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

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 7.239 7.596 7.043 7.421 82,128 +0.14(+1.92%)
Nov 29, 2005 7.183 7.652 7.183 7.281 90,279 -0.02(-0.29%)
Nov 28, 2005 7.659 7.694 7.281 7.302 134,666 -0.27(-3.52%)
Nov 25, 2005 7.638 7.638 7.491 7.568 47,976 -0.13(-1.64%)
Nov 23, 2005 7.701 7.827 7.540 7.694 75,201 -0.04(-0.54%)
Nov 22, 2005 7.428 7.876 7.428 7.736 100,840 +0.15(+1.94%)
Nov 21, 2005 7.771 7.827 7.484 7.589 124,123 -0.19(-2.43%)
Nov 18, 2005 7.841 7.974 7.715 7.778 59,255 -0.04(-0.54%)
Nov 17, 2005 7.841 7.911 7.750 7.820 110,326 -0.03(-0.36%)
Nov 16, 2005 7.841 7.904 7.841 7.848 88,282 -0.00(-0.06%)
Nov 15, 2005 7.701 7.911 7.701 7.853 56,022 +0.01(+0.15%)
Nov 14, 2005 7.848 7.925 7.841 7.841 42,112 +0.00(+0.00%)
Nov 11, 2005 7.799 8.009 7.750 7.841 76,252 +0.01(+0.18%)
Nov 10, 2005 7.890 7.918 7.827 7.827 76,269 -0.07(-0.89%)
Nov 09, 2005 7.701 7.988 7.701 7.897 81,346 -0.05(-0.62%)
Nov 08, 2005 7.876 7.946 7.841 7.946 57,864 +0.08(+0.98%)
Nov 07, 2005 7.841 8.065 7.841 7.869 47,331 -0.03(-0.35%)
Nov 04, 2005 7.869 8.156 7.841 7.897 62,713 -0.15(-1.91%)
Nov 03, 2005 8.401 8.401 7.841 8.051 88,137 +0.22(+2.86%)
Nov 02, 2005 7.659 7.946 7.659 7.827 87,472 +0.10(+1.27%)
Nov 01, 2005 7.694 7.771 7.645 7.729 42,327 +0.04(+0.46%)
Oct 31, 2005 7.491 7.736 7.491 7.694 128,457 +0.21(+2.81%)
Oct 28, 2005 7.071 7.624 7.071 7.484 96,251 +0.28(+3.89%)
Oct 27, 2005 7.393 7.463 6.973 7.204 356,445 -0.22(-3.02%)
Oct 26, 2005 7.778 7.778 7.421 7.428 125,659 -0.27(-3.55%)
Oct 25, 2005 7.701 7.792 7.561 7.701 116,682 +0.03(+0.37%)
Oct 24, 2005 7.701 7.792 7.631 7.673 213,848 -0.17(-2.14%)
Oct 21, 2005 7.701 7.841 7.596 7.841 154,327 +0.23(+3.04%)
Oct 20, 2005 7.820 8.016 7.491 7.610 102,042 -0.27(-3.38%)
Oct 19, 2005 7.785 7.883 7.268 7.876 321,829 +0.13(+1.67%)
Oct 18, 2005 7.981 8.009 7.715 7.747 238,883 -0.27(-3.36%)
Oct 17, 2005 8.016 8.142 7.813 8.016 226,166 +0.06(+0.79%)
Oct 14, 2005 8.086 8.352 7.806 7.953 242,377 -0.17(-2.07%)
Oct 13, 2005 8.520 8.674 7.988 8.121 166,980 -0.48(-5.54%)
Oct 12, 2005 8.429 8.639 8.429 8.597 38,022 -0.01(-0.08%)
Oct 11, 2005 8.793 8.821 8.492 8.604 104,695 -0.19(-2.15%)
Oct 10, 2005 9.122 9.171 8.758 8.793 68,843 -0.38(-4.12%)
Oct 07, 2005 9.367 9.367 9.122 9.171 39,795 -0.18(-1.87%)
Oct 06, 2005 9.731 9.731 9.276 9.346 135,956 -0.39(-3.96%)
Oct 05, 2005 9.479 9.822 9.479 9.731 79,853 -0.02(-0.22%)
Oct 04, 2005 9.626 9.816 9.626 9.752 86,858 +0.08(+0.87%)
Oct 03, 2005 9.521 9.696 9.451 9.668 96,265 +0.06(+0.58%)
Sep 30, 2005 9.661 9.773 9.346 9.612 100,656 -0.01(-0.15%)
Sep 29, 2005 9.661 9.724 9.164 9.626 63,930 +0.01(+0.15%)
Sep 28, 2005 9.809 9.872 9.584 9.612 99,636 -0.25(-2.49%)
Sep 27, 2005 10.04 10.04 9.802 9.857 81,901 -0.08(-0.85%)
Sep 26, 2005 9.956 10.15 9.865 9.942 230,737 +0.13(+1.28%)
Sep 23, 2005 9.816 9.872 9.122 9.816 280,584 +0.18(+1.82%)
Sep 22, 2005 9.640 9.696 9.626 9.640 152,058 -0.01(-0.15%)
Sep 21, 2005 9.374 9.731 9.346 9.654 122,564 +0.01(+0.15%)
Sep 20, 2005 9.626 9.687 9.591 9.640 74,401 +0.04(+0.44%)
Sep 19, 2005 9.605 9.661 9.521 9.598 116,652 +0.11(+1.18%)
Sep 16, 2005 9.171 9.507 8.668 9.486 147,086 +0.38(+4.15%)
Sep 15, 2005 8.821 9.164 8.821 9.108 258,964 +0.25(+2.76%)
Sep 14, 2005 8.891 8.904 8.758 8.863 106,412 +0.01(+0.08%)
Sep 13, 2005 8.814 8.856 8.751 8.856 132,724 +0.10(+1.12%)
Sep 12, 2005 8.674 8.758 8.653 8.758 130,141 +0.11(+1.30%)
Sep 09, 2005 8.471 8.681 8.394 8.646 296,233 +0.35(+4.22%)
Sep 08, 2005 8.247 8.387 8.184 8.296 506,376 +0.06(+0.68%)
Sep 07, 2005 8.471 8.471 8.149 8.240 388,969 -0.12(-1.42%)
Sep 06, 2005 8.401 8.506 8.226 8.359 175,868 -0.04(-0.42%)
Sep 02, 2005 8.450 8.450 8.275 8.394 112,394 +0.03(+0.33%)
Sep 01, 2005 8.261 8.366 8.233 8.366 75,019 +0.14(+1.70%)
Aug 31, 2005 8.205 8.247 8.016 8.226 59,355 +0.06(+0.77%)
Aug 30, 2005 8.009 8.226 7.967 8.163 86,135 +0.22(+2.73%)
Aug 29, 2005 7.981 7.995 7.883 7.946 84,837 -0.04(-0.44%)
Aug 26, 2005 8.016 8.016 7.841 7.981 268,283 +0.08(+1.06%)
Aug 25, 2005 7.757 7.946 7.757 7.897 118,026 -0.03(-0.35%)
Aug 24, 2005 7.988 8.191 7.918 7.925 205,602 -0.34(-4.07%)
Aug 23, 2005 8.303 8.359 8.226 8.261 78,378 +0.00(+0.00%)
Aug 22, 2005 8.065 8.338 7.981 8.261 273,481 +0.36(+4.61%)
Aug 19, 2005 7.911 7.981 7.890 7.897 59,212 -0.01(-0.18%)
Aug 18, 2005 7.981 8.261 7.841 7.911 111,974 -0.01(-0.09%)
Aug 17, 2005 7.953 8.037 7.841 7.918 130,604 -0.15(-1.91%)
Aug 16, 2005 8.520 8.520 8.016 8.072 110,437 -0.06(-0.77%)
Aug 15, 2005 8.331 8.331 8.051 8.135 113,624 -0.16(-1.94%)
Aug 12, 2005 8.471 8.471 8.226 8.296 42,493 -0.21(-2.47%)
Aug 11, 2005 8.513 8.611 8.485 8.506 129,067 -0.01(-0.16%)
Aug 10, 2005 8.506 8.520 8.464 8.520 68,576 +0.12(+1.42%)
Aug 09, 2005 8.485 8.485 8.310 8.401 38,177 -0.02(-0.25%)
Aug 08, 2005 8.415 8.744 8.415 8.422 34,387 -0.06(-0.74%)
Aug 05, 2005 8.485 8.681 8.485 8.485 44,674 -0.03(-0.33%)
Aug 04, 2005 8.576 8.611 8.513 8.513 51,979 -0.15(-1.70%)
Aug 03, 2005 8.926 8.926 8.506 8.660 99,443 +0.08(+0.98%)
Aug 02, 2005 8.408 8.611 8.261 8.576 61,562 +0.11(+1.32%)
Aug 01, 2005 8.471 8.611 7.701 8.464 128,517 -0.01(-0.08%)
Jul 29, 2005 8.401 8.555 8.338 8.471 119,961 +0.06(+0.67%)
Jul 28, 2005 7.876 8.681 7.876 8.415 135,347 +0.49(+6.18%)
Jul 27, 2005 7.946 7.953 7.771 7.925 159,235 -0.06(-0.79%)
Jul 26, 2005 8.079 8.100 7.988 7.988 68,338 -0.13(-1.64%)
Jul 25, 2005 8.086 8.330 8.086 8.121 70,630 -0.01(-0.09%)
Jul 22, 2005 8.345 8.345 8.121 8.128 70,429 -0.22(-2.60%)
Jul 21, 2005 8.401 8.401 8.240 8.345 32,760 +0.00(+0.00%)
Jul 20, 2005 8.261 8.464 8.261 8.345 61,880 -0.12(-1.41%)
Jul 19, 2005 8.401 8.541 8.366 8.464 32,377 +0.09(+1.12%)
Jul 18, 2005 8.520 8.520 8.310 8.370 49,856 -0.16(-1.84%)
Jul 15, 2005 8.541 8.583 8.471 8.527 29,432 +0.06(+0.66%)
Jul 14, 2005 8.366 8.534 8.366 8.471 72,563 +0.23(+2.80%)
Jul 13, 2005 7.918 8.296 7.911 8.240 105,958 +0.33(+4.16%)
Jul 12, 2005 7.911 7.981 7.911 7.911 119,867 -0.01(-0.09%)
Jul 11, 2005 8.121 8.156 7.876 7.918 109,061 -0.08(-1.05%)
Jul 08, 2005 8.191 8.303 7.988 8.002 31,558 -0.19(-2.31%)
Jul 07, 2005 7.981 8.366 7.981 8.191 37,115 +0.07(+0.86%)
Jul 06, 2005 7.904 8.198 7.841 8.121 99,527 +0.14(+1.75%)
Jul 05, 2005 8.310 8.394 7.701 7.981 123,695 -0.36(-4.36%)
Jul 01, 2005 8.471 8.611 8.310 8.345 47,849 -0.16(-1.89%)
Jun 30, 2005 8.401 8.688 8.401 8.506 47,921 -0.11(-1.22%)
Jun 29, 2005 8.401 8.611 8.359 8.611 79,299 +0.26(+3.10%)
Jun 28, 2005 8.177 8.471 8.121 8.352 49,689 +0.08(+1.02%)
Jun 27, 2005 8.366 8.436 8.247 8.268 83,727 -0.17(-1.99%)
Jun 24, 2005 8.786 8.786 8.401 8.436 45,733 -0.17(-1.95%)
Jun 23, 2005 8.408 8.758 8.408 8.604 45,121 +0.19(+2.25%)
Jun 22, 2005 8.331 8.471 8.331 8.415 26,156 +0.04(+0.50%)
Jun 21, 2005 8.366 8.464 8.366 8.373 94,824 -0.19(-2.21%)
Jun 20, 2005 8.646 8.716 8.457 8.562 57,521 -0.04(-0.49%)
Jun 17, 2005 8.849 8.849 8.541 8.604 37,697 -0.11(-1.21%)
Jun 16, 2005 8.737 8.786 8.646 8.709 70,764 +0.08(+0.89%)
Jun 15, 2005 8.436 8.666 8.436 8.632 45,021 +0.08(+0.98%)
Jun 14, 2005 8.436 8.576 8.436 8.548 20,591 +0.03(+0.33%)
Jun 13, 2005 8.352 8.821 8.261 8.520 75,794 -0.04(-0.49%)
Jun 10, 2005 8.681 8.681 8.506 8.562 31,949 -0.18(-2.08%)
Jun 09, 2005 8.751 8.842 8.702 8.744 28,215 -0.01(-0.08%)
Jun 08, 2005 8.625 8.996 8.576 8.751 121,904 +0.10(+1.13%)
Jun 07, 2005 8.961 9.017 8.653 8.653 67,458 -0.06(-0.64%)
Jun 06, 2005 8.296 8.744 8.296 8.709 49,675 +0.34(+4.10%)
Jun 03, 2005 8.436 8.590 8.259 8.366 144,560 -0.18(-2.13%)
Jun 02, 2005 8.751 8.786 8.548 8.548 83,402 -0.26(-2.94%)
Jun 01, 2005 8.849 9.101 8.765 8.807 351,417 -0.26(-2.86%)
May 31, 2005 9.073 9.142 8.982 9.066 78,776 +0.00(+0.00%)
May 27, 2005 8.898 9.150 8.891 9.066 66,205 +0.02(+0.25%)
May 26, 2005 9.101 9.227 9.044 9.044 169,709 -0.06(-0.71%)
May 25, 2005 9.066 9.136 9.066 9.108 126,493 +0.04(+0.46%)
May 24, 2005 8.632 9.136 8.583 9.066 175,687 +0.27(+3.11%)
May 23, 2005 8.961 8.961 8.163 8.793 208,692 -0.17(-1.88%)
May 20, 2005 8.856 9.009 8.751 8.961 217,463 +0.04(+0.47%)
May 19, 2005 8.716 8.919 8.408 8.919 118,396 +0.31(+3.58%)
May 18, 2005 8.380 8.646 8.380 8.611 84,701 +0.13(+1.57%)
May 17, 2005 8.527 8.548 8.401 8.478 59,318 -0.05(-0.57%)
May 16, 2005 8.401 8.639 8.373 8.527 87,573 -0.05(-0.57%)
May 13, 2005 8.303 8.611 8.127 8.576 183,284 +0.25(+3.02%)
May 12, 2005 8.366 8.576 8.198 8.325 230,337 -0.02(-0.24%)
May 11, 2005 7.876 8.478 7.813 8.345 268,514 +0.56(+7.19%)
May 10, 2005 7.309 7.876 7.309 7.785 123,019 +0.40(+5.40%)
May 09, 2005 7.393 7.533 7.288 7.386 278,536 -0.16(-2.13%)
May 06, 2005 7.722 7.876 7.519 7.547 137,381 -0.20(-2.53%)
May 05, 2005 8.121 8.170 7.526 7.743 187,767 -0.32(-3.99%)
May 04, 2005 7.932 8.191 7.876 8.065 128,626 +0.42(+5.49%)
May 03, 2005 7.470 7.764 7.316 7.645 124,242 +0.34(+4.70%)
May 02, 2005 7.386 7.463 7.239 7.302 175,476 +0.09(+1.26%)
Apr 29, 2005 6.917 7.274 6.917 7.211 580,030 +0.25(+3.62%)
Apr 28, 2005 7.078 7.232 6.903 6.959 529,890 -0.33(-4.51%)
Apr 27, 2005 7.575 7.652 7.085 7.288 248,272 -0.36(-4.76%)
Apr 26, 2005 7.701 7.764 7.624 7.652 399,611 -0.05(-0.64%)
Apr 25, 2005 7.701 7.715 7.491 7.701 185,233 -0.01(-0.09%)
Apr 22, 2005 7.834 7.932 7.631 7.708 182,650 +0.05(+0.64%)
Apr 21, 2005 8.051 8.163 7.526 7.659 271,057 -0.22(-2.76%)
Apr 20, 2005 8.331 8.401 7.799 7.876 126,687 -0.33(-4.05%)
Apr 19, 2005 7.778 8.464 7.778 8.209 190,822 +0.21(+2.67%)
Apr 18, 2005 7.981 8.254 7.715 7.995 384,157 -0.20(-2.39%)
Apr 15, 2005 8.443 8.443 7.141 8.191 1,101,763 -0.46(-5.34%)
Apr 14, 2005 9.192 9.192 8.471 8.653 558,604 -0.62(-6.72%)
Apr 13, 2005 9.556 9.724 9.241 9.276 170,495 -0.01(-0.15%)
Apr 12, 2005 9.633 9.633 9.248 9.290 161,663 -0.26(-2.71%)
Apr 11, 2005 9.731 10.04 9.471 9.549 50,747 -0.08(-0.80%)
Apr 08, 2005 9.591 9.759 9.584 9.626 35,790 +0.03(+0.29%)
Apr 07, 2005 9.865 9.865 9.575 9.598 50,218 -0.18(-1.79%)
Apr 06, 2005 9.872 9.942 9.752 9.773 100,218 -0.01(-0.07%)
Apr 05, 2005 9.675 9.872 9.675 9.780 93,617 +0.21(+2.19%)
Apr 04, 2005 9.563 9.802 9.451 9.570 84,004 -0.11(-1.16%)
Apr 01, 2005 9.802 9.900 9.612 9.682 130,103 +0.07(+0.73%)
Mar 31, 2005 9.626 9.794 9.451 9.612 142,989 +0.04(+0.37%)
Mar 30, 2005 9.276 9.696 9.241 9.577 318,817 +0.06(+0.59%)
Mar 29, 2005 9.802 9.802 9.480 9.521 188,836 -0.21(-2.16%)
Mar 28, 2005 9.802 9.991 9.563 9.731 150,809 +0.14(+1.47%)
Mar 24, 2005 9.353 9.661 9.248 9.590 133,769 +0.24(+2.53%)
Mar 23, 2005 9.802 9.809 8.856 9.353 614,244 -0.45(-4.57%)
Mar 22, 2005 10.15 10.15 9.802 9.802 173,844 -0.14(-1.41%)
Mar 21, 2005 10.11 10.15 9.914 9.942 155,776 +0.04(+0.35%)
Mar 18, 2005 10.12 10.12 9.907 9.907 97,373 -0.01(-0.07%)
Mar 17, 2005 10.15 10.32 9.907 9.914 191,540 -0.13(-1.32%)
Mar 16, 2005 10.15 10.22 9.977 10.05 231,803 +0.11(+1.13%)
Mar 15, 2005 10.10 10.21 9.872 9.935 217,875 +0.03(+0.28%)
Mar 14, 2005 10.49 10.68 9.465 9.907 726,290 -0.59(-5.60%)
Mar 11, 2005 10.54 10.63 10.30 10.49 319,259 -0.01(-0.13%)
Mar 10, 2005 11.35 11.55 10.36 10.51 560,807 -0.90(-7.91%)
Mar 09, 2005 11.96 11.96 11.36 11.41 287,661 -0.32(-2.75%)
Mar 08, 2005 12.01 12.01 11.69 11.73 239,343 -0.27(-2.27%)
Mar 07, 2005 11.71 12.01 11.66 12.01 357,045 +0.31(+2.66%)
Mar 04, 2005 11.69 11.76 11.55 11.70 138,241 +0.11(+0.94%)
Mar 03, 2005 11.34 11.59 11.32 11.59 167,511 +0.23(+2.04%)
Mar 02, 2005 11.69 11.69 10.86 11.36 114,973 -0.30(-2.58%)
Mar 01, 2005 11.83 11.83 11.57 11.66 85,077 +0.14(+1.22%)
Feb 28, 2005 11.62 11.83 11.35 11.52 294,837 +0.18(+1.54%)
Feb 25, 2005 11.15 11.59 11.13 11.34 253,489 +0.19(+1.69%)
Feb 24, 2005 11.12 11.34 10.98 11.15 334,631 +0.11(+1.01%)
Feb 23, 2005 10.82 11.12 10.68 11.04 236,398 +0.23(+2.14%)
Feb 22, 2005 10.98 10.98 10.63 10.81 218,916 +0.24(+2.25%)
Feb 18, 2005 10.80 10.87 10.37 10.57 313,092 -0.21(-1.95%)
Feb 17, 2005 11.03 11.13 10.50 10.78 716,497 -0.27(-2.41%)
Feb 16, 2005 11.27 11.50 10.99 11.05 464,526 -0.22(-1.99%)
Feb 15, 2005 11.64 11.64 11.20 11.27 560,263 -0.19(-1.65%)
Feb 14, 2005 11.41 11.80 11.20 11.46 186,607 +0.05(+0.43%)
Feb 11, 2005 11.38 12.10 11.38 11.41 129,424 -0.14(-1.21%)
Feb 10, 2005 11.90 11.90 11.41 11.55 203,953 -0.06(-0.48%)
Feb 09, 2005 11.28 12.25 11.19 11.61 539,077 +0.41(+3.69%)
Feb 08, 2005 11.31 11.33 11.06 11.19 110,067 -0.10(-0.90%)
Feb 07, 2005 11.20 11.48 10.72 11.30 201,616 +0.16(+1.48%)
Feb 04, 2005 10.94 11.17 10.64 11.13 201,156 +0.15(+1.34%)
Feb 03, 2005 10.78 11.02 10.64 10.98 196,849 +0.32(+2.95%)
Feb 02, 2005 10.67 10.75 10.61 10.67 155,924 -0.01(-0.07%)
Feb 01, 2005 10.50 10.69 10.40 10.68 264,181 +0.19(+1.80%)
Jan 31, 2005 10.35 10.49 10.29 10.49 223,400 +0.30(+2.95%)
Jan 28, 2005 10.01 10.29 10.01 10.19 179,606 -0.07(-0.68%)
Jan 27, 2005 10.14 10.29 9.956 10.26 426,607 +0.31(+3.16%)
Jan 26, 2005 9.921 9.970 9.829 9.942 509,235 +0.08(+0.78%)
Jan 25, 2005 9.991 9.991 9.696 9.865 305,609 +0.18(+1.88%)
Jan 24, 2005 9.802 9.836 9.556 9.682 376,531 +0.29(+3.06%)
Jan 21, 2005 9.731 9.731 9.346 9.395 118,501 -0.05(-0.52%)
Jan 20, 2005 9.661 9.661 9.381 9.444 76,601 -0.06(-0.66%)
Jan 19, 2005 9.836 9.836 9.444 9.507 98,349 -0.05(-0.51%)
Jan 18, 2005 9.836 9.836 9.458 9.556 118,133 +0.21(+2.25%)
Jan 14, 2005 9.696 9.696 9.283 9.346 108,727 +0.14(+1.52%)
Jan 13, 2005 9.381 9.381 9.115 9.206 141,572 -0.13(-1.35%)
Jan 12, 2005 9.584 9.584 9.311 9.332 174,491 -0.11(-1.11%)
Jan 11, 2005 9.388 9.577 9.311 9.437 54,647 +0.06(+0.60%)
Jan 10, 2005 10.26 10.26 9.101 9.381 184,537 -0.25(-2.62%)
Jan 07, 2005 10.15 10.15 9.633 9.633 37,401 -0.06(-0.65%)
Jan 06, 2005 9.451 10.15 9.283 9.696 47,985 +0.08(+0.87%)
Jan 05, 2005 10.01 10.01 9.206 9.612 179,534 -0.33(-3.31%)
Jan 04, 2005 10.33 10.35 9.486 9.942 102,974 -0.39(-3.73%)
Jan 03, 2005 10.43 10.52 10.33 10.33 36,858 -0.11(-1.01%)
Dec 31, 2004 10.50 10.50 10.31 10.43 30,709 +0.11(+1.02%)
Dec 30, 2004 10.15 10.54 10.15 10.33 92,557 -0.04(-0.34%)
Dec 29, 2004 10.33 10.40 10.15 10.36 54,134 +0.01(+0.14%)
Dec 28, 2004 10.39 10.46 10.29 10.35 65,704 -0.04(-0.40%)
Dec 27, 2004 10.31 10.78 10.19 10.39 85,558 +0.27(+2.70%)
Dec 23, 2004 9.886 10.21 9.872 10.12 100,698 +0.23(+2.34%)
Dec 22, 2004 9.802 9.977 9.703 9.886 66,561 +0.10(+1.00%)
Dec 21, 2004 9.766 9.851 9.682 9.787 142,692 +0.07(+0.72%)
Dec 20, 2004 9.542 9.977 9.451 9.717 106,126 +0.44(+4.75%)
Dec 17, 2004 9.451 9.451 9.101 9.276 61,704 +0.20(+2.24%)
Dec 16, 2004 9.563 9.563 9.073 9.073 44,564 -0.14(-1.52%)
Dec 15, 2004 9.381 9.381 9.171 9.213 22,996 +0.04(+0.46%)
Dec 14, 2004 9.381 9.381 9.031 9.171 39,279 -0.06(-0.68%)
Dec 13, 2004 9.171 9.423 8.933 9.234 61,562 +0.10(+1.07%)
Dec 10, 2004 9.276 9.276 9.031 9.136 39,851 +0.04(+0.38%)
Dec 09, 2004 9.017 9.318 9.003 9.101 88,415 -0.07(-0.76%)
Dec 08, 2004 9.311 9.802 8.856 9.171 178,829 -0.36(-3.81%)
Dec 07, 2004 9.907 10.11 9.451 9.535 182,257 -0.28(-2.86%)
Dec 06, 2004 10.19 10.19 9.802 9.816 127,837 -0.34(-3.31%)
Dec 03, 2004 9.956 10.26 9.956 10.15 61,419 -0.27(-2.55%)
Dec 02, 2004 10.14 10.69 10.14 10.42 59,562 -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.