 9.464 80,777 -0.13(-1.38%)
Mar 14, 2006 9.094 9.617 9.094 9.596 48,061 +0.23(+2.42%)
Mar 13, 2006 9.234 9.450 9.234 9.369 69,669 +0.17(+1.85%)
Mar 10, 2006 9.199 9.255 8.892 9.199 141,730 +0.00(+0.00%)
Mar 09, 2006 9.213 9.422 9.059 9.199 185,251 +0.10(+1.07%)
Mar 08, 2006 9.464 9.464 9.087 9.101 218,157 -0.44(-4.60%)
Mar 07, 2006 9.582 9.756 9.129 9.540 240,189 -0.20(-2.07%)
Mar 06, 2006 9.687 9.819 9.582 9.742 129,811 -0.02(-0.21%)
Mar 03, 2006 9.833 9.896 9.735 9.763 340,049 -0.18(-1.82%)
Mar 02, 2006 10.19 10.19 9.763 9.944 84,206 -0.12(-1.18%)
Mar 01, 2006 9.826 10.14 9.756 10.06 173,665 +0.24(+2.41%)
Feb 28, 2006 9.735 9.958 9.561 9.826 107,956 +0.09(+0.93%)
Feb 27, 2006 9.756 9.944 9.721 9.735 187,320 -0.12(-1.20%)
Feb 24, 2006 9.652 9.938 9.652 9.854 96,890 +0.03(+0.28%)
Feb 23, 2006 9.756 9.847 9.687 9.826 280,940 +0.07(+0.71%)
Feb 22, 2006 9.861 9.889 9.673 9.756 553,305 -0.24(-2.37%)
Feb 21, 2006 9.056 10.41 9.056 9.993 742,117 +0.81(+8.80%)
Feb 17, 2006 8.760 9.206 8.760 9.185 288,254 +0.40(+4.60%)
Feb 16, 2006 8.711 8.857 8.704 8.781 100,160 -0.01(-0.16%)
Feb 15, 2006 8.363 8.969 8.363 8.795 209,783 +0.45(+5.34%)
Feb 14, 2006 8.279 8.363 8.279 8.349 213,118 -0.01(-0.17%)
Feb 13, 2006 8.188 8.390 8.154 8.363 524,361 -0.03(-0.42%)
Feb 10, 2006 8.397 8.425 8.133 8.397 237,382 +0.06(+0.67%)
Feb 09, 2006 8.293 8.377 8.167 8.342 202,831 -0.02(-0.25%)
Feb 08, 2006 8.230 8.432 8.188 8.363 178,303 -0.02(-0.25%)
Feb 07, 2006 8.572 8.572 8.363 8.383 70,234 -0.21(-2.43%)
Feb 06, 2006 8.342 8.711 8.342 8.593 161,042 +0.17(+1.99%)
Feb 03, 2006 8.258 8.439 8.258 8.425 241,344 +0.11(+1.34%)
Feb 02, 2006 8.502 8.502 8.258 8.314 315,061 -0.12(-1.40%)
Feb 01, 2006 8.335 8.600 8.335 8.432 296,477 +0.04(+0.50%)
Jan 31, 2006 8.262 8.460 8.262 8.390 366,229 +0.03(+0.33%)
Jan 30, 2006 8.293 8.439 8.188 8.363 159,077 +0.13(+1.61%)
Jan 27, 2006 7.910 8.251 7.673 8.230 239,210 +0.39(+4.98%)
Jan 26, 2006 7.875 7.875 7.666 7.840 83,639 +0.13(+1.72%)
Jan 25, 2006 7.491 7.875 7.491 7.707 313,357 +0.15(+1.94%)
Jan 24, 2006 7.206 7.575 7.206 7.561 216,875 +0.31(+4.23%)
Jan 23, 2006 7.401 7.457 7.213 7.255 194,526 -0.13(-1.70%)
Jan 20, 2006 7.366 7.561 7.352 7.380 96,027 -0.07(-0.94%)
Jan 19, 2006 7.422 7.617 7.415 7.450 38,818 +0.03(+0.38%)
Jan 18, 2006 7.394 7.666 7.394 7.422 98,694 -0.27(-3.53%)
Jan 17, 2006 7.944 8.007 7.366 7.694 60,297 -0.17(-2.21%)
Jan 13, 2006 7.527 8.007 7.527 7.868 87,809 -0.13(-1.57%)
Jan 12, 2006 7.805 7.993 7.666 7.993 268,912 +0.20(+2.59%)
Jan 11, 2006 7.826 7.826 7.666 7.791 143,985 +0.05(+0.63%)
Jan 10, 2006 7.366 7.812 7.366 7.742 65,036 +0.01(+0.18%)
Jan 09, 2006 7.924 7.924 7.701 7.728 107,540 -0.06(-0.81%)
Jan 06, 2006 7.640 7.924 7.640 7.791 165,971 -0.07(-0.89%)
Jan 05, 2006 7.986 8.007 7.777 7.861 105,201 +0.01(+0.18%)
Jan 04, 2006 7.875 7.875 7.687 7.847 120,607 +0.13(+1.72%)
Jan 03, 2006 7.666 7.737 7.596 7.714 154,959 +0.10(+1.28%)
Dec 30, 2005 7.575 7.617 7.255 7.617 148,841 +0.10(+1.30%)
Dec 29, 2005 7.282 7.519 7.213 7.519 157,424 +0.24(+3.35%)
Dec 28, 2005 7.073 7.303 7.073 7.275 154,402 +0.13(+1.85%)
Dec 27, 2005 7.157 7.164 6.976 7.143 171,048 +0.01(+0.10%)
Dec 23, 2005 7.178 7.317 7.115 7.136 98,810 +0.00(+0.00%)
Dec 22, 2005 7.185 7.282 7.108 7.136 126,140 -0.09(-1.25%)
Dec 21, 2005 7.261 7.275 7.129 7.227 238,142 -0.01(-0.19%)
Dec 20, 2005 7.387 7.484 7.171 7.241 203,380 -0.23(-3.08%)
Dec 19, 2005 7.526 7.570 7.317 7.471 159,739 -0.07(-0.92%)
Dec 16, 2005 7.317 7.554 7.317 7.540 87,178 +0.06(+0.84%)
Dec 15, 2005 7.512 7.575 7.429 7.478 56,074 -0.03(-0.37%)
Dec 14, 2005 7.359 7.526 7.317 7.505 68,559 +0.13(+1.80%)
Dec 13, 2005 7.255 7.498 7.255 7.373 65,850 -0.10(-1.31%)
Dec 12, 2005 7.220 7.547 7.220 7.471 88,903 +0.04(+0.56%)
Dec 09, 2005 7.443 7.582 7.352 7.429 45,908 -0.15(-1.93%)
Dec 08, 2005 7.526 7.652 7.373 7.575 112,779 -0.02(-0.28%)
Dec 07, 2005 7.275 7.596 7.206 7.596 273,784 +0.28(+3.88%)
Dec 06, 2005 7.429 7.582 7.275 7.312 129,786 -0.21(-2.85%)
Dec 05, 2005 7.659 7.659 7.261 7.526 135,734 -0.07(-0.92%)
Dec 02, 2005 7.491 7.617 7.491 7.596 59,975 +0.12(+1.58%)
Dec 01, 2005 7.387 7.596 7.331 7.478 54,679 +0.09(+1.23%)
Nov 30, 2005 7.206 7.561 7.011 7.387 82,509 +0.14(+1.92%)
Nov 29, 2005 7.150 7.617 7.150 7.248 90,697 -0.02(-0.29%)
Nov 28, 2005 7.624 7.659 7.248 7.268 135,290 -0.26(-3.52%)
Nov 25, 2005 7.603 7.603 7.457 7.533 48,199 -0.13(-1.64%)
Nov 23, 2005 7.666 7.791 7.505 7.659 75,549 -0.04(-0.54%)
Nov 22, 2005 7.394 7.840 7.394 7.701 101,307 +0.15(+1.94%)
Nov 21, 2005 7.735 7.791 7.450 7.554 124,698 -0.19(-2.43%)
Nov 18, 2005 7.805 7.937 7.680 7.742 59,529 -0.04(-0.54%)
Nov 17, 2005 7.805 7.875 7.714 7.784 110,836 -0.03(-0.36%)
Nov 16, 2005 7.805 7.868 7.805 7.812 88,690 -0.00(-0.06%)
Nov 15, 2005 7.666 7.875 7.666 7.817 56,282 +0.01(+0.15%)
Nov 14, 2005 7.812 7.889 7.805 7.805 42,307 +0.00(+0.00%)
Nov 11, 2005 7.763 7.972 7.714 7.805 76,605 +0.01(+0.18%)
Nov 10, 2005 7.854 7.882 7.791 7.791 76,622 -0.07(-0.89%)
Nov 09, 2005 7.666 7.951 7.666 7.861 81,722 -0.05(-0.62%)
Nov 08, 2005 7.840 7.910 7.805 7.910 58,131 +0.08(+0.98%)
Nov 07, 2005 7.805 8.028 7.805 7.833 47,550 -0.03(-0.35%)
Nov 04, 2005 7.833 8.119 7.805 7.861 63,003 -0.15(-1.91%)
Nov 03, 2005 8.363 8.363 7.805 8.014 88,546 +0.22(+2.86%)
Nov 02, 2005 7.624 7.910 7.624 7.791 87,877 +0.10(+1.27%)
Nov 01, 2005 7.659 7.735 7.610 7.694 42,523 +0.03(+0.46%)
Oct 31, 2005 7.457 7.701 7.457 7.659 129,052 +0.21(+2.81%)
Oct 28, 2005 7.038 7.589 7.038 7.450 96,696 +0.28(+3.89%)
Oct 27, 2005 7.359 7.429 6.941 7.171 358,095 -0.22(-3.02%)
Oct 26, 2005 7.742 7.742 7.387 7.394 126,241 -0.27(-3.55%)
Oct 25, 2005 7.666 7.756 7.526 7.666 117,222 +0.03(+0.36%)
Oct 24, 2005 7.666 7.756 7.596 7.638 214,838 -0.17(-2.14%)
Oct 21, 2005 7.666 7.805 7.561 7.805 155,042 +0.23(+3.04%)
Oct 20, 2005 7.784 7.979 7.457 7.575 102,515 -0.26(-3.38%)
Oct 19, 2005 7.749 7.847 7.234 7.840 323,319 +0.13(+1.67%)
Oct 18, 2005 7.944 7.972 7.680 7.711 239,989 -0.27(-3.36%)
Oct 17, 2005 7.979 8.105 7.777 7.979 227,214 +0.06(+0.79%)
Oct 14, 2005 8.049 8.314 7.770 7.917 243,499 -0.17(-2.07%)
Oct 13, 2005 8.481 8.634 7.951 8.084 167,753 -0.47(-5.54%)
Oct 12, 2005 8.390 8.600 8.390 8.558 38,198 -0.01(-0.08%)
Oct 11, 2005 8.753 8.781 8.453 8.565 105,180 -0.19(-2.15%)
Oct 10, 2005 9.080 9.129 8.718 8.753 69,162 -0.38(-4.12%)
Oct 07, 2005 9.324 9.324 9.080 9.129 39,979 -0.17(-1.87%)
Oct 06, 2005 9.687 9.687 9.234 9.303 136,585 -0.38(-3.96%)
Oct 05, 2005 9.436 9.777 9.436 9.687 80,223 -0.02(-0.22%)
Oct 04, 2005 9.582 9.770 9.582 9.708 87,260 +0.08(+0.87%)
Oct 03, 2005 9.478 9.652 9.408 9.624 96,711 +0.06(+0.58%)
Sep 30, 2005 9.617 9.728 9.303 9.568 101,122 -0.01(-0.15%)
Sep 29, 2005 9.617 9.680 9.122 9.582 64,226 +0.01(+0.15%)
Sep 28, 2005 9.763 9.826 9.540 9.568 100,097 -0.24(-2.49%)
Sep 27, 2005 9.993 9.993 9.756 9.812 82,280 -0.08(-0.85%)
Sep 26, 2005 9.910 10.10 9.819 9.896 231,805 +0.13(+1.28%)
Sep 23, 2005 9.770 9.826 9.080 9.770 281,883 +0.17(+1.82%)
Sep 22, 2005 9.596 9.652 9.582 9.596 152,762 -0.01(-0.15%)
Sep 21, 2005 9.331 9.687 9.303 9.610 123,131 +0.01(+0.15%)
Sep 20, 2005 9.582 9.643 9.547 9.596 74,745 +0.04(+0.44%)
Sep 19, 2005 9.561 9.617 9.478 9.554 117,192 +0.11(+1.18%)
Sep 16, 2005 9.129 9.464 8.628 9.443 147,767 +0.38(+4.15%)
Sep 15, 2005 8.781 9.122 8.781 9.066 260,163 +0.24(+2.76%)
Sep 14, 2005 8.850 8.863 8.718 8.822 106,905 +0.01(+0.08%)
Sep 13, 2005 8.774 8.816 8.711 8.816 133,338 +0.10(+1.12%)
Sep 12, 2005 8.634 8.718 8.613 8.718 130,744 +0.11(+1.30%)
Sep 09, 2005 8.432 8.641 8.356 8.606 297,604 +0.35(+4.22%)
Sep 08, 2005 8.209 8.349 8.147 8.258 508,721 +0.06(+0.68%)
Sep 07, 2005 8.432 8.432 8.112 8.202 390,770 -0.12(-1.42%)
Sep 06, 2005 8.363 8.467 8.188 8.321 176,683 -0.03(-0.42%)
Sep 02, 2005 8.411 8.411 8.237 8.356 112,914 +0.03(+0.33%)
Sep 01, 2005 8.223 8.328 8.195 8.328 75,367 +0.14(+1.70%)
Aug 31, 2005 8.167 8.209 7.979 8.188 59,630 +0.06(+0.77%)
Aug 30, 2005 7.972 8.188 7.931 8.126 86,534 +0.22(+2.73%)
Aug 29, 2005 7.944 7.958 7.847 7.910 85,229 -0.03(-0.44%)
Aug 26, 2005 7.979 7.979 7.805 7.944 269,525 +0.08(+1.06%)
Aug 25, 2005 7.721 7.910 7.721 7.861 118,572 -0.03(-0.35%)
Aug 24, 2005 7.951 8.153 7.882 7.889 206,554 -0.33(-4.07%)
Aug 23, 2005 8.265 8.321 8.188 8.223 78,740 +0.00(+0.00%)
Aug 22, 2005 8.028 8.300 7.944 8.223 274,747 +0.36(+4.61%)
Aug 19, 2005 7.875 7.944 7.854 7.861 59,486 -0.01(-0.18%)
Aug 18, 2005 7.944 8.223 7.805 7.875 112,492 -0.01(-0.09%)
Aug 17, 2005 7.917 8.000 7.805 7.882 131,209 -0.15(-1.91%)
Aug 16, 2005 8.481 8.481 7.979 8.035 110,948 -0.06(-0.77%)
Aug 15, 2005 8.293 8.293 8.014 8.098 114,150 -0.16(-1.94%)
Aug 12, 2005 8.432 8.432 8.188 8.258 42,690 -0.21(-2.47%)
Aug 11, 2005 8.474 8.572 8.446 8.467 129,665 -0.01(-0.16%)
Aug 10, 2005 8.467 8.481 8.425 8.481 68,894 +0.12(+1.42%)
Aug 09, 2005 8.446 8.446 8.272 8.363 38,353 -0.02(-0.25%)
Aug 08, 2005 8.377 8.704 8.377 8.383 34,546 -0.06(-0.74%)
Aug 05, 2005 8.446 8.641 8.446 8.446 44,881 -0.03(-0.33%)
Aug 04, 2005 8.537 8.572 8.474 8.474 52,219 -0.15(-1.70%)
Aug 03, 2005 8.885 8.885 8.467 8.620 99,903 +0.08(+0.98%)
Aug 02, 2005 8.370 8.572 8.223 8.537 61,847 +0.11(+1.32%)
Aug 01, 2005 8.432 8.572 7.666 8.425 129,112 -0.01(-0.08%)
Jul 29, 2005 8.363 8.516 8.300 8.432 120,517 +0.06(+0.67%)
Jul 28, 2005 7.840 8.641 7.840 8.377 135,974 +0.49(+6.18%)
Jul 27, 2005 7.910 7.917 7.735 7.889 159,972 -0.06(-0.79%)
Jul 26, 2005 8.042 8.063 7.951 7.951 68,654 -0.13(-1.64%)
Jul 25, 2005 8.049 8.292 8.049 8.084 70,957 -0.01(-0.09%)
Jul 22, 2005 8.307 8.307 8.084 8.091 70,755 -0.22(-2.60%)
Jul 21, 2005 8.363 8.363 8.202 8.307 32,912 +0.00(+0.00%)
Jul 20, 2005 8.223 8.425 8.223 8.307 62,167 -0.12(-1.41%)
Jul 19, 2005 8.363 8.502 8.328 8.425 32,527 +0.09(+1.12%)
Jul 18, 2005 8.481 8.481 8.272 8.332 50,087 -0.16(-1.84%)
Jul 15, 2005 8.502 8.544 8.432 8.488 29,568 +0.06(+0.66%)
Jul 14, 2005 8.328 8.495 8.328 8.432 72,899 +0.23(+2.80%)
Jul 13, 2005 7.882 8.258 7.875 8.202 106,448 +0.33(+4.16%)
Jul 12, 2005 7.875 7.944 7.875 7.875 120,422 -0.01(-0.09%)
Jul 11, 2005 8.084 8.119 7.840 7.882 109,566 -0.08(-1.05%)
Jul 08, 2005 8.153 8.265 7.951 7.965 31,704 -0.19(-2.31%)
Jul 07, 2005 7.944 8.328 7.944 8.153 37,287 +0.07(+0.86%)
Jul 06, 2005 7.868 8.160 7.805 8.084 99,988 +0.14(+1.75%)
Jul 05, 2005 8.272 8.356 7.666 7.944 124,268 -0.36(-4.36%)
Jul 01, 2005 8.432 8.572 8.272 8.307 48,071 -0.16(-1.89%)
Jun 30, 2005 8.363 8.648 8.363 8.467 48,143 -0.10(-1.22%)
Jun 29, 2005 8.363 8.572 8.321 8.572 79,666 +0.26(+3.10%)
Jun 28, 2005 8.140 8.432 8.084 8.314 49,919 +0.08(+1.02%)
Jun 27, 2005 8.328 8.397 8.209 8.230 84,114 -0.17(-1.99%)
Jun 24, 2005 8.746 8.746 8.363 8.397 45,944 -0.17(-1.95%)
Jun 23, 2005 8.370 8.718 8.370 8.565 45,330 +0.19(+2.25%)
Jun 22, 2005 8.293 8.432 8.293 8.377 26,277 +0.04(+0.50%)
Jun 21, 2005 8.328 8.425 8.328 8.335 95,263 -0.19(-2.21%)
Jun 20, 2005 8.606 8.676 8.418 8.523 57,787 -0.04(-0.49%)
Jun 17, 2005 8.809 8.809 8.502 8.565 37,871 -0.10(-1.21%)
Jun 16, 2005 8.697 8.746 8.606 8.669 71,092 +0.08(+0.89%)
Jun 15, 2005 8.397 8.626 8.397 8.593 45,230 +0.08(+0.98%)
Jun 14, 2005 8.397 8.537 8.397 8.509 20,686 +0.03(+0.33%)
Jun 13, 2005 8.314 8.781 8.223 8.481 76,145 -0.04(-0.49%)
Jun 10, 2005 8.641 8.641 8.467 8.523 32,097 -0.18(-2.08%)
Jun 09, 2005 8.711 8.802 8.662 8.704 28,346 -0.01(-0.08%)
Jun 08, 2005 8.586 8.954 8.537 8.711 122,468 +0.10(+1.13%)
Jun 07, 2005 8.920 8.976 8.613 8.613 67,770 -0.06(-0.64%)
Jun 06, 2005 8.258 8.704 8.258 8.669 49,905 +0.34(+4.10%)
Jun 03, 2005 8.397 8.551 8.221 8.328 145,230 -0.18(-2.13%)
Jun 02, 2005 8.711 8.746 8.509 8.509 83,789 -0.26(-2.94%)
Jun 01, 2005 8.809 9.059 8.725 8.767 353,044 -0.26(-2.86%)
May 31, 2005 9.032 9.100 8.941 9.025 79,141 +0.00(+0.00%)
May 27, 2005 8.857 9.108 8.850 9.025 66,512 +0.02(+0.25%)
May 26, 2005 9.059 9.185 9.002 9.002 170,495 -0.06(-0.71%)
May 25, 2005 9.025 9.094 9.025 9.066 127,079 +0.04(+0.46%)
May 24, 2005 8.593 9.094 8.544 9.025 176,500 +0.27(+3.11%)
May 23, 2005 8.920 8.920 8.126 8.753 209,658 -0.17(-1.87%)
May 20, 2005 8.816 8.967 8.711 8.920 218,470 +0.04(+0.47%)
May 19, 2005 8.676 8.878 8.370 8.878 118,944 +0.31(+3.58%)
May 18, 2005 8.342 8.606 8.342 8.572 85,093 +0.13(+1.57%)
May 17, 2005 8.488 8.509 8.363 8.439 59,592 -0.05(-0.57%)
May 16, 2005 8.363 8.600 8.335 8.488 87,979 -0.05(-0.57%)
May 13, 2005 8.265 8.572 8.089 8.537 184,133 +0.25(+3.02%)
May 12, 2005 8.328 8.537 8.160 8.287 231,404 -0.02(-0.24%)
May 11, 2005 7.840 8.439 7.777 8.307 269,757 +0.56(+7.19%)
May 10, 2005 7.275 7.840 7.275 7.749 123,589 +0.40(+5.40%)
May 09, 2005 7.359 7.498 7.255 7.352 279,825 -0.16(-2.13%)
May 06, 2005 7.687 7.840 7.484 7.512 138,017 -0.20(-2.53%)
May 05, 2005 8.084 8.133 7.491 7.707 188,636 -0.32(-3.99%)
May 04, 2005 7.896 8.153 7.840 8.028 129,221 +0.42(+5.49%)
May 03, 2005 7.436 7.728 7.282 7.610 124,817 +0.34(+4.70%)
May 02, 2005 7.352 7.429 7.206 7.268 176,288 +0.09(+1.26%)
Apr 29, 2005 6.885 7.241 6.885 7.178 582,715 +0.25(+3.62%)
Apr 28, 2005 7.045 7.199 6.871 6.927 532,343 -0.33(-4.51%)
Apr 27, 2005 7.540 7.617 7.052 7.255 249,421 -0.36(-4.76%)
Apr 26, 2005 7.666 7.728 7.589 7.617 401,462 -0.05(-0.64%)
Apr 25, 2005 7.666 7.680 7.457 7.666 186,090 -0.01(-0.09%)
Apr 22, 2005 7.798 7.896 7.596 7.673 183,496 +0.05(+0.64%)
Apr 21, 2005 8.014 8.126 7.491 7.624 272,312 -0.22(-2.76%)
Apr 20, 2005 8.293 8.363 7.763 7.840 127,274 -0.33(-4.05%)
Apr 19, 2005 7.742 8.425 7.742 8.171 191,705 +0.21(+2.67%)
Apr 18, 2005 7.944 8.216 7.680 7.958 385,935 -0.20(-2.39%)
Apr 15, 2005 8.404 8.404 7.108 8.153 1,106,864 -0.46(-5.34%)
Apr 14, 2005 9.150 9.150 8.432 8.613 561,191 -0.62(-6.72%)
Apr 13, 2005 9.512 9.680 9.199 9.234 171,284 -0.01(-0.15%)
Apr 12, 2005 9.589 9.589 9.206 9.248 162,412 -0.26(-2.71%)
Apr 11, 2005 9.687 9.993 9.427 9.505 50,982 -0.08(-0.80%)
Apr 08, 2005 9.547 9.715 9.540 9.582 35,955 +0.03(+0.29%)
Apr 07, 2005 9.819 9.819 9.531 9.554 50,450 -0.17(-1.79%)
Apr 06, 2005 9.826 9.896 9.708 9.728 100,682 -0.01(-0.07%)
Apr 05, 2005 9.631 9.826 9.631 9.735 94,050 +0.21(+2.19%)
Apr 04, 2005 9.519 9.756 9.408 9.526 84,393 -0.11(-1.16%)
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.