Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.150 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2005 9.177 9.283 8.878 9.130 105,972 -0.01(-0.15%)
Sep 29, 2005 9.177 9.237 8.705 9.144 67,306 +0.01(+0.15%)
Sep 28, 2005 9.316 9.376 9.104 9.130 104,898 -0.23(-2.49%)
Sep 27, 2005 9.536 9.536 9.310 9.363 86,227 -0.08(-0.85%)
Sep 26, 2005 9.456 9.642 9.370 9.443 242,923 +0.12(+1.28%)
Sep 23, 2005 9.323 9.376 8.665 9.323 295,403 +0.17(+1.82%)
Sep 22, 2005 9.157 9.210 9.144 9.157 160,089 -0.01(-0.15%)
Sep 21, 2005 8.904 9.243 8.878 9.170 129,037 +0.01(+0.15%)
Sep 20, 2005 9.144 9.201 9.110 9.157 78,330 +0.04(+0.44%)
Sep 19, 2005 9.124 9.177 9.044 9.117 122,813 +0.11(+1.18%)
Sep 16, 2005 8.711 9.031 8.233 9.011 154,854 +0.36(+4.15%)
Sep 15, 2005 8.379 8.705 8.379 8.651 272,641 +0.23(+2.76%)
Sep 14, 2005 8.445 8.457 8.319 8.419 112,032 +0.01(+0.08%)
Sep 13, 2005 8.372 8.412 8.312 8.412 139,733 +0.09(+1.12%)
Sep 12, 2005 8.239 8.319 8.219 8.319 137,014 +0.11(+1.30%)
Sep 09, 2005 8.046 8.246 7.973 8.213 311,878 +0.33(+4.22%)
Sep 08, 2005 7.834 7.967 7.774 7.880 533,121 +0.05(+0.68%)
Sep 07, 2005 8.046 8.046 7.740 7.827 409,512 -0.11(-1.42%)
Sep 06, 2005 7.980 8.080 7.814 7.940 185,157 -0.03(-0.42%)
Sep 02, 2005 8.026 8.026 7.860 7.973 118,330 +0.03(+0.33%)
Sep 01, 2005 7.847 7.947 7.820 7.947 78,982 +0.13(+1.70%)
Aug 31, 2005 7.794 7.834 7.614 7.814 62,490 +0.06(+0.77%)
Aug 30, 2005 7.607 7.814 7.568 7.754 90,684 +0.21(+2.73%)
Aug 29, 2005 7.581 7.594 7.488 7.548 89,317 -0.03(-0.44%)
Aug 26, 2005 7.614 7.614 7.448 7.581 282,452 +0.08(+1.06%)
Aug 25, 2005 7.368 7.548 7.368 7.501 124,259 -0.03(-0.35%)
Aug 24, 2005 7.587 7.780 7.521 7.528 216,461 -0.32(-4.07%)
Aug 23, 2005 7.887 7.940 7.814 7.847 82,517 +0.00(+0.00%)
Aug 22, 2005 7.661 7.920 7.581 7.847 287,924 +0.35(+4.61%)
Aug 19, 2005 7.514 7.581 7.494 7.501 62,339 -0.01(-0.18%)
Aug 18, 2005 7.581 7.847 7.448 7.514 117,888 -0.01(-0.09%)
Aug 17, 2005 7.554 7.634 7.448 7.521 137,502 -0.15(-1.91%)
Aug 16, 2005 8.093 8.093 7.614 7.667 116,270 -0.06(-0.77%)
Aug 15, 2005 7.913 7.913 7.647 7.727 119,625 -0.15(-1.94%)
Aug 12, 2005 8.046 8.046 7.814 7.880 44,737 -0.20(-2.47%)
Aug 11, 2005 8.086 8.179 8.060 8.080 135,884 -0.01(-0.16%)
Aug 10, 2005 8.080 8.093 8.040 8.093 72,198 +0.11(+1.42%)
Aug 09, 2005 8.060 8.060 7.893 7.980 40,193 -0.02(-0.25%)
Aug 08, 2005 7.993 8.306 7.993 8.000 36,203 -0.06(-0.74%)
Aug 05, 2005 8.060 8.246 8.060 8.060 47,034 -0.03(-0.33%)
Aug 04, 2005 8.146 8.179 8.086 8.086 54,724 -0.14(-1.70%)
Aug 03, 2005 8.479 8.479 8.080 8.226 104,695 +0.08(+0.98%)
Aug 02, 2005 7.986 8.179 7.847 8.146 64,813 +0.11(+1.32%)
Aug 01, 2005 8.046 8.179 7.315 8.040 135,305 -0.01(-0.08%)
Jul 29, 2005 7.980 8.126 7.920 8.046 126,297 +0.05(+0.67%)
Jul 28, 2005 7.481 8.246 7.481 7.993 142,496 +0.47(+6.18%)
Jul 27, 2005 7.548 7.554 7.381 7.528 167,645 -0.06(-0.79%)
Jul 26, 2005 7.674 7.694 7.587 7.587 71,947 -0.13(-1.64%)
Jul 25, 2005 7.681 7.912 7.681 7.714 74,360 -0.01(-0.09%)
Jul 22, 2005 7.927 7.927 7.714 7.720 74,148 -0.21(-2.60%)
Jul 21, 2005 7.980 7.980 7.827 7.927 34,490 +0.00(+0.00%)
Jul 20, 2005 7.847 8.040 7.847 7.927 65,148 -0.11(-1.41%)
Jul 19, 2005 7.980 8.113 7.947 8.040 34,087 +0.09(+1.12%)
Jul 18, 2005 8.093 8.093 7.893 7.951 52,489 -0.15(-1.84%)
Jul 15, 2005 8.113 8.153 8.046 8.100 30,987 +0.05(+0.66%)
Jul 14, 2005 7.947 8.106 7.947 8.046 76,395 +0.22(+2.80%)
Jul 13, 2005 7.521 7.880 7.514 7.827 111,554 +0.31(+4.16%)
Jul 12, 2005 7.514 7.581 7.514 7.514 126,198 -0.01(-0.09%)
Jul 11, 2005 7.714 7.747 7.481 7.521 114,821 -0.08(-1.05%)
Jul 08, 2005 7.780 7.887 7.587 7.601 33,224 -0.18(-2.31%)
Jul 07, 2005 7.581 7.947 7.581 7.780 39,076 +0.07(+0.86%)
Jul 06, 2005 7.508 7.787 7.448 7.714 104,784 +0.13(+1.75%)
Jul 05, 2005 7.893 7.973 7.315 7.581 130,228 -0.35(-4.36%)
Jul 01, 2005 8.046 8.179 7.893 7.927 50,377 -0.15(-1.89%)
Jun 30, 2005 7.980 8.252 7.980 8.080 50,452 -0.10(-1.22%)
Jun 29, 2005 7.980 8.179 7.940 8.179 83,487 +0.25(+3.10%)
Jun 28, 2005 7.767 8.046 7.714 7.933 52,313 +0.08(+1.02%)
Jun 27, 2005 7.947 8.013 7.834 7.853 88,149 -0.16(-1.99%)
Jun 24, 2005 8.346 8.346 7.980 8.013 48,148 -0.16(-1.95%)
Jun 23, 2005 7.986 8.319 7.986 8.173 47,504 +0.18(+2.25%)
Jun 22, 2005 7.913 8.046 7.913 7.993 27,537 +0.04(+0.50%)
Jun 21, 2005 7.947 8.040 7.947 7.953 99,832 -0.18(-2.21%)
Jun 20, 2005 8.213 8.279 8.033 8.133 60,559 -0.04(-0.49%)
Jun 17, 2005 8.405 8.405 8.113 8.173 39,688 -0.10(-1.21%)
Jun 16, 2005 8.299 8.346 8.213 8.272 74,502 +0.07(+0.89%)
Jun 15, 2005 8.013 8.231 8.013 8.199 47,399 +0.08(+0.98%)
Jun 14, 2005 8.013 8.146 8.013 8.119 21,678 +0.03(+0.33%)
Jun 13, 2005 7.933 8.379 7.847 8.093 79,797 -0.04(-0.49%)
Jun 10, 2005 8.246 8.246 8.080 8.133 33,636 -0.17(-2.08%)
Jun 09, 2005 8.312 8.399 8.266 8.306 29,705 -0.01(-0.08%)
Jun 08, 2005 8.193 8.544 8.146 8.312 128,342 +0.09(+1.13%)
Jun 07, 2005 8.512 8.565 8.219 8.219 71,021 -0.05(-0.64%)
Jun 06, 2005 7.880 8.306 7.880 8.272 52,298 +0.33(+4.10%)
Jun 03, 2005 8.013 8.159 7.845 7.947 152,195 -0.17(-2.13%)
Jun 02, 2005 8.312 8.346 8.119 8.119 87,807 -0.25(-2.94%)
Jun 01, 2005 8.405 8.645 8.326 8.366 369,977 -0.25(-2.86%)
May 31, 2005 8.618 8.683 8.532 8.612 82,937 +0.00(+0.00%)
May 27, 2005 8.452 8.691 8.445 8.612 69,702 +0.02(+0.25%)
May 26, 2005 8.645 8.765 8.590 8.590 178,672 -0.06(-0.71%)
May 25, 2005 8.612 8.678 8.612 8.651 133,174 +0.04(+0.46%)
May 24, 2005 8.199 8.678 8.153 8.612 184,966 +0.26(+3.11%)
May 23, 2005 8.512 8.512 7.754 8.352 219,714 -0.16(-1.88%)
May 20, 2005 8.412 8.557 8.312 8.512 228,949 +0.04(+0.47%)
May 19, 2005 8.279 8.472 7.986 8.472 124,649 +0.29(+3.58%)
May 18, 2005 7.960 8.213 7.960 8.179 89,174 +0.13(+1.57%)
May 17, 2005 8.100 8.119 7.980 8.053 62,450 -0.05(-0.57%)
May 16, 2005 7.980 8.206 7.953 8.100 92,198 -0.05(-0.57%)
May 13, 2005 7.887 8.179 7.719 8.146 192,964 +0.24(+3.02%)
May 12, 2005 7.947 8.146 7.787 7.907 242,502 -0.02(-0.24%)
May 11, 2005 7.481 8.053 7.421 7.927 282,696 +0.53(+7.19%)
May 10, 2005 6.942 7.481 6.942 7.395 129,517 +0.38(+5.40%)
May 09, 2005 7.022 7.155 6.923 7.016 293,246 -0.15(-2.13%)
May 06, 2005 7.335 7.481 7.142 7.169 144,637 -0.19(-2.53%)
May 05, 2005 7.714 7.760 7.149 7.355 197,683 -0.31(-3.99%)
May 04, 2005 7.534 7.780 7.481 7.661 135,419 +0.40(+5.49%)
May 03, 2005 7.095 7.375 6.949 7.262 130,804 +0.33(+4.70%)
May 02, 2005 7.016 7.089 6.876 6.936 184,743 +0.09(+1.26%)
Apr 29, 2005 6.570 6.909 6.570 6.849 610,664 +0.24(+3.62%)
Apr 28, 2005 6.723 6.869 6.557 6.610 557,876 -0.31(-4.51%)
Apr 27, 2005 7.195 7.268 6.730 6.923 261,384 -0.35(-4.76%)
Apr 26, 2005 7.315 7.375 7.242 7.268 420,717 -0.05(-0.64%)
Apr 25, 2005 7.315 7.328 7.115 7.315 195,016 -0.01(-0.09%)
Apr 22, 2005 7.441 7.534 7.248 7.322 192,297 +0.05(+0.64%)
Apr 21, 2005 7.647 7.754 7.149 7.275 285,372 -0.21(-2.76%)
Apr 20, 2005 7.913 7.980 7.408 7.481 133,378 -0.32(-4.05%)
Apr 19, 2005 7.388 8.040 7.388 7.797 200,900 +0.20(+2.67%)
Apr 18, 2005 7.581 7.840 7.328 7.594 404,446 -0.19(-2.39%)
Apr 15, 2005 8.020 8.020 6.783 7.780 1,159,952 -0.44(-5.34%)
Apr 14, 2005 8.731 8.731 8.046 8.219 588,107 -0.59(-6.72%)
Apr 13, 2005 9.077 9.237 8.778 8.811 179,500 -0.01(-0.15%)
Apr 12, 2005 9.150 9.150 8.784 8.824 170,202 -0.25(-2.71%)
Apr 11, 2005 9.243 9.536 8.996 9.070 53,428 -0.07(-0.80%)
Apr 08, 2005 9.110 9.270 9.104 9.144 37,680 +0.03(+0.29%)
Apr 07, 2005 9.370 9.370 9.095 9.117 52,870 -0.17(-1.79%)
Apr 06, 2005 9.376 9.443 9.263 9.283 105,511 -0.01(-0.07%)
Apr 05, 2005 9.190 9.376 9.190 9.290 98,561 +0.20(+2.19%)
Apr 04, 2005 9.084 9.310 8.977 9.090 88,440 -0.11(-1.16%)
Apr 01, 2005 9.310 9.403 9.130 9.197 136,974 +0.07(+0.73%)
Mar 31, 2005 9.144 9.303 8.977 9.130 150,541 +0.03(+0.37%)
Mar 30, 2005 8.811 9.210 8.778 9.097 335,655 +0.05(+0.59%)
Mar 29, 2005 9.310 9.310 9.005 9.044 198,810 -0.20(-2.16%)
Mar 28, 2005 9.310 9.489 9.084 9.243 158,774 +0.13(+1.47%)
Mar 24, 2005 8.884 9.177 8.784 9.109 140,834 +0.22(+2.53%)
Mar 23, 2005 9.310 9.316 8.412 8.884 646,685 -0.43(-4.57%)
Mar 22, 2005 9.642 9.642 9.310 9.310 183,026 -0.13(-1.41%)
Mar 21, 2005 9.602 9.642 9.417 9.443 164,003 +0.03(+0.35%)
Mar 18, 2005 9.609 9.609 9.410 9.410 102,516 -0.01(-0.07%)
Mar 17, 2005 9.642 9.802 9.410 9.416 201,656 -0.13(-1.32%)
Mar 16, 2005 9.642 9.709 9.476 9.543 244,045 +0.11(+1.13%)
Mar 15, 2005 9.596 9.695 9.376 9.436 229,382 +0.03(+0.28%)
Mar 14, 2005 9.968 10.14 8.991 9.410 764,649 -0.56(-5.60%)
Mar 11, 2005 10.01 10.10 9.783 9.968 336,121 -0.01(-0.13%)
Mar 10, 2005 10.78 10.97 9.842 9.981 590,425 -0.86(-7.91%)
Mar 09, 2005 11.36 11.36 10.79 10.84 302,854 -0.31(-2.74%)
Mar 08, 2005 11.40 11.40 11.11 11.15 251,984 -0.26(-2.27%)
Mar 07, 2005 11.12 11.40 11.07 11.40 375,902 +0.30(+2.66%)
Mar 04, 2005 11.11 11.17 10.97 11.11 145,542 +0.10(+0.94%)
Mar 03, 2005 10.77 11.01 10.76 11.01 176,358 +0.22(+2.03%)
Mar 02, 2005 11.11 11.11 10.31 10.79 121,046 -0.29(-2.58%)
Mar 01, 2005 11.24 11.24 10.99 11.07 89,570 +0.13(+1.22%)
Feb 28, 2005 11.04 11.24 10.78 10.94 310,409 +0.17(+1.54%)
Feb 25, 2005 10.59 11.01 10.57 10.77 266,877 +0.18(+1.70%)
Feb 24, 2005 10.57 10.77 10.43 10.59 352,305 +0.11(+1.01%)
Feb 23, 2005 10.27 10.57 10.15 10.49 248,883 +0.22(+2.14%)
Feb 22, 2005 10.43 10.43 10.09 10.27 230,478 +0.23(+2.25%)
Feb 18, 2005 10.26 10.32 9.848 10.04 329,628 -0.20(-1.95%)
Feb 17, 2005 10.47 10.57 9.974 10.24 754,339 -0.25(-2.41%)
Feb 16, 2005 10.71 10.93 10.44 10.49 489,059 -0.21(-1.99%)
Feb 15, 2005 11.06 11.06 10.64 10.71 589,853 -0.18(-1.65%)
Feb 14, 2005 10.84 11.21 10.64 10.89 196,462 +0.05(+0.43%)
Feb 11, 2005 10.81 11.49 10.81 10.84 136,260 -0.13(-1.21%)
Feb 10, 2005 11.30 11.30 10.84 10.97 214,724 -0.05(-0.48%)
Feb 09, 2005 10.71 11.64 10.63 11.03 567,548 +0.39(+3.69%)
Feb 08, 2005 10.74 10.76 10.51 10.63 115,880 -0.10(-0.90%)
Feb 07, 2005 10.64 10.91 10.18 10.73 212,264 +0.16(+1.48%)
Feb 04, 2005 10.39 10.61 10.11 10.57 211,780 +0.14(+1.34%)
Feb 03, 2005 10.24 10.47 10.11 10.43 207,246 +0.30(+2.95%)
Feb 02, 2005 10.13 10.21 10.07 10.13 164,159 -0.01(-0.07%)
Feb 01, 2005 9.975 10.15 9.882 10.14 278,133 +0.18(+1.80%)
Jan 31, 2005 9.835 9.968 9.775 9.961 235,198 +0.29(+2.96%)
Jan 28, 2005 9.509 9.775 9.509 9.676 189,092 -0.07(-0.68%)
Jan 27, 2005 9.636 9.775 9.456 9.741 449,138 +0.30(+3.16%)
Jan 26, 2005 9.423 9.469 9.336 9.443 536,130 +0.07(+0.78%)
Jan 25, 2005 9.489 9.489 9.210 9.370 321,749 +0.17(+1.88%)
Jan 24, 2005 9.310 9.343 9.077 9.197 396,417 +0.27(+3.06%)
Jan 21, 2005 9.243 9.243 8.878 8.924 124,760 -0.05(-0.52%)
Jan 20, 2005 9.177 9.177 8.911 8.971 80,646 -0.06(-0.66%)
Jan 19, 2005 9.343 9.343 8.971 9.031 103,543 -0.05(-0.51%)
Jan 18, 2005 9.343 9.343 8.984 9.077 124,372 +0.20(+2.25%)
Jan 14, 2005 9.210 9.210 8.818 8.878 114,470 +0.13(+1.52%)
Jan 13, 2005 8.911 8.911 8.658 8.745 149,049 -0.12(-1.35%)
Jan 12, 2005 9.104 9.104 8.844 8.864 183,707 -0.10(-1.11%)
Jan 11, 2005 8.917 9.097 8.844 8.964 57,533 +0.05(+0.60%)
Jan 10, 2005 9.742 9.742 8.645 8.911 194,283 -0.24(-2.62%)
Jan 07, 2005 9.642 9.642 9.150 9.150 39,376 -0.06(-0.65%)
Jan 06, 2005 8.977 9.642 8.818 9.210 50,519 +0.08(+0.87%)
Jan 05, 2005 9.509 9.509 8.745 9.130 189,016 -0.31(-3.31%)
Jan 04, 2005 9.815 9.828 9.011 9.443 108,412 -0.37(-3.73%)
Jan 03, 2005 9.908 9.995 9.809 9.809 38,805 -0.10(-1.01%)
Dec 31, 2004 9.975 9.975 9.789 9.908 32,331 +0.10(+1.02%)
Dec 30, 2004 9.642 10.01 9.642 9.809 97,445 -0.03(-0.34%)
Dec 29, 2004 9.809 9.875 9.642 9.842 56,993 +0.01(+0.14%)
Dec 28, 2004 9.868 9.935 9.775 9.828 69,174 -0.04(-0.40%)
Dec 27, 2004 9.795 10.24 9.676 9.868 90,077 +0.26(+2.70%)
Dec 23, 2004 9.390 9.695 9.376 9.609 106,017 +0.22(+2.34%)
Dec 22, 2004 9.310 9.476 9.217 9.390 70,076 +0.09(+1.00%)
Dec 21, 2004 9.277 9.356 9.197 9.296 150,228 +0.07(+0.72%)
Dec 20, 2004 9.064 9.476 8.977 9.230 111,731 +0.42(+4.75%)
Dec 17, 2004 8.977 8.977 8.645 8.811 64,963 +0.19(+2.24%)
Dec 16, 2004 9.084 9.084 8.618 8.618 46,918 -0.13(-1.52%)
Dec 15, 2004 8.911 8.911 8.711 8.751 24,211 +0.04(+0.46%)
Dec 14, 2004 8.911 8.911 8.578 8.711 41,354 -0.06(-0.68%)
Dec 13, 2004 8.711 8.951 8.485 8.771 64,813 +0.09(+1.07%)
Dec 10, 2004 8.811 8.811 8.578 8.678 41,955 +0.03(+0.38%)
Dec 09, 2004 8.565 8.851 8.552 8.645 93,084 -0.07(-0.76%)
Dec 08, 2004 8.844 9.310 8.412 8.711 188,274 -0.35(-3.81%)
Dec 07, 2004 9.410 9.602 8.977 9.056 191,883 -0.27(-2.86%)
Dec 06, 2004 9.676 9.676 9.310 9.323 134,589 -0.32(-3.31%)
Dec 03, 2004 9.456 9.742 9.456 9.642 64,663 -0.25(-2.55%)
Dec 02, 2004 9.636 10.15 9.636 9.895 62,708 -0.08(-0.80%)
Dec 01, 2004 9.902 10.13 9.670 9.975 60,602 +0.17(+1.76%)
Nov 30, 2004 9.975 10.17 9.802 9.802 68,723 -0.25(-2.45%)
Nov 29, 2004 10.31 10.31 9.656 10.05 87,821 -0.02(-0.19%)
Nov 26, 2004 10.20 10.24 9.916 10.07 33,985 +0.07(+0.66%)
Nov 24, 2004 9.974 10.05 9.815 10.00 55,790 +0.04(+0.40%)
Nov 23, 2004 9.935 10.16 9.642 9.961 117,295 -0.12(-1.19%)
Nov 22, 2004 9.576 10.11 9.476 10.08 240,155 +0.45(+4.70%)
Nov 19, 2004 9.449 9.642 9.330 9.629 130,228 +0.19(+1.97%)
Nov 18, 2004 9.403 9.476 9.144 9.443 134,438 +0.16(+1.72%)
Nov 17, 2004 9.017 9.323 9.017 9.283 56,091 +0.12(+1.31%)
Nov 16, 2004 9.110 9.237 9.050 9.164 45,564 -0.13(-1.43%)
Nov 15, 2004 9.176 9.310 9.017 9.296 130,378 +0.06(+0.65%)
Nov 12, 2004 9.147 9.496 8.306 9.237 611,441 -0.17(-1.77%)
Nov 11, 2004 9.755 9.842 9.363 9.403 169,778 -0.44(-4.46%)
Nov 10, 2004 10.13 10.13 9.815 9.842 70,227 -0.19(-1.86%)
Nov 09, 2004 10.11 10.11 9.809 10.03 78,798 -0.15(-1.44%)
Nov 08, 2004 9.809 10.21 9.363 10.17 231,884 +0.55(+5.66%)
Nov 05, 2004 9.443 9.642 9.210 9.629 112,032 +0.25(+2.70%)
Nov 04, 2004 9.443 9.469 9.210 9.376 78,798 +0.05(+0.57%)
Nov 03, 2004 9.310 9.576 9.243 9.323 116,543 +0.25(+2.71%)
Nov 02, 2004 8.831 9.443 8.811 9.077 69,174 +0.06(+0.66%)
Nov 01, 2004 9.130 9.523 8.811 9.017 97,596 -0.33(-3.49%)
Oct 29, 2004 9.310 9.463 9.177 9.343 180,906 +0.19(+2.11%)
Oct 28, 2004 9.177 9.277 9.044 9.150 60,753 -0.15(-1.64%)
Oct 27, 2004 9.011 9.562 8.917 9.302 147,070 +0.26(+2.86%)
Oct 26, 2004 8.877 9.044 8.844 9.044 76,843 +0.10(+1.12%)
Oct 25, 2004 8.811 8.971 8.811 8.944 72,482 +0.17(+1.89%)
Oct 22, 2004 8.943 8.944 8.725 8.778 66,918 -0.07(-0.83%)
Oct 21, 2004 8.711 8.871 8.592 8.851 108,272 +0.21(+2.38%)
Oct 20, 2004 8.612 8.811 8.479 8.645 119,100 +0.00(+0.00%)
Oct 19, 2004 8.373 8.645 8.312 8.645 125,265 +0.37(+4.43%)
Oct 18, 2004 8.033 8.312 7.867 8.278 246,320 +0.42(+5.31%)
Oct 15, 2004 7.880 7.880 7.774 7.861 23,459 +0.03(+0.35%)
Oct 14, 2004 7.907 8.013 7.707 7.834 46,316 +0.04(+0.51%)
Oct 13, 2004 7.647 7.906 7.647 7.794 57,444 +0.17(+2.27%)
Oct 12, 2004 7.454 7.653 7.454 7.621 29,323 -0.08(-1.04%)
Oct 11, 2004 7.880 7.980 7.502 7.701 58,196 -0.05(-0.60%)
Oct 08, 2004 7.893 7.913 7.720 7.747 38,196 -0.18(-2.27%)
Oct 07, 2004 8.046 8.113 7.853 7.927 36,090 -0.05(-0.67%)
Oct 06, 2004 7.747 8.173 7.747 7.980 177,447 +0.13(+1.69%)
Oct 05, 2004 7.900 8.093 7.747 7.847 28,572 -0.20(-2.48%)
Oct 04, 2004 7.814 8.126 7.714 8.046 32,933 -0.10(-1.22%)
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.