Skip to main content
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 9.872 10.10 9.822 10.10 57,765 +0.19(+1.91%)
Mar 30, 2006 9.977 10.03 9.907 9.914 111,297 -0.12(-1.19%)
Mar 29, 2006 9.829 10.14 9.528 10.03 152,693 +0.30(+3.09%)
Mar 28, 2006 9.605 9.802 9.367 9.731 758,889 +0.13(+1.31%)
Mar 27, 2006 9.374 9.710 9.171 9.605 56,815 +0.19(+2.01%)
Mar 24, 2006 9.318 9.451 9.282 9.416 33,164 +0.05(+0.52%)
Mar 23, 2006 9.654 9.731 9.276 9.367 47,564 -0.36(-3.67%)
Mar 22, 2006 9.731 9.738 9.521 9.724 98,270 -0.02(-0.22%)
Mar 21, 2006 10.07 10.12 9.731 9.745 87,083 -0.18(-1.83%)
Mar 20, 2006 9.794 10.13 9.724 9.928 144,369 +0.21(+2.16%)
Mar 17, 2006 9.591 9.766 9.563 9.717 146,436 +0.16(+1.68%)
Mar 16, 2006 9.381 9.633 9.361 9.556 63,247 +0.05(+0.52%)
Mar 15, 2006 9.626 9.794 9.402 9.507 80,404 -0.13(-1.38%)
Mar 14, 2006 9.136 9.661 9.136 9.640 47,839 +0.23(+2.42%)
Mar 13, 2006 9.276 9.493 9.276 9.412 69,347 +0.17(+1.85%)
Mar 10, 2006 9.241 9.297 8.933 9.241 141,077 +0.00(+0.00%)
Mar 09, 2006 9.255 9.465 9.101 9.241 184,397 +0.10(+1.07%)
Mar 08, 2006 9.507 9.507 9.129 9.143 217,152 -0.44(-4.60%)
Mar 07, 2006 9.626 9.802 9.171 9.584 239,082 -0.20(-2.07%)
Mar 06, 2006 9.731 9.865 9.626 9.787 129,213 -0.02(-0.21%)
Mar 03, 2006 9.879 9.942 9.780 9.809 338,482 -0.18(-1.82%)
Mar 02, 2006 10.24 10.24 9.809 9.991 83,818 -0.12(-1.18%)
Mar 01, 2006 9.872 10.19 9.802 10.11 172,865 +0.24(+2.41%)
Feb 28, 2006 9.780 10.00 9.605 9.872 107,459 +0.09(+0.93%)
Feb 27, 2006 9.802 9.991 9.766 9.780 186,457 -0.12(-1.20%)
Feb 24, 2006 9.696 9.984 9.696 9.900 96,443 +0.03(+0.28%)
Feb 23, 2006 9.802 9.893 9.731 9.872 279,645 +0.07(+0.71%)
Feb 22, 2006 9.907 9.935 9.717 9.802 550,755 -0.24(-2.37%)
Feb 21, 2006 9.098 10.46 9.098 10.04 738,697 +0.81(+8.80%)
Feb 17, 2006 8.800 9.248 8.800 9.227 286,926 +0.41(+4.60%)
Feb 16, 2006 8.751 8.898 8.744 8.821 99,699 -0.01(-0.16%)
Feb 15, 2006 8.401 9.010 8.401 8.835 208,816 +0.45(+5.34%)
Feb 14, 2006 8.317 8.401 8.317 8.387 212,136 -0.01(-0.17%)
Feb 13, 2006 8.226 8.429 8.192 8.401 521,944 -0.04(-0.41%)
Feb 10, 2006 8.436 8.464 8.170 8.436 236,288 +0.06(+0.67%)
Feb 09, 2006 8.331 8.415 8.205 8.380 201,896 -0.02(-0.25%)
Feb 08, 2006 8.268 8.471 8.226 8.401 177,481 -0.02(-0.25%)
Feb 07, 2006 8.611 8.611 8.401 8.422 69,910 -0.21(-2.43%)
Feb 06, 2006 8.380 8.751 8.380 8.632 160,299 +0.17(+1.99%)
Feb 03, 2006 8.296 8.478 8.296 8.464 240,231 +0.11(+1.34%)
Feb 02, 2006 8.541 8.541 8.296 8.352 313,609 -0.12(-1.40%)
Feb 01, 2006 8.373 8.639 8.373 8.471 295,110 +0.04(+0.50%)
Jan 31, 2006 8.300 8.499 8.300 8.429 364,541 +0.03(+0.33%)
Jan 30, 2006 8.331 8.478 8.226 8.401 158,344 +0.13(+1.61%)
Jan 27, 2006 7.946 8.289 7.708 8.268 238,107 +0.39(+4.98%)
Jan 26, 2006 7.911 7.911 7.701 7.876 83,254 +0.13(+1.72%)
Jan 25, 2006 7.526 7.911 7.526 7.743 311,913 +0.15(+1.94%)
Jan 24, 2006 7.240 7.610 7.239 7.596 215,875 +0.31(+4.23%)
Jan 23, 2006 7.435 7.491 7.246 7.288 193,630 -0.13(-1.70%)
Jan 20, 2006 7.400 7.596 7.386 7.414 95,585 -0.07(-0.94%)
Jan 19, 2006 7.456 7.652 7.449 7.484 38,639 +0.03(+0.38%)
Jan 18, 2006 7.428 7.701 7.428 7.456 98,239 -0.27(-3.53%)
Jan 17, 2006 7.981 8.044 7.400 7.729 60,019 -0.18(-2.21%)
Jan 13, 2006 7.562 8.044 7.562 7.904 87,405 -0.13(-1.57%)
Jan 12, 2006 7.841 8.030 7.701 8.030 267,673 +0.20(+2.59%)
Jan 11, 2006 7.862 7.862 7.701 7.827 143,322 +0.05(+0.63%)
Jan 10, 2006 7.400 7.848 7.400 7.778 64,737 +0.01(+0.18%)
Jan 09, 2006 7.960 7.960 7.736 7.764 107,045 -0.06(-0.81%)
Jan 06, 2006 7.675 7.960 7.675 7.827 165,206 -0.07(-0.89%)
Jan 05, 2006 8.023 8.044 7.813 7.897 104,716 +0.01(+0.18%)
Jan 04, 2006 7.911 7.911 7.722 7.883 120,051 +0.13(+1.72%)
Jan 03, 2006 7.701 7.773 7.631 7.750 154,245 +0.10(+1.28%)
Dec 30, 2005 7.610 7.652 7.288 7.652 148,155 +0.10(+1.30%)
Dec 29, 2005 7.316 7.554 7.246 7.554 156,698 +0.25(+3.35%)
Dec 28, 2005 7.106 7.337 7.106 7.309 153,690 +0.13(+1.85%)
Dec 27, 2005 7.190 7.197 7.008 7.176 170,259 +0.01(+0.10%)
Dec 23, 2005 7.211 7.351 7.148 7.169 98,354 +0.00(+0.00%)
Dec 22, 2005 7.218 7.316 7.141 7.169 125,559 -0.09(-1.25%)
Dec 21, 2005 7.295 7.309 7.162 7.260 237,045 -0.01(-0.19%)
Dec 20, 2005 7.421 7.519 7.204 7.274 202,443 -0.23(-3.08%)
Dec 19, 2005 7.561 7.605 7.351 7.505 159,002 -0.07(-0.92%)
Dec 16, 2005 7.351 7.589 7.351 7.575 86,776 +0.06(+0.84%)
Dec 15, 2005 7.547 7.610 7.463 7.512 55,815 -0.03(-0.37%)
Dec 14, 2005 7.393 7.561 7.351 7.540 68,243 +0.13(+1.80%)
Dec 13, 2005 7.288 7.533 7.288 7.407 65,547 -0.10(-1.31%)
Dec 12, 2005 7.253 7.582 7.253 7.505 88,493 +0.04(+0.56%)
Dec 09, 2005 7.477 7.617 7.386 7.463 45,697 -0.15(-1.93%)
Dec 08, 2005 7.561 7.687 7.407 7.610 112,260 -0.02(-0.28%)
Dec 07, 2005 7.309 7.631 7.239 7.631 272,522 +0.29(+3.88%)
Dec 06, 2005 7.463 7.617 7.309 7.346 129,188 -0.22(-2.85%)
Dec 05, 2005 7.694 7.694 7.295 7.561 135,109 -0.07(-0.92%)
Dec 02, 2005 7.526 7.652 7.526 7.631 59,699 +0.12(+1.58%)
Dec 01, 2005 7.421 7.631 7.365 7.512 54,427 +0.09(+1.23%)
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%)
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.