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

Cresud Sacif ADR (NQ: CRESY )

10.32 -0.10 (-0.96%)
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, 2004 8.537 9.046 8.488 8.641 186,402 +0.15(+1.81%)
Mar 30, 2004 8.363 8.537 8.223 8.488 208,931 +0.14(+1.67%)
Mar 29, 2004 8.850 8.850 8.258 8.349 356,015 -0.02(-0.25%)
Mar 26, 2004 8.572 8.781 8.258 8.370 409,539 -0.19(-2.19%)
Mar 25, 2004 8.990 9.526 8.502 8.557 974,916 -0.39(-4.37%)
Mar 24, 2004 7.798 8.948 7.457 8.948 1,107,794 +1.45(+19.33%)
Mar 23, 2004 7.395 7.784 7.115 7.498 50,223 -0.01(-0.18%)
Mar 22, 2004 7.784 7.784 7.512 7.512 67,873 -0.15(-1.92%)
Mar 19, 2004 7.603 7.833 7.596 7.659 42,618 +0.02(+0.27%)
Mar 18, 2004 7.833 7.833 7.443 7.638 48,501 -0.01(-0.18%)
Mar 17, 2004 7.289 7.833 7.289 7.652 90,689 +0.05(+0.65%)
Mar 16, 2004 7.289 7.742 7.289 7.602 133,308 +0.23(+3.11%)
Mar 15, 2004 7.109 7.457 7.108 7.373 101,452 +0.22(+3.12%)
Mar 12, 2004 7.108 7.247 7.108 7.150 89,541 -0.01(-0.10%)
Mar 11, 2004 7.185 7.380 7.143 7.157 98,582 -0.20(-2.65%)
Mar 10, 2004 7.303 7.457 7.282 7.352 67,156 +0.08(+1.05%)
Mar 09, 2004 7.282 7.352 7.192 7.275 93,559 -0.08(-1.14%)
Mar 08, 2004 7.457 7.659 7.317 7.359 94,277 -0.10(-1.31%)
Mar 05, 2004 7.540 7.735 7.401 7.457 62,421 -0.21(-2.73%)
Mar 04, 2004 7.666 7.770 7.491 7.666 92,411 +0.00(+0.00%)
Mar 03, 2004 7.843 8.014 7.666 7.666 36,304 -0.07(-0.90%)
Mar 02, 2004 7.673 8.014 7.673 7.735 48,358 +0.03(+0.45%)
Mar 01, 2004 7.770 7.917 7.701 7.701 59,551 -0.10(-1.34%)
Feb 27, 2004 7.631 7.931 7.631 7.805 39,031 +0.03(+0.36%)
Feb 26, 2004 8.216 8.216 7.735 7.777 43,909 -0.16(-2.02%)
Feb 25, 2004 7.951 8.251 7.854 7.937 55,533 +0.00(+0.00%)
Feb 24, 2004 8.223 8.328 7.875 7.937 112,931 -0.03(-0.35%)
Feb 23, 2004 8.327 8.328 7.666 7.965 105,183 +0.30(+3.91%)
Feb 20, 2004 7.673 8.014 7.526 7.666 67,730 -0.24(-3.08%)
Feb 19, 2004 7.840 8.314 7.840 7.910 67,299 -0.09(-1.13%)
Feb 18, 2004 7.822 8.029 7.666 8.000 88,537 +0.16(+2.04%)
Feb 17, 2004 7.498 7.910 7.498 7.840 61,990 +0.15(+1.99%)
Feb 13, 2004 7.701 7.701 7.352 7.687 57,829 +0.10(+1.29%)
Feb 12, 2004 7.342 7.666 7.261 7.588 86,958 +0.24(+3.22%)
Feb 11, 2004 7.457 7.666 7.248 7.351 133,738 +0.17(+2.42%)
Feb 10, 2004 7.178 7.666 7.178 7.178 122,115 -0.19(-2.55%)
Feb 09, 2004 6.704 7.694 6.697 7.366 335,782 +0.03(+0.38%)
Feb 06, 2004 7.317 7.687 7.213 7.338 299,477 -0.21(-2.77%)
Feb 05, 2004 7.673 8.014 7.533 7.547 149,810 -0.14(-1.81%)
Feb 04, 2004 7.910 8.153 7.666 7.687 117,093 -0.45(-5.48%)
Feb 03, 2004 7.833 8.495 7.833 8.133 35,013 -0.10(-1.19%)
Feb 02, 2004 7.910 8.641 7.875 8.230 63,999 +0.23(+2.87%)
Jan 30, 2004 7.714 8.328 7.714 8.000 83,371 +0.15(+1.95%)
Jan 29, 2004 8.188 8.537 7.714 7.847 173,630 -0.38(-4.66%)
Jan 28, 2004 8.516 8.711 8.216 8.230 85,237 -0.40(-4.68%)
Jan 27, 2004 8.544 8.913 8.544 8.634 83,945 -0.20(-2.29%)
Jan 26, 2004 8.885 9.052 8.537 8.836 140,483 +0.06(+0.63%)
Jan 23, 2004 8.738 8.781 8.363 8.781 129,433 +0.10(+1.12%)
Jan 22, 2004 8.397 8.711 8.397 8.683 331,620 +0.38(+4.53%)
Jan 21, 2004 7.979 8.307 7.840 8.307 295,029 +0.33(+4.10%)
Jan 20, 2004 7.798 8.014 7.735 7.979 305,934 +0.24(+3.16%)
Jan 16, 2004 7.673 7.770 7.645 7.735 249,971 -0.00(-0.01%)
Jan 15, 2004 7.840 7.896 7.687 7.735 171,675 -0.12(-1.51%)
Jan 14, 2004 7.910 8.223 7.805 7.854 190,684 -0.02(-0.27%)
Jan 13, 2004 7.666 8.084 7.652 7.875 328,996 +0.13(+1.62%)
Jan 12, 2004 7.666 8.014 7.666 7.749 416,484 -0.24(-3.05%)
Jan 09, 2004 8.363 8.502 7.666 7.993 471,972 -0.43(-5.05%)
Jan 08, 2004 8.572 8.704 8.349 8.418 264,705 -0.14(-1.63%)
Jan 07, 2004 8.606 8.641 8.502 8.558 188,729 +0.03(+0.33%)
Jan 06, 2004 8.572 8.711 8.502 8.530 275,513 -0.24(-2.78%)
Jan 05, 2004 8.955 8.976 8.565 8.774 149,523 -0.07(-0.78%)
Jan 02, 2004 8.439 9.011 8.411 8.843 103,461 +0.28(+3.25%)
Dec 31, 2003 8.816 9.192 8.363 8.565 285,988 -0.25(-2.85%)
Dec 30, 2003 9.269 9.269 8.747 8.816 240,801 -0.38(-4.17%)
Dec 29, 2003 9.394 9.575 9.073 9.199 168,665 +0.13(+1.46%)
Dec 26, 2003 8.711 9.220 8.230 9.066 68,994 +0.01(+0.08%)
Dec 24, 2003 8.711 9.199 8.711 9.059 528,414 +0.49(+5.69%)
Dec 23, 2003 8.774 8.774 8.446 8.572 115,760 +0.13(+1.49%)
Dec 22, 2003 8.767 8.892 8.397 8.446 279,432 -0.50(-5.61%)
Dec 19, 2003 9.094 9.373 8.683 8.948 399,065 -0.25(-2.73%)
Dec 18, 2003 9.547 9.687 9.185 9.199 155,435 -0.19(-2.00%)
Dec 17, 2003 9.408 9.708 9.269 9.386 98,542 -0.06(-0.60%)
Dec 16, 2003 9.687 9.721 9.269 9.443 223,755 -0.24(-2.52%)
Dec 15, 2003 9.882 9.938 9.687 9.687 102,858 +0.03(+0.36%)
Dec 12, 2003 9.178 9.652 9.178 9.652 218,595 +0.38(+4.14%)
Dec 11, 2003 9.366 9.652 9.199 9.269 154,976 -0.14(-1.48%)
Dec 10, 2003 10.31 10.31 9.408 9.408 270,779 -0.55(-5.53%)
Dec 09, 2003 10.45 10.45 9.931 9.958 153,149 -0.45(-4.29%)
Dec 08, 2003 10.59 10.70 10.40 10.40 61,277 +0.00(+0.00%)
Dec 05, 2003 10.45 10.49 10.41 10.40 49,074 -0.05(-0.47%)
Dec 04, 2003 10.49 10.62 10.42 10.45 51,591 +0.05(+0.47%)
Dec 03, 2003 10.63 10.66 10.32 10.40 165,455 -0.14(-1.32%)
Dec 02, 2003 10.59 10.62 10.24 10.54 106,639 +0.13(+1.20%)
Dec 01, 2003 11.11 11.29 10.31 10.42 136,624 +0.10(+0.95%)
Nov 28, 2003 10.79 10.79 10.17 10.32 104,334 -0.19(-1.85%)
Nov 26, 2003 10.52 10.73 10.45 10.52 153,812 -0.01(-0.07%)
Nov 25, 2003 10.13 10.69 10.04 10.52 202,067 +0.38(+3.78%)
Nov 24, 2003 10.23 10.24 9.756 10.14 245,267 +0.38(+3.94%)
Nov 21, 2003 9.756 9.756 9.659 9.756 94,251 +0.12(+1.30%)
Nov 20, 2003 9.673 9.784 9.631 9.631 125,269 -0.03(-0.29%)
Nov 19, 2003 9.638 9.875 9.638 9.659 77,277 -0.03(-0.29%)
Nov 18, 2003 9.896 9.896 9.645 9.687 122,099 -0.15(-1.48%)
Nov 17, 2003 9.826 9.833 9.582 9.832 105,523 +0.20(+2.09%)
Nov 14, 2003 9.854 9.854 9.631 9.631 143,942 +0.00(+0.00%)
Nov 13, 2003 9.861 9.861 9.589 9.631 103,145 -0.13(-1.29%)
Nov 12, 2003 9.826 9.826 9.234 9.756 213,567 -0.10(-1.06%)
Nov 11, 2003 9.861 9.896 9.687 9.861 105,128 +0.10(+1.07%)
Nov 10, 2003 9.826 10.27 9.687 9.756 400,269 +0.06(+0.65%)
Nov 07, 2003 9.059 9.756 9.059 9.694 281,547 +0.80(+9.01%)
Nov 06, 2003 8.871 9.046 8.683 8.892 325,494 +0.07(+0.79%)
Nov 05, 2003 9.129 9.129 8.627 8.822 507,389 -0.20(-2.24%)
Nov 04, 2003 10.82 10.82 8.955 9.025 418,508 -0.17(-1.89%)
Nov 03, 2003 9.059 9.373 9.059 9.199 374,118 +0.22(+2.40%)
Oct 31, 2003 9.617 9.645 8.795 8.983 394,109 -0.66(-6.86%)
Oct 30, 2003 10.05 10.08 9.464 9.645 444,325 -0.40(-4.01%)
Oct 29, 2003 9.756 10.11 9.756 10.05 391,233 +0.35(+3.65%)
Oct 28, 2003 9.673 9.757 9.408 9.694 629,584 +0.19(+1.98%)
Oct 27, 2003 9.059 9.547 9.025 9.505 691,940 +0.52(+5.82%)
Oct 24, 2003 8.641 8.990 8.530 8.983 309,378 +0.31(+3.53%)
Oct 23, 2003 9.066 9.122 8.474 8.676 536,247 -0.39(-4.30%)
Oct 22, 2003 9.958 10.00 9.059 9.066 501,664 -0.17(-1.81%)
Oct 21, 2003 10.10 10.33 9.234 9.234 612,304 -0.17(-1.85%)
Oct 20, 2003 9.756 10.63 8.606 9.408 1,832,516 +2.01(+27.12%)
Oct 17, 2003 7.324 7.561 6.627 7.401 12,326 +0.00(+0.00%)
Oct 16, 2003 7.645 7.533 7.331 7.401 19,156 -0.24(-3.19%)
Oct 15, 2003 7.394 7.658 7.387 7.645 25,693 -0.01(-0.08%)
Oct 14, 2003 7.798 7.798 7.261 7.651 61,416 -0.15(-1.97%)
Oct 13, 2003 6.969 8.363 6.627 7.805 161,171 +0.86(+12.45%)
Oct 10, 2003 6.934 7.101 6.829 6.941 23,246 +0.04(+0.61%)
Oct 09, 2003 6.962 6.962 6.843 6.899 10,762 -0.04(-0.60%)
Oct 08, 2003 6.962 6.962 6.864 6.941 7,605 +0.01(+0.10%)
Oct 07, 2003 6.857 6.934 6.795 6.934 23,676 -0.01(-0.20%)
Oct 06, 2003 6.453 7.108 6.446 6.948 83,687 +0.34(+5.07%)
Oct 03, 2003 6.446 6.620 6.376 6.613 41,915 +0.17(+2.58%)
Oct 02, 2003 6.620 6.620 6.174 6.446 7,031 +0.00(+0.00%)
Oct 01, 2003 6.438 6.446 6.335 6.446 26,110 +0.17(+2.66%)
Sep 30, 2003 6.349 6.356 6.258 6.279 19,821 -0.34(-5.15%)
Sep 29, 2003 6.481 6.620 6.321 6.620 81,562 +0.19(+2.91%)
Sep 26, 2003 6.439 6.446 6.307 6.432 12,914 +0.07(+1.10%)
Sep 25, 2003 6.446 6.481 6.307 6.363 67,945 -0.05(-0.76%)
Sep 24, 2003 6.307 6.411 6.307 6.411 15,497 +0.11(+1.77%)
Sep 23, 2003 6.279 6.376 6.272 6.300 55,030 -0.04(-0.66%)
Sep 22, 2003 6.133 6.342 5.937 6.342 157,487 +0.22(+3.53%)
Sep 19, 2003 6.133 6.133 5.993 6.126 24,968 -0.01(-0.11%)
Sep 18, 2003 6.105 6.202 6.105 6.133 60,125 -0.01(-0.11%)
Sep 17, 2003 6.098 6.244 6.098 6.140 25,111 -0.13(-2.11%)
Sep 16, 2003 6.690 6.690 6.105 6.272 10,331 -0.03(-0.44%)
Sep 15, 2003 6.279 6.342 6.279 6.300 82,654 +0.01(+0.11%)
Sep 12, 2003 6.181 6.342 6.049 6.293 67,586 +0.13(+2.03%)
Sep 11, 2003 5.819 6.167 5.819 6.167 94,851 +0.28(+4.73%)
Sep 10, 2003 5.749 6.112 5.714 5.889 4,017 +0.02(+0.36%)
Sep 09, 2003 5.923 6.000 5.687 5.868 16,215 -0.08(-1.29%)
Sep 08, 2003 6.000 6.167 5.944 5.944 29,847 -0.01(-0.23%)
Sep 05, 2003 6.202 6.202 5.861 5.958 24,107 +0.10(+1.79%)
Sep 04, 2003 5.791 5.923 5.791 5.854 10,762 +0.00(+0.00%)
Sep 03, 2003 5.784 6.021 5.784 5.854 41,614 +0.07(+1.20%)
Sep 02, 2003 5.714 5.784 5.714 5.784 13,632 +0.07(+1.22%)
Aug 29, 2003 5.784 5.784 5.686 5.714 10,762 -0.07(-1.20%)
Aug 28, 2003 5.582 5.784 5.582 5.784 16,645 +0.03(+0.44%)
Aug 27, 2003 6.209 6.209 5.673 5.759 26,403 +0.04(+0.78%)
Aug 26, 2003 5.819 5.944 5.583 5.714 240,069 -0.22(-3.76%)
Aug 25, 2003 5.944 5.944 5.889 5.937 55,676 +0.01(+0.24%)
Aug 22, 2003 6.056 6.056 5.854 5.923 126,564 -0.06(-1.05%)
Aug 21, 2003 6.446 6.446 5.854 5.986 63,712 +0.03(+0.47%)
Aug 20, 2003 5.972 6.167 5.923 5.958 57,111 -0.14(-2.29%)
Aug 19, 2003 6.272 6.342 5.951 6.098 168,321 -0.44(-6.72%)
Aug 18, 2003 5.993 6.537 5.951 6.537 13,775 +0.40(+6.59%)
Aug 15, 2003 5.979 6.167 5.979 6.133 8,035 -0.13(-2.11%)
Aug 14, 2003 6.342 6.342 6.237 6.265 9,614 -0.07(-1.10%)
Aug 13, 2003 6.091 6.342 6.091 6.335 3,587 +0.05(+0.78%)
Aug 12, 2003 6.411 6.411 5.972 6.286 9,757 -0.06(-0.88%)
Aug 11, 2003 6.516 6.551 6.036 6.342 188,124 -0.08(-1.19%)
Aug 08, 2003 6.418 6.473 6.418 6.418 1,004 -0.03(-0.54%)
Aug 07, 2003 6.411 6.551 6.411 6.453 6,026 +0.03(+0.54%)
Aug 06, 2003 6.586 6.586 6.342 6.418 143,353 +0.01(+0.11%)
Aug 05, 2003 6.272 6.656 6.272 6.411 169,900 +0.14(+2.22%)
Aug 04, 2003 5.923 6.272 5.923 6.272 126,133 +0.14(+2.27%)
Aug 01, 2003 6.049 6.258 6.049 6.133 150,814 -0.01(-0.11%)
Jul 31, 2003 5.868 6.153 5.784 6.140 212,088 +0.29(+4.99%)
Jul 30, 2003 5.784 5.923 5.784 5.848 2,582 -0.08(-1.39%)
Jul 29, 2003 5.798 5.930 5.756 5.930 20,663 +0.14(+2.51%)
Jul 28, 2003 5.958 5.958 5.784 5.785 7,031 -0.10(-1.69%)
Jul 25, 2003 5.728 5.889 5.728 5.884 7,318 -0.03(-0.43%)
Jul 24, 2003 5.958 5.958 5.889 5.910 79,784 -0.01(-0.22%)
Jul 23, 2003 5.896 5.958 5.868 5.923 64,573 +0.07(+1.18%)
Jul 22, 2003 5.721 5.986 5.721 5.854 85,954 +0.03(+0.60%)
Jul 21, 2003 5.714 5.847 5.714 5.819 26,977 +0.07(+1.21%)
Jul 18, 2003 5.749 5.756 5.714 5.749 22,385 +0.17(+3.12%)
Jul 17, 2003 5.505 5.749 5.505 5.575 39,605 +0.06(+1.01%)
Jul 16, 2003 5.812 5.826 5.450 5.519 118,671 -0.13(-2.22%)
Jul 15, 2003 6.530 6.530 5.645 5.645 147,514 -0.53(-8.58%)
Jul 14, 2003 6.237 6.279 6.167 6.174 13,345 -0.07(-1.12%)
Jul 11, 2003 6.203 6.244 6.244 6.244 1,578 +0.04(+0.66%)
Jul 10, 2003 6.342 6.446 6.203 6.203 15,497 -0.21(-3.25%)
Jul 09, 2003 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Jul 08, 2003 6.544 6.551 6.411 6.411 31,138 -0.10(-1.60%)
Jul 07, 2003 6.342 6.516 6.279 6.516 46,492 +0.17(+2.75%)
Jul 03, 2003 6.335 6.342 6.244 6.342 14,923 +0.01(+0.22%)
Jul 02, 2003 7.052 7.052 6.181 6.328 38,600 +0.06(+1.00%)
Jul 01, 2003 6.328 6.342 6.168 6.265 6,600 +0.00(+0.00%)
Jun 30, 2003 6.140 6.404 6.140 6.265 17,219 +0.10(+1.58%)
Jun 27, 2003 6.376 6.376 6.167 6.167 67,156 -0.22(-3.48%)
Jun 26, 2003 6.809 6.809 6.342 6.390 46,205 -0.36(-5.37%)
Jun 25, 2003 6.809 6.809 6.620 6.752 9,040 +0.03(+0.40%)
Jun 24, 2003 6.634 6.752 6.620 6.725 64,573 +0.10(+1.47%)
Jun 23, 2003 6.481 7.073 6.481 6.627 15,928 -0.25(-3.65%)
Jun 20, 2003 6.878 6.878 6.809 6.878 5,165 +0.05(+0.71%)
Jun 19, 2003 6.934 6.934 6.537 6.829 6,457 +0.24(+3.59%)
Jun 18, 2003 6.815 6.815 6.509 6.592 14,349 -0.22(-3.27%)
Jun 17, 2003 6.969 6.969 6.634 6.815 36,017 -0.15(-2.20%)
Jun 16, 2003 6.683 7.241 6.565 6.969 23,820 +0.35(+5.26%)
Jun 13, 2003 6.676 6.690 6.446 6.620 32,143 +0.07(+1.06%)
Jun 12, 2003 6.272 6.551 6.167 6.551 65,721 +0.31(+5.03%)
Jun 11, 2003 6.167 6.237 6.028 6.237 35,443 +0.05(+0.79%)
Jun 10, 2003 6.146 6.397 6.146 6.188 40,035 +0.03(+0.57%)
Jun 09, 2003 6.272 6.272 6.146 6.153 26,977 -0.12(-1.89%)
Jun 06, 2003 6.272 6.586 6.140 6.272 33,721 +0.01(+0.11%)
Jun 05, 2003 6.202 6.272 6.063 6.265 40,753 +0.13(+2.16%)
Jun 04, 2003 6.272 6.446 6.133 6.133 62,995 -0.10(-1.68%)
Jun 03, 2003 6.272 6.272 6.133 6.237 62,564 +0.07(+1.13%)
Jun 02, 2003 6.167 6.237 6.063 6.167 58,403 +0.07(+1.14%)
May 30, 2003 6.133 6.133 5.923 6.098 33,865 +0.11(+1.86%)
May 29, 2003 5.728 5.986 5.728 5.986 112,501 +0.22(+3.87%)
May 28, 2003 5.889 5.889 5.673 5.763 21,811 +0.00(+0.00%)
May 27, 2003 5.582 5.763 5.582 5.763 71,604 +0.08(+1.34%)
May 23, 2003 6.133 6.202 5.610 5.687 13,058 +0.10(+1.87%)
May 22, 2003 5.575 5.700 5.575 5.583 20,089 +0.04(+0.77%)
May 21, 2003 5.749 5.923 5.450 5.540 110,205 -0.17(-3.05%)
May 20, 2003 5.645 5.749 5.589 5.714 122,689 +0.00(+0.00%)
May 19, 2003 5.540 5.714 5.540 5.714 93,846 +0.00(+0.00%)
May 16, 2003 5.784 5.854 5.714 5.714 79,927 -0.06(-1.09%)
May 15, 2003 5.645 5.777 5.575 5.777 54,098 +0.13(+2.35%)
May 14, 2003 5.896 5.923 5.575 5.645 82,080 -0.28(-4.71%)
May 13, 2003 5.923 5.993 5.923 5.923 19,659 +0.00(+0.00%)
May 12, 2003 5.979 6.021 5.889 5.923 5,739 -0.14(-2.30%)
May 09, 2003 5.861 6.126 5.861 6.063 15,210 +0.07(+1.16%)
May 08, 2003 6.007 6.098 5.923 5.993 117,667 -0.03(-0.58%)
May 07, 2003 6.063 6.098 5.958 6.028 42,618 -0.03(-0.57%)
May 06, 2003 6.167 6.167 5.993 6.063 20,807 +0.08(+1.28%)
May 05, 2003 5.882 6.056 5.854 5.986 17,650 +0.09(+1.54%)
May 02, 2003 5.868 5.896 5.680 5.896 56,968 +0.21(+3.68%)
May 01, 2003 5.680 5.742 5.680 5.687 5,739 +0.01(+0.12%)
Apr 30, 2003 5.756 5.784 5.666 5.680 42,475 -0.03(-0.61%)
Apr 29, 2003 5.784 5.910 5.610 5.714 91,407 +0.04(+0.74%)
Apr 28, 2003 5.568 5.714 5.568 5.673 17,219 +0.01(+0.12%)
Apr 25, 2003 5.568 5.784 5.568 5.666 12,627 -0.15(-2.63%)
Apr 24, 2003 5.505 5.819 5.505 5.819 29,990 +0.05(+0.85%)
Apr 23, 2003 5.645 5.784 5.547 5.770 18,511 +0.20(+3.50%)
Apr 22, 2003 5.819 5.819 5.261 5.575 59,694 -0.06(-0.99%)
Apr 21, 2003 5.923 5.930 5.268 5.631 36,304 -0.26(-4.38%)
Apr 17, 2003 5.645 6.181 5.645 5.889 71,317 +0.31(+5.63%)
Apr 16, 2003 5.575 5.575 5.575 5.575 7,892 +0.00(+0.00%)
Apr 15, 2003 5.505 5.575 5.505 5.575 31,712 +0.10(+1.91%)
Apr 14, 2003 5.004 5.471 5.004 5.471 20,663 +0.21(+3.97%)
Apr 11, 2003 5.248 5.261 5.157 5.261 9,470 +0.19(+3.71%)
Apr 10, 2003 5.087 5.094 5.018 5.073 8,753 +0.06(+1.11%)
Apr 09, 2003 5.087 5.087 4.878 5.018 7,605 +0.13(+2.56%)
Apr 08, 2003 4.934 5.631 4.878 4.892 16,502 -0.30(-5.77%)
Apr 07, 2003 5.471 5.471 4.927 5.192 29,990 -0.10(-1.97%)
Apr 04, 2003 5.317 5.331 5.129 5.296 11,049 -0.03(-0.65%)
Apr 03, 2003 4.878 5.331 4.822 5.331 184,106 +0.49(+10.07%)
Apr 02, 2003 4.843 4.913 4.808 4.843 40,322 +0.10(+2.21%)
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.