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

Cresud Sacif ADR (NQ: CRESY )

9.580 +0.170 (+1.81%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 30, 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, 2020 2.738 2.781 2.635 2.738 187,860 -0.01(-0.31%)
Apr 29, 2020 2.643 2.855 2.643 2.747 348,397 +0.13(+4.95%)
Apr 28, 2020 2.643 2.656 2.540 2.617 342,122 +0.04(+1.68%)
Apr 27, 2020 2.540 2.652 2.506 2.574 238,249 +0.07(+2.76%)
Apr 24, 2020 2.582 2.583 2.436 2.505 97,244 -0.05(-2.03%)
Apr 23, 2020 2.574 2.643 2.479 2.557 105,774 +0.05(+2.07%)
Apr 22, 2020 2.583 2.661 2.479 2.505 145,797 -0.03(-1.02%)
Apr 21, 2020 2.643 2.721 2.505 2.531 212,799 -0.07(-2.66%)
Apr 20, 2020 2.661 2.851 2.600 2.600 321,021 -0.17(-6.23%)
Apr 17, 2020 2.851 3.066 2.747 2.773 104,769 -0.02(-0.62%)
Apr 16, 2020 2.712 2.868 2.583 2.790 140,368 +0.08(+2.87%)
Apr 15, 2020 2.816 2.851 2.635 2.712 159,634 -0.14(-4.85%)
Apr 14, 2020 3.041 3.153 2.833 2.851 100,710 +0.00(+0.00%)
Apr 13, 2020 2.989 2.991 2.825 2.851 112,230 -0.10(-3.51%)
Apr 09, 2020 2.937 3.170 2.816 2.954 223,662 +0.11(+3.95%)
Apr 08, 2020 2.781 2.920 2.781 2.842 133,117 +0.08(+2.81%)
Apr 07, 2020 2.764 2.876 2.643 2.764 286,612 +0.10(+3.90%)
Apr 06, 2020 2.764 2.920 2.626 2.661 141,980 -0.03(-1.28%)
Apr 03, 2020 2.790 2.801 2.574 2.695 251,562 -0.08(-2.80%)
Apr 02, 2020 2.911 2.928 2.686 2.773 144,703 -0.13(-4.46%)
Apr 01, 2020 2.911 2.911 2.730 2.902 161,406 -0.10(-3.45%)
Mar 31, 2020 2.756 3.049 2.747 3.006 223,594 +0.26(+9.43%)
Mar 30, 2020 2.678 2.804 2.658 2.747 87,525 +0.07(+2.58%)
Mar 27, 2020 2.851 3.006 2.548 2.678 269,622 -0.20(-6.91%)
Mar 26, 2020 2.756 3.101 2.695 2.876 283,296 +0.10(+3.42%)
Mar 25, 2020 2.203 2.885 2.203 2.781 532,325 +0.59(+26.77%)
Mar 24, 2020 2.073 2.272 2.021 2.194 426,474 +0.13(+6.28%)
Mar 23, 2020 2.341 2.346 2.000 2.064 455,507 -0.31(-13.09%)
Mar 20, 2020 2.358 2.515 2.263 2.375 408,080 +0.11(+4.96%)
Mar 19, 2020 2.393 2.522 2.263 2.263 316,465 -0.16(-6.43%)
Mar 18, 2020 2.704 2.747 2.384 2.419 628,948 -0.54(-18.13%)
Mar 17, 2020 2.781 3.058 2.678 2.954 454,274 +0.10(+3.32%)
Mar 16, 2020 2.807 2.971 2.591 2.859 409,864 -0.35(-10.78%)
Mar 13, 2020 3.317 3.472 3.049 3.205 436,443 -0.06(-1.85%)
Mar 12, 2020 3.257 3.369 3.127 3.265 560,916 -0.34(-9.35%)
Mar 11, 2020 3.887 3.893 3.524 3.602 311,598 -0.41(-10.32%)
Mar 10, 2020 3.732 4.043 3.671 4.017 285,172 +0.33(+8.90%)
Mar 09, 2020 4.060 4.089 3.637 3.688 440,806 -0.52(-12.32%)
Mar 06, 2020 4.207 4.284 4.107 4.207 155,128 -0.08(-1.81%)
Mar 05, 2020 4.302 4.323 4.215 4.284 187,682 -0.06(-1.39%)
Mar 04, 2020 4.371 4.431 4.328 4.345 177,506 +0.03(+0.60%)
Mar 03, 2020 4.310 4.509 4.310 4.319 199,196 +0.02(+0.40%)
Mar 02, 2020 4.189 4.336 4.145 4.302 298,330 +0.13(+3.11%)
Feb 28, 2020 4.112 4.198 4.060 4.172 458,207 -0.03(-0.62%)
Feb 27, 2020 4.224 4.328 4.189 4.198 319,999 -0.10(-2.41%)
Feb 26, 2020 4.328 4.457 4.207 4.302 263,383 -0.02(-0.40%)
Feb 25, 2020 4.379 4.440 4.276 4.319 305,102 -0.03(-0.79%)
Feb 24, 2020 4.440 4.492 4.293 4.354 553,060 -0.03(-0.59%)
Feb 21, 2020 4.388 4.423 4.276 4.379 118,893 +0.00(+0.00%)
Feb 20, 2020 4.215 4.483 4.198 4.379 236,993 +0.17(+4.11%)
Feb 19, 2020 4.215 4.319 4.172 4.207 171,819 +0.00(+0.00%)
Feb 18, 2020 4.146 4.259 4.112 4.207 185,164 +0.07(+1.67%)
Feb 14, 2020 4.267 4.336 4.120 4.138 203,634 -0.08(-1.84%)
Feb 13, 2020 4.319 4.388 4.155 4.215 227,395 -0.12(-2.79%)
Feb 12, 2020 4.276 4.405 4.276 4.336 215,076 +0.03(+0.80%)
Feb 11, 2020 4.492 4.492 4.224 4.302 273,012 -0.14(-3.11%)
Feb 10, 2020 4.397 4.500 4.397 4.440 129,096 +0.05(+1.18%)
Feb 07, 2020 4.284 4.518 4.284 4.388 247,279 +0.10(+2.21%)
Feb 06, 2020 4.492 4.561 4.293 4.293 542,145 -0.20(-4.42%)
Feb 05, 2020 4.665 4.699 4.474 4.492 270,708 -0.16(-3.53%)
Feb 04, 2020 5.010 5.055 4.639 4.656 319,378 -0.27(-5.44%)
Feb 03, 2020 4.880 4.984 4.855 4.924 266,475 +0.07(+1.42%)
Jan 31, 2020 4.924 4.924 4.760 4.855 241,838 -0.10(-1.92%)
Jan 30, 2020 5.071 5.105 4.846 4.950 286,790 -0.16(-3.21%)
Jan 29, 2020 5.226 5.252 5.062 5.114 205,499 -0.07(-1.33%)
Jan 28, 2020 5.045 5.240 5.045 5.183 233,388 +0.16(+3.27%)
Jan 27, 2020 5.243 5.243 4.768 5.019 427,882 -0.22(-4.28%)
Jan 24, 2020 5.191 5.312 5.174 5.243 119,124 +0.03(+0.50%)
Jan 23, 2020 5.304 5.356 5.140 5.217 128,647 -0.07(-1.31%)
Jan 22, 2020 5.226 5.330 5.096 5.286 276,252 +0.09(+1.66%)
Jan 21, 2020 5.321 5.381 5.183 5.200 212,212 -0.11(-2.11%)
Jan 17, 2020 5.381 5.433 5.286 5.312 157,906 -0.03(-0.49%)
Jan 16, 2020 5.356 5.511 5.338 5.338 193,917 +0.03(+0.65%)
Jan 15, 2020 5.304 5.476 5.200 5.304 191,180 +0.03(+0.66%)
Jan 14, 2020 5.546 5.546 5.269 5.269 165,876 -0.29(-5.28%)
Jan 13, 2020 5.485 5.718 5.304 5.563 236,093 +0.10(+1.90%)
Jan 10, 2020 5.442 5.520 5.243 5.459 255,730 +0.05(+0.96%)
Jan 09, 2020 5.528 5.528 5.338 5.407 246,291 -0.12(-2.19%)
Jan 08, 2020 5.779 5.831 5.520 5.528 209,555 -0.26(-4.48%)
Jan 07, 2020 5.692 5.831 5.641 5.787 182,123 +0.10(+1.67%)
Jan 06, 2020 5.615 5.715 5.546 5.692 257,391 +0.06(+1.07%)
Jan 03, 2020 5.762 5.848 5.580 5.632 297,753 -0.25(-4.26%)
Jan 02, 2020 6.073 6.135 5.822 5.882 321,159 -0.20(-3.27%)
Dec 31, 2019 6.193 6.358 6.047 6.081 153,160 -0.13(-2.09%)
Dec 30, 2019 6.349 6.382 5.969 6.211 458,762 -0.13(-2.04%)
Dec 27, 2019 6.738 6.738 6.185 6.340 592,497 -0.28(-4.18%)
Dec 26, 2019 6.444 6.669 6.392 6.617 530,397 +0.24(+3.79%)
Dec 24, 2019 6.245 6.548 6.211 6.375 460,291 +0.19(+3.07%)
Dec 23, 2019 6.219 6.392 6.047 6.185 821,261 +0.22(+3.62%)
Dec 20, 2019 5.589 6.003 5.572 5.969 719,957 +0.42(+7.63%)
Dec 19, 2019 5.356 5.572 5.295 5.546 510,328 +0.20(+3.72%)
Dec 18, 2019 4.967 5.464 4.889 5.347 564,669 +0.39(+7.84%)
Dec 17, 2019 5.010 5.027 4.846 4.958 254,915 -0.03(-0.69%)
Dec 16, 2019 4.898 5.023 4.777 4.993 321,326 +0.10(+1.94%)
Dec 13, 2019 4.544 4.967 4.535 4.898 389,557 +0.37(+8.21%)
Dec 12, 2019 4.639 4.639 4.518 4.526 339,468 -0.13(-2.78%)
Dec 11, 2019 4.535 4.656 4.509 4.656 251,006 +0.14(+3.06%)
Dec 10, 2019 4.708 4.725 4.492 4.518 213,145 -0.19(-4.04%)
Dec 09, 2019 4.950 5.053 4.690 4.708 492,311 -0.12(-2.50%)
Dec 06, 2019 4.803 4.915 4.785 4.829 224,820 +0.03(+0.72%)
Dec 05, 2019 4.924 4.933 4.785 4.794 157,829 -0.15(-2.97%)
Dec 04, 2019 4.682 4.967 4.587 4.941 208,085 +0.29(+6.12%)
Dec 03, 2019 4.803 4.837 4.621 4.656 263,957 -0.14(-2.88%)
Dec 02, 2019 5.053 5.053 4.760 4.794 377,206 -0.17(-3.48%)
Nov 29, 2019 4.958 5.053 4.794 4.967 273,674 +0.07(+1.41%)
Nov 27, 2019 4.811 5.019 4.734 4.898 421,046 +0.16(+3.47%)
Nov 26, 2019 5.122 5.140 4.690 4.734 639,053 -0.10(-2.14%)
Nov 25, 2019 4.397 4.837 4.362 4.837 1,261,460 +0.77(+18.90%)
Nov 22, 2019 3.973 4.103 3.939 4.069 200,856 +0.09(+2.17%)
Nov 21, 2019 3.999 4.077 3.870 3.982 361,105 -0.02(-0.43%)
Nov 20, 2019 3.853 4.155 3.853 3.999 271,107 +0.16(+4.05%)
Nov 19, 2019 3.688 3.904 3.645 3.844 136,972 +0.19(+5.20%)
Nov 18, 2019 3.542 3.663 3.507 3.654 114,199 +0.12(+3.42%)
Nov 15, 2019 3.749 3.749 3.507 3.533 288,724 -0.09(-2.39%)
Nov 14, 2019 3.697 3.825 3.619 3.619 163,471 -0.10(-2.56%)
Nov 13, 2019 3.827 3.827 3.654 3.714 165,807 -0.07(-1.83%)
Nov 12, 2019 3.973 3.991 3.758 3.783 184,853 -0.19(-4.78%)
Nov 11, 2019 4.129 4.129 3.896 3.973 212,478 -0.10(-2.34%)
Nov 08, 2019 4.259 4.319 4.060 4.069 151,308 -0.16(-3.68%)
Nov 07, 2019 4.328 4.397 4.224 4.224 160,392 -0.10(-2.20%)
Nov 06, 2019 4.544 4.595 4.293 4.319 157,193 -0.20(-4.40%)
Nov 05, 2019 4.474 4.587 4.440 4.518 119,779 +0.08(+1.75%)
Nov 04, 2019 4.457 4.500 4.405 4.440 135,434 +0.13(+3.01%)
Nov 01, 2019 4.423 4.526 4.259 4.310 345,334 -0.11(-2.54%)
Oct 31, 2019 4.267 4.462 4.267 4.423 263,612 +0.15(+3.43%)
Oct 30, 2019 4.354 4.401 4.207 4.276 227,279 -0.09(-1.98%)
Oct 29, 2019 4.276 4.414 4.207 4.362 117,502 +0.07(+1.61%)
Oct 28, 2019 4.362 4.526 4.267 4.293 175,443 -0.07(-1.58%)
Oct 25, 2019 4.362 4.474 4.328 4.362 159,411 +0.00(+0.00%)
Oct 24, 2019 4.449 4.483 4.328 4.362 87,608 -0.05(-1.17%)
Oct 23, 2019 4.405 4.725 4.328 4.414 205,244 +0.01(+0.20%)
Oct 22, 2019 4.449 4.544 4.362 4.405 172,285 +0.01(+0.20%)
Oct 21, 2019 4.319 4.397 4.302 4.397 557,562 +0.09(+2.00%)
Oct 18, 2019 4.362 4.449 4.302 4.310 159,527 -0.05(-1.19%)
Oct 17, 2019 4.457 4.497 4.345 4.362 137,351 -0.07(-1.56%)
Oct 16, 2019 4.535 4.552 4.354 4.431 155,887 -0.09(-1.91%)
Oct 15, 2019 4.621 4.621 4.518 4.518 178,283 -0.10(-2.06%)
Oct 14, 2019 4.699 4.760 4.604 4.613 48,926 -0.16(-3.44%)
Oct 11, 2019 4.734 4.863 4.734 4.777 59,736 +0.05(+1.10%)
Oct 10, 2019 4.665 4.742 4.595 4.725 80,833 +0.09(+1.86%)
Oct 09, 2019 4.837 4.855 4.621 4.639 197,706 -0.17(-3.59%)
Oct 08, 2019 4.915 4.915 4.794 4.811 72,255 -0.15(-2.96%)
Oct 07, 2019 4.898 5.027 4.889 4.958 364,004 +0.08(+1.59%)
Oct 04, 2019 4.906 4.915 4.820 4.880 148,761 +0.04(+0.89%)
Oct 03, 2019 4.924 5.088 4.811 4.837 215,772 -0.16(-3.11%)
Oct 02, 2019 4.941 5.071 4.829 4.993 94,199 +0.02(+0.35%)
Oct 01, 2019 5.105 5.131 4.842 4.975 81,754 -0.13(-2.54%)
Sep 30, 2019 5.286 5.347 5.096 5.105 113,499 -0.19(-3.59%)
Sep 27, 2019 5.140 5.364 5.028 5.295 203,287 +0.16(+3.20%)
Sep 26, 2019 5.001 5.131 5.001 5.131 83,614 +0.16(+3.30%)
Sep 25, 2019 4.950 5.009 4.829 4.967 103,851 +0.02(+0.35%)
Sep 24, 2019 5.148 5.243 4.932 4.950 58,571 -0.18(-3.54%)
Sep 23, 2019 5.226 5.278 5.062 5.131 128,748 -0.10(-1.82%)
Sep 20, 2019 5.295 5.459 5.200 5.226 54,642 -0.09(-1.63%)
Sep 19, 2019 5.261 5.381 5.243 5.312 79,565 +0.05(+0.99%)
Sep 18, 2019 5.148 5.278 5.140 5.261 93,276 +0.12(+2.35%)
Sep 17, 2019 5.140 5.200 5.114 5.140 134,454 +0.00(+0.00%)
Sep 16, 2019 5.027 5.235 5.027 5.140 140,776 +0.15(+2.94%)
Sep 13, 2019 5.157 5.362 4.975 4.993 112,641 -0.18(-3.51%)
Sep 12, 2019 5.390 5.407 5.079 5.174 123,262 -0.18(-3.39%)
Sep 11, 2019 5.433 5.572 5.278 5.356 354,447 -0.09(-1.59%)
Sep 10, 2019 5.520 5.615 5.364 5.442 177,033 -0.07(-1.25%)
Sep 09, 2019 5.623 5.813 5.485 5.511 181,238 -0.12(-2.15%)
Sep 06, 2019 5.537 5.779 5.502 5.632 316,276 +0.11(+2.03%)
Sep 05, 2019 5.416 5.667 5.381 5.520 227,319 +0.16(+3.06%)
Sep 04, 2019 5.019 5.645 5.019 5.356 359,209 +0.27(+5.26%)
Sep 03, 2019 4.958 5.229 4.880 5.088 2,729,465 +0.22(+4.43%)
Aug 30, 2019 4.837 5.079 4.578 4.872 1,524,773 +0.07(+1.44%)
Aug 29, 2019 5.088 5.321 4.777 4.803 305,891 -0.20(-3.97%)
Aug 28, 2019 4.760 5.122 4.699 5.001 199,650 +0.22(+4.51%)
Aug 27, 2019 5.062 5.062 4.665 4.785 495,656 -0.26(-5.14%)
Aug 26, 2019 5.183 5.356 5.019 5.045 112,777 -0.12(-2.34%)
Aug 23, 2019 5.416 5.420 5.105 5.166 106,969 -0.21(-3.86%)
Aug 22, 2019 5.286 5.399 5.140 5.373 186,291 +0.15(+2.81%)
Aug 21, 2019 5.183 5.373 5.122 5.226 293,868 +0.09(+1.68%)
Aug 20, 2019 5.010 5.183 4.967 5.140 507,284 +0.13(+2.59%)
Aug 19, 2019 5.537 5.615 5.010 5.010 343,396 -0.45(-8.23%)
Aug 16, 2019 5.589 5.691 5.416 5.459 312,109 +0.03(+0.48%)
Aug 15, 2019 5.183 5.485 5.148 5.433 397,090 +0.31(+6.07%)
Aug 14, 2019 5.364 5.511 5.062 5.122 686,990 -0.24(-4.51%)
Aug 13, 2019 5.848 5.943 5.321 5.364 1,303,283 +0.04(+0.81%)
Aug 12, 2019 6.565 6.565 5.278 5.321 1,333,689 -3.27(-38.09%)
Aug 09, 2019 7.947 8.642 7.878 8.595 322,180 +0.57(+7.10%)
Aug 08, 2019 8.387 8.465 7.990 8.025 108,959 -0.22(-2.62%)
Aug 07, 2019 8.310 8.310 8.094 8.241 46,581 -0.10(-1.24%)
Aug 06, 2019 8.552 8.707 8.258 8.344 84,979 -0.21(-2.42%)
Aug 05, 2019 8.716 8.962 8.409 8.552 143,519 -0.25(-2.85%)
Aug 02, 2019 8.638 8.897 8.638 8.802 101,412 +0.05(+0.59%)
Aug 01, 2019 8.733 9.061 8.724 8.750 55,297 -0.03(-0.30%)
Jul 31, 2019 8.837 8.992 8.638 8.776 344,801 -0.06(-0.68%)
Jul 30, 2019 8.897 9.165 8.815 8.837 25,634 -0.12(-1.35%)
Jul 29, 2019 8.958 9.225 8.871 8.958 77,610 -0.01(-0.10%)
Jul 26, 2019 8.586 8.984 8.552 8.966 176,892 +0.23(+2.67%)
Jul 25, 2019 8.897 9.087 8.634 8.733 229,708 -0.12(-1.37%)
Jul 24, 2019 8.811 8.984 8.673 8.854 57,370 +0.05(+0.59%)
Jul 23, 2019 9.070 9.269 8.785 8.802 115,129 -0.22(-2.49%)
Jul 22, 2019 9.277 9.286 8.979 9.027 65,820 -0.27(-2.88%)
Jul 19, 2019 9.459 9.584 9.286 9.294 51,748 -0.16(-1.74%)
Jul 18, 2019 9.424 9.476 9.269 9.459 82,911 +0.06(+0.64%)
Jul 17, 2019 9.415 9.502 9.329 9.398 37,984 +0.01(+0.09%)
Jul 16, 2019 9.346 9.493 9.329 9.390 154,270 +0.04(+0.46%)
Jul 15, 2019 9.631 9.718 9.329 9.346 66,629 -0.35(-3.57%)
Jul 12, 2019 9.960 10.05 9.666 9.692 60,430 -0.23(-2.35%)
Jul 11, 2019 10.10 10.10 9.865 9.925 88,129 -0.11(-1.12%)
Jul 10, 2019 10.02 10.10 9.847 10.04 82,444 +0.03(+0.26%)
Jul 09, 2019 9.882 10.05 9.826 10.01 198,160 +0.08(+0.78%)
Jul 08, 2019 9.960 10.04 9.839 9.934 102,000 -0.03(-0.26%)
Jul 05, 2019 9.882 9.997 9.808 9.960 85,436 +0.09(+0.87%)
Jul 03, 2019 9.718 9.925 9.718 9.873 31,604 +0.13(+1.33%)
Jul 02, 2019 9.960 10.03 9.649 9.744 102,535 -0.12(-1.23%)
Jul 01, 2019 9.156 9.925 9.070 9.865 636,888 +0.81(+8.97%)
Jun 28, 2019 8.940 9.079 8.940 9.053 51,632 +0.14(+1.55%)
Jun 27, 2019 8.828 9.018 8.828 8.914 167,238 +0.06(+0.68%)
Jun 26, 2019 8.863 9.035 8.785 8.854 215,019 +0.01(+0.10%)
Jun 25, 2019 9.104 9.143 8.707 8.845 76,313 -0.30(-3.31%)
Jun 24, 2019 9.390 9.390 9.122 9.148 55,436 -0.21(-2.22%)
Jun 21, 2019 9.424 9.441 9.208 9.355 104,885 -0.01(-0.09%)
Jun 20, 2019 9.260 9.588 9.260 9.364 58,534 +0.08(+0.84%)
Jun 19, 2019 9.286 9.372 9.096 9.286 104,888 -0.03(-0.28%)
Jun 18, 2019 9.277 9.372 9.260 9.312 133,538 +0.03(+0.37%)
Jun 17, 2019 9.243 9.346 9.151 9.277 60,526 +0.03(+0.37%)
Jun 14, 2019 9.234 9.277 9.156 9.243 91,572 -0.02(-0.19%)
Jun 13, 2019 9.303 9.369 9.009 9.260 149,833 +0.02(+0.19%)
Jun 12, 2019 8.906 9.333 8.543 9.243 353,735 +0.60(+7.00%)
Jun 11, 2019 8.232 8.655 8.154 8.638 195,553 +0.51(+6.27%)
Jun 10, 2019 8.077 8.206 8.007 8.128 128,456 +0.03(+0.32%)
Jun 07, 2019 8.085 8.206 8.033 8.102 111,715 +0.01(+0.11%)
Jun 06, 2019 8.120 8.215 7.904 8.094 260,790 -0.05(-0.64%)
Jun 05, 2019 8.370 8.508 8.077 8.146 211,744 -0.13(-1.57%)
Jun 04, 2019 8.275 8.336 8.085 8.275 96,715 +0.01(+0.10%)
Jun 03, 2019 8.595 8.690 8.232 8.267 198,428 -0.35(-4.11%)
May 31, 2019 8.629 8.776 8.491 8.621 127,923 -0.03(-0.40%)
May 30, 2019 8.638 8.776 8.595 8.655 217,618 -0.03(-0.30%)
May 29, 2019 8.517 8.802 8.267 8.681 371,281 +0.21(+2.45%)
May 28, 2019 8.621 8.733 8.465 8.474 973,284 -0.08(-0.91%)
May 24, 2019 8.370 8.638 8.362 8.552 201,203 +0.16(+1.85%)
May 23, 2019 8.327 8.508 8.161 8.396 112,241 +0.03(+0.31%)
May 22, 2019 8.586 8.690 8.353 8.370 237,580 -0.18(-2.12%)
May 21, 2019 8.197 8.603 8.197 8.552 116,561 +0.35(+4.21%)
May 20, 2019 8.327 8.327 8.120 8.206 102,668 -0.19(-2.26%)
May 17, 2019 8.560 8.811 8.249 8.396 164,968 -0.31(-3.57%)
May 16, 2019 8.664 8.864 8.586 8.707 119,593 +0.04(+0.50%)
May 15, 2019 8.534 8.724 8.310 8.664 294,089 +0.05(+0.60%)
May 14, 2019 8.811 8.940 8.508 8.612 203,496 -0.10(-1.09%)
May 13, 2019 8.785 8.802 8.621 8.707 45,306 -0.26(-2.89%)
May 10, 2019 9.027 9.191 8.828 8.966 60,893 -0.10(-1.05%)
May 09, 2019 8.880 9.148 8.789 9.061 240,403 +0.10(+1.16%)
May 08, 2019 8.638 9.122 8.500 8.958 262,561 +0.23(+2.67%)
May 07, 2019 8.871 8.871 8.474 8.724 109,930 -0.22(-2.51%)
May 06, 2019 8.508 9.018 8.457 8.949 172,288 +0.28(+3.19%)
May 03, 2019 8.612 8.707 8.431 8.673 296,711 +0.15(+1.72%)
May 02, 2019 8.586 8.742 8.431 8.526 87,140 -0.05(-0.60%)
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.