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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.210 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2009 5.418 5.638 5.345 5.395 137,238 +0.06(+1.20%)
Apr 29, 2009 5.064 5.331 5.041 5.331 78,757 +0.33(+6.68%)
Apr 28, 2009 4.944 5.027 4.917 4.997 69,939 -0.01(-0.13%)
Apr 27, 2009 4.843 5.097 4.843 5.004 154,353 +0.17(+3.45%)
Apr 24, 2009 4.937 5.117 4.777 4.837 1,542,254 -0.03(-0.55%)
Apr 23, 2009 4.917 4.957 4.804 4.864 239,502 +0.05(+1.11%)
Apr 22, 2009 4.890 4.984 4.777 4.810 100,659 -0.04(-0.83%)
Apr 21, 2009 4.770 4.897 4.757 4.850 146,696 +0.07(+1.40%)
Apr 20, 2009 4.877 4.910 4.750 4.783 113,201 -0.09(-1.92%)
Apr 17, 2009 4.910 5.037 4.843 4.877 71,189 +0.01(+0.27%)
Apr 16, 2009 5.010 5.077 4.817 4.864 173,878 -0.05(-0.95%)
Apr 15, 2009 4.870 5.010 4.837 4.910 64,698 +0.07(+1.38%)
Apr 14, 2009 4.997 5.051 4.830 4.843 178,322 -0.13(-2.68%)
Apr 13, 2009 5.010 5.131 4.964 4.977 158,596 -0.03(-0.53%)
Apr 09, 2009 5.044 5.122 4.890 5.004 294,393 -0.01(-0.27%)
Apr 08, 2009 5.044 5.137 4.957 5.017 60,133 +0.05(+0.94%)
Apr 07, 2009 4.977 5.004 4.917 4.970 60,339 +0.01(+0.27%)
Apr 06, 2009 5.031 5.044 4.857 4.957 200,978 -0.09(-1.72%)
Apr 03, 2009 5.104 5.104 4.970 5.044 99,650 +0.03(+0.53%)
Apr 02, 2009 5.037 5.077 4.950 5.017 215,000 +0.11(+2.32%)
Apr 01, 2009 4.837 5.037 4.810 4.904 136,560 +0.05(+1.10%)
Mar 31, 2009 4.944 5.010 4.823 4.850 204,731 -0.04(-0.82%)
Mar 30, 2009 4.937 4.990 4.797 4.890 32,624 -0.16(-3.17%)
Mar 26, 2009 4.857 5.144 4.857 5.051 191,051 +0.19(+3.99%)
Mar 25, 2009 4.937 5.091 4.777 4.857 210,976 +0.02(+0.41%)
Mar 24, 2009 4.817 5.037 4.817 4.837 152,284 -0.05(-0.96%)
Mar 23, 2009 4.897 4.977 4.676 4.884 217,749 +0.26(+5.64%)
Mar 20, 2009 4.803 5.077 4.596 4.623 264,854 -0.23(-4.68%)
Mar 19, 2009 4.977 5.057 4.817 4.850 119,916 -0.02(-0.41%)
Mar 18, 2009 4.703 4.884 4.690 4.870 50,804 +0.16(+3.40%)
Mar 17, 2009 4.630 4.877 4.630 4.710 127,864 +0.01(+0.14%)
Mar 16, 2009 4.503 4.910 4.491 4.703 259,355 +0.18(+3.99%)
Mar 13, 2009 4.476 4.636 4.436 4.523 106,697 +0.04(+0.89%)
Mar 12, 2009 4.456 4.596 4.383 4.483 179,443 -0.05(-1.03%)
Mar 11, 2009 4.516 4.676 4.403 4.529 162,057 +0.06(+1.35%)
Mar 10, 2009 4.316 4.543 4.276 4.469 136,331 +0.21(+4.86%)
Mar 09, 2009 4.396 4.423 4.256 4.262 270,973 -0.19(-4.35%)
Mar 06, 2009 4.369 4.536 4.369 4.456 423,653 +0.08(+1.91%)
Mar 05, 2009 4.322 4.509 4.322 4.372 451,080 -0.08(-1.87%)
Mar 04, 2009 4.135 4.489 4.135 4.456 126,246 +0.02(+0.45%)
Mar 02, 2009 4.777 4.777 4.409 4.436 188,315 -0.35(-7.39%)
Feb 27, 2009 4.730 4.937 4.703 4.790 370,628 -0.10(-2.05%)
Feb 26, 2009 4.910 5.124 4.837 4.890 80,608 -0.05(-1.08%)
Feb 25, 2009 4.837 5.037 4.823 4.944 133,915 +0.01(+0.27%)
Feb 24, 2009 4.723 5.104 4.683 4.930 154,131 +0.16(+3.36%)
Feb 23, 2009 4.884 4.997 4.770 4.770 412,564 -0.17(-3.38%)
Feb 20, 2009 5.044 5.077 4.897 4.937 252,488 -0.15(-3.02%)
Feb 19, 2009 5.324 5.324 5.010 5.091 273,163 -0.29(-5.34%)
Feb 18, 2009 5.211 5.391 5.037 5.378 109,183 +0.19(+3.60%)
Feb 17, 2009 5.345 5.345 5.017 5.191 184,875 -0.25(-4.66%)
Feb 13, 2009 5.244 5.505 5.178 5.445 80,278 +0.34(+6.68%)
Feb 12, 2009 5.144 5.345 4.843 5.104 1,721,202 +0.25(+5.23%)
Feb 11, 2009 5.258 5.445 4.837 4.850 577,069 -0.47(-8.91%)
Feb 10, 2009 5.264 5.345 5.211 5.324 128,412 +0.00(+0.00%)
Feb 09, 2009 5.244 5.384 5.178 5.324 133,325 +0.11(+2.18%)
Feb 06, 2009 5.144 5.244 5.144 5.211 38,529 +0.08(+1.56%)
Feb 05, 2009 5.204 5.204 4.830 5.131 80,727 +0.03(+0.66%)
Feb 04, 2009 4.964 5.144 4.944 5.097 23,901 +0.09(+1.73%)
Feb 03, 2009 5.037 5.097 4.970 5.010 90,369 -0.07(-1.32%)
Feb 02, 2009 5.010 5.171 4.977 5.077 178,561 -0.04(-0.78%)
Jan 30, 2009 5.385 5.385 5.071 5.117 211,835 -0.24(-4.49%)
Jan 29, 2009 5.178 5.411 5.144 5.358 388,388 +0.19(+3.75%)
Jan 28, 2009 5.224 5.224 5.077 5.164 86,296 +0.11(+2.11%)
Jan 27, 2009 5.304 5.304 5.057 5.057 299,569 -0.09(-1.69%)
Jan 26, 2009 4.970 5.178 4.924 5.144 104,067 +0.16(+3.22%)
Jan 23, 2009 4.990 5.111 4.984 4.984 52,183 -0.16(-3.12%)
Jan 22, 2009 4.850 5.178 4.850 5.144 95,872 +0.13(+2.53%)
Jan 21, 2009 5.037 5.151 4.990 5.017 96,566 -0.07(-1.44%)
Jan 20, 2009 4.910 5.151 4.810 5.091 90,747 -0.02(-0.39%)
Jan 16, 2009 5.271 5.345 5.084 5.111 114,298 -0.15(-2.92%)
Jan 15, 2009 5.211 5.411 5.071 5.264 171,287 -0.18(-3.31%)
Jan 14, 2009 5.826 5.826 5.191 5.445 316,662 -0.37(-6.43%)
Jan 13, 2009 5.685 5.819 5.552 5.819 103,518 +0.06(+1.04%)
Jan 12, 2009 5.852 5.919 5.699 5.759 95,656 -0.15(-2.60%)
Jan 09, 2009 5.879 5.939 5.792 5.912 79,993 +0.03(+0.45%)
Jan 08, 2009 6.013 6.013 5.879 5.886 77,164 -0.20(-3.29%)
Jan 07, 2009 6.013 6.133 6.013 6.086 167,836 +0.07(+1.11%)
Jan 06, 2009 5.785 6.059 5.785 6.019 195,278 +0.17(+2.85%)
Jan 05, 2009 5.946 5.946 5.739 5.852 115,551 -0.13(-2.23%)
Jan 02, 2009 6.126 6.126 5.959 5.986 137,103 +0.01(+0.11%)
Dec 31, 2008 5.679 6.066 5.679 5.979 95,381 -0.01(-0.11%)
Dec 30, 2008 5.866 6.053 5.859 5.986 356,716 +0.06(+1.01%)
Dec 29, 2008 5.765 6.006 5.765 5.926 170,016 +0.08(+1.37%)
Dec 26, 2008 5.745 5.906 5.745 5.846 48,638 +0.07(+1.27%)
Dec 24, 2008 5.759 5.852 5.692 5.772 20,292 -0.01(-0.12%)
Dec 23, 2008 5.832 6.013 5.598 5.779 94,433 -0.13(-2.26%)
Dec 22, 2008 5.692 6.013 5.692 5.912 212,215 +0.13(+2.31%)
Dec 19, 2008 5.578 5.812 5.578 5.779 164,286 +0.15(+2.61%)
Dec 18, 2008 5.679 5.765 5.572 5.632 257,308 -0.09(-1.52%)
Dec 17, 2008 5.625 5.906 5.592 5.719 291,732 -0.03(-0.58%)
Dec 16, 2008 5.405 6.006 5.378 5.752 496,923 +0.35(+6.43%)
Dec 15, 2008 5.331 5.465 5.331 5.405 106,699 +0.00(+0.00%)
Dec 12, 2008 5.144 5.491 4.676 5.405 254,289 +0.05(+0.87%)
Dec 11, 2008 5.258 5.478 5.191 5.358 239,582 +0.03(+0.50%)
Dec 10, 2008 5.385 5.418 5.224 5.331 191,755 +0.00(+0.00%)
Dec 09, 2008 5.104 5.471 5.031 5.331 313,565 +0.22(+4.31%)
Dec 08, 2008 4.596 5.244 4.596 5.111 344,550 +0.67(+15.21%)
Dec 05, 2008 4.329 4.483 4.242 4.436 205,740 -0.04(-0.90%)
Dec 04, 2008 4.142 4.503 4.022 4.476 360,469 +0.35(+8.59%)
Dec 03, 2008 4.042 4.175 4.008 4.122 264,582 +0.08(+1.98%)
Dec 02, 2008 4.008 4.082 3.995 4.042 187,350 +0.01(+0.33%)
Dec 01, 2008 4.249 4.383 4.008 4.028 468,469 -0.22(-5.19%)
Nov 28, 2008 3.935 4.249 3.935 4.249 224,704 +0.18(+4.43%)
Nov 26, 2008 3.781 4.132 3.781 4.069 166,661 +0.19(+4.82%)
Nov 25, 2008 3.928 4.162 3.815 3.881 398,552 -0.04(-1.02%)
Nov 24, 2008 4.022 4.035 3.915 3.922 347,054 -0.02(-0.51%)
Nov 21, 2008 3.674 4.002 3.594 3.942 314,890 +0.41(+11.53%)
Nov 20, 2008 3.962 4.008 3.487 3.534 522,583 -0.54(-13.28%)
Nov 19, 2008 4.236 4.583 3.841 4.075 898,943 -0.12(-2.87%)
Nov 18, 2008 3.761 4.336 3.721 4.195 499,830 +0.43(+11.35%)
Nov 17, 2008 3.340 3.922 3.340 3.768 499,972 +0.39(+11.46%)
Nov 14, 2008 3.567 3.654 3.380 3.380 355,625 -0.11(-3.07%)
Nov 13, 2008 3.193 3.487 3.160 3.487 526,429 +0.14(+4.19%)
Nov 12, 2008 3.661 3.681 3.240 3.347 600,823 -0.33(-8.91%)
Nov 11, 2008 3.741 3.841 3.547 3.674 289,723 -0.27(-6.78%)
Nov 10, 2008 4.236 4.336 3.808 3.942 322,103 -0.25(-6.05%)
Nov 07, 2008 3.915 4.276 3.875 4.195 198,464 +0.39(+10.18%)
Nov 06, 2008 3.808 4.002 3.748 3.808 337,284 -0.13(-3.39%)
Nov 05, 2008 3.962 4.242 3.875 3.942 339,922 -0.15(-3.75%)
Nov 04, 2008 3.915 4.309 3.808 4.095 297,501 +0.30(+7.92%)
Nov 03, 2008 3.621 3.875 3.414 3.795 297,225 +0.43(+12.70%)
Oct 31, 2008 3.755 3.808 3.354 3.367 580,671 -0.27(-7.52%)
Oct 30, 2008 3.714 3.714 3.441 3.641 426,570 +0.33(+10.10%)
Oct 29, 2008 3.093 3.574 3.093 3.307 466,131 +0.19(+6.00%)
Oct 28, 2008 3.340 3.407 3.100 3.120 550,892 -0.12(-3.71%)
Oct 27, 2008 3.340 3.454 3.240 3.240 260,271 -0.30(-8.49%)
Oct 24, 2008 3.327 3.574 3.040 3.541 850,189 -0.13(-3.64%)
Oct 23, 2008 3.521 3.808 3.380 3.674 1,410,578 +0.15(+4.36%)
Oct 22, 2008 4.944 4.944 3.374 3.521 1,447,317 -1.67(-32.18%)
Oct 21, 2008 5.445 5.445 4.690 5.191 434,388 -0.25(-4.66%)
Oct 20, 2008 5.204 5.485 4.970 5.445 216,011 +0.47(+9.54%)
Oct 17, 2008 4.650 6.059 4.650 4.970 159,804 +0.15(+3.05%)
Oct 16, 2008 4.643 4.910 4.516 4.823 352,904 +0.15(+3.29%)
Oct 15, 2008 4.877 5.010 4.576 4.670 278,422 -0.21(-4.25%)
Oct 14, 2008 5.458 5.518 4.877 4.877 328,102 -0.47(-8.75%)
Oct 13, 2008 4.770 5.345 4.770 5.345 338,591 +0.69(+14.78%)
Oct 10, 2008 4.944 5.345 4.342 4.656 1,052,345 -0.75(-13.95%)
Oct 09, 2008 6.013 6.053 4.930 5.411 344,137 -0.77(-12.43%)
Oct 08, 2008 6.059 6.226 5.518 6.180 381,771 -0.13(-2.01%)
Oct 07, 2008 6.487 6.630 6.186 6.307 354,648 -0.31(-4.74%)
Oct 06, 2008 6.714 6.935 6.280 6.621 930,687 -0.31(-4.53%)
Oct 03, 2008 7.015 7.021 6.848 6.935 102,147 +0.05(+0.68%)
Oct 02, 2008 7.015 7.142 6.814 6.888 283,755 -0.25(-3.55%)
Oct 01, 2008 7.102 7.349 7.015 7.142 139,941 +0.13(+1.81%)
Sep 30, 2008 6.988 7.182 6.687 7.015 305,748 -0.01(-0.10%)
Sep 29, 2008 7.175 7.275 6.848 7.021 315,116 -0.27(-3.75%)
Sep 26, 2008 7.509 7.549 7.242 7.295 175,491 -0.16(-2.15%)
Sep 25, 2008 7.416 7.730 7.215 7.456 154,603 +0.25(+3.53%)
Sep 24, 2008 7.148 7.389 7.095 7.202 409,404 -0.03(-0.46%)
Sep 23, 2008 7.162 7.449 7.155 7.235 400,220 -0.07(-0.91%)
Sep 22, 2008 7.436 7.469 7.249 7.302 193,021 -0.13(-1.80%)
Sep 19, 2008 7.743 7.743 7.369 7.436 145,211 +0.08(+1.09%)
Sep 18, 2008 7.128 7.462 6.848 7.355 357,811 +0.20(+2.80%)
Sep 17, 2008 7.355 7.402 7.015 7.155 333,915 -0.31(-4.12%)
Sep 16, 2008 7.249 7.462 7.128 7.462 336,413 +0.11(+1.55%)
Sep 15, 2008 7.095 7.369 7.095 7.349 196,620 +0.00(+0.00%)
Sep 12, 2008 7.108 7.436 7.081 7.349 137,088 +0.11(+1.48%)
Sep 11, 2008 7.309 7.329 7.164 7.242 94,746 -0.03(-0.37%)
Sep 10, 2008 7.088 7.349 7.081 7.269 144,821 +0.18(+2.54%)
Sep 09, 2008 7.329 7.362 7.088 7.088 231,372 -0.23(-3.10%)
Sep 08, 2008 7.542 7.776 7.315 7.315 131,497 +0.08(+1.11%)
Sep 05, 2008 7.188 7.362 7.055 7.235 196,759 -0.05(-0.73%)
Sep 04, 2008 7.422 7.495 7.188 7.289 151,158 -0.14(-1.89%)
Sep 03, 2008 7.402 7.589 7.349 7.429 130,201 +0.09(+1.18%)
Sep 02, 2008 7.289 7.509 7.289 7.342 187,309 -0.01(-0.09%)
Aug 29, 2008 7.349 7.482 7.349 7.349 87,716 -0.05(-0.68%)
Aug 28, 2008 7.542 7.549 7.322 7.399 181,892 +0.04(+0.59%)
Aug 27, 2008 7.188 7.482 7.142 7.355 191,101 +0.27(+3.87%)
Aug 26, 2008 7.215 7.249 6.747 7.081 399,950 -0.13(-1.85%)
Aug 25, 2008 7.422 7.422 7.195 7.215 102,847 -0.23(-3.14%)
Aug 22, 2008 7.476 7.527 7.402 7.449 142,114 +0.03(+0.45%)
Aug 21, 2008 7.422 7.482 7.369 7.416 99,152 -0.11(-1.42%)
Aug 20, 2008 7.482 7.609 7.482 7.522 79,697 +0.01(+0.09%)
Aug 19, 2008 7.957 8.017 7.456 7.516 331,891 -0.50(-6.25%)
Aug 18, 2008 8.157 8.204 8.017 8.017 222,419 -0.01(-0.08%)
Aug 15, 2008 7.937 8.084 7.937 8.023 114,027 -0.01(-0.08%)
Aug 14, 2008 8.184 8.188 7.983 8.030 323,369 -0.15(-1.88%)
Aug 13, 2008 8.257 8.257 8.050 8.184 149,271 -0.01(-0.08%)
Aug 12, 2008 8.364 8.418 8.184 8.190 642,904 -0.24(-2.85%)
Aug 11, 2008 8.351 8.531 8.304 8.431 238,330 +0.01(+0.08%)
Aug 08, 2008 8.551 8.560 8.351 8.424 242,197 -0.15(-1.71%)
Aug 07, 2008 8.625 8.631 8.551 8.571 319,157 -0.16(-1.84%)
Aug 06, 2008 8.692 8.745 8.561 8.732 185,658 +0.10(+1.16%)
Aug 05, 2008 8.525 8.712 8.525 8.631 122,857 +0.11(+1.25%)
Aug 04, 2008 8.879 8.879 8.518 8.525 111,809 -0.36(-4.06%)
Aug 01, 2008 8.852 8.919 8.772 8.885 214,642 +0.00(+0.00%)
Jul 31, 2008 9.126 9.126 8.752 8.885 121,639 -0.17(-1.85%)
Jul 30, 2008 8.865 9.066 8.865 9.052 74,019 +0.27(+3.12%)
Jul 29, 2008 8.778 8.865 8.682 8.778 164,867 -0.03(-0.38%)
Jul 28, 2008 8.879 9.006 8.812 8.812 140,136 -0.19(-2.08%)
Jul 25, 2008 9.426 9.426 8.985 8.999 99,190 -0.24(-2.60%)
Jul 24, 2008 9.186 9.353 9.159 9.239 160,619 -0.04(-0.43%)
Jul 23, 2008 9.914 9.921 9.132 9.279 501,511 -0.54(-5.51%)
Jul 22, 2008 9.921 9.921 9.734 9.821 109,930 -0.07(-0.68%)
Jul 21, 2008 9.801 10.01 9.754 9.887 131,440 +0.22(+2.28%)
Jul 18, 2008 9.827 9.954 9.540 9.667 132,719 -0.05(-0.55%)
Jul 17, 2008 9.720 10.09 9.680 9.720 203,303 +0.17(+1.82%)
Jul 16, 2008 9.119 9.560 9.026 9.547 203,599 +0.47(+5.15%)
Jul 15, 2008 8.925 9.206 8.892 9.079 621,972 -0.09(-1.02%)
Jul 14, 2008 9.253 9.346 9.119 9.173 134,603 +0.01(+0.07%)
Jul 11, 2008 9.279 9.340 9.066 9.166 331,169 -0.19(-2.00%)
Jul 10, 2008 9.326 9.414 9.166 9.353 321,835 +0.10(+1.08%)
Jul 09, 2008 8.899 9.587 8.899 9.253 309,122 +0.28(+3.13%)
Jul 08, 2008 8.925 9.019 8.798 8.972 176,669 +0.05(+0.52%)
Jul 07, 2008 9.173 9.186 8.885 8.925 232,522 -0.27(-2.91%)
Jul 04, 2008 9.400 9.466 9.179 9.193 116,132 +0.00(+0.00%)
Jul 03, 2008 9.400 9.466 9.179 9.193 116,132 -0.19(-1.99%)
Jul 02, 2008 9.700 9.867 9.353 9.380 200,142 -0.24(-2.50%)
Jul 01, 2008 10.01 10.01 9.587 9.620 155,911 -0.31(-3.10%)
Jun 30, 2008 9.667 10.07 9.654 9.927 342,354 +0.25(+2.62%)
Jun 27, 2008 10.03 10.08 9.654 9.674 201,525 -0.43(-4.30%)
Jun 26, 2008 10.09 10.27 9.988 10.11 318,527 +0.02(+0.20%)
Jun 25, 2008 10.01 10.12 9.894 10.09 277,297 +0.20(+2.03%)
Jun 24, 2008 10.03 10.06 9.727 9.887 366,167 -0.10(-1.00%)
Jun 23, 2008 10.12 10.13 9.941 9.988 392,895 -0.07(-0.66%)
Jun 20, 2008 10.11 10.11 9.927 10.05 572,987 -0.05(-0.46%)
Jun 19, 2008 9.921 10.10 9.727 10.10 218,109 +0.10(+1.00%)
Jun 18, 2008 10.25 10.26 9.934 10.00 178,386 -0.18(-1.77%)
Jun 17, 2008 10.22 10.23 10.15 10.18 145,292 -0.04(-0.39%)
Jun 16, 2008 10.22 10.22 10.02 10.22 213,962 +0.01(+0.07%)
Jun 13, 2008 10.15 10.25 10.12 10.21 181,807 +0.04(+0.39%)
Jun 12, 2008 10.31 10.31 10.11 10.17 348,234 +0.02(+0.20%)
Jun 11, 2008 9.834 10.21 9.834 10.15 365,094 +0.09(+0.93%)
Jun 10, 2008 10.07 10.14 10.02 10.06 171,306 -0.09(-0.92%)
Jun 09, 2008 10.31 10.35 10.15 10.15 255,467 -0.08(-0.78%)
Jun 06, 2008 10.17 10.32 10.13 10.23 185,785 -0.03(-0.33%)
Jun 05, 2008 9.954 10.32 9.934 10.27 307,441 +0.21(+2.13%)
Jun 04, 2008 9.954 10.08 9.854 10.05 362,722 +0.04(+0.40%)
Jun 03, 2008 10.21 10.22 9.854 10.01 322,931 -0.10(-0.99%)
Jun 02, 2008 9.927 10.13 9.821 10.11 217,279 +0.41(+4.20%)
May 30, 2008 10.38 10.43 9.687 9.707 703,864 -0.77(-7.33%)
May 29, 2008 10.27 10.50 10.22 10.48 113,911 +0.12(+1.16%)
May 28, 2008 10.70 10.70 10.24 10.36 121,510 -0.33(-3.12%)
May 27, 2008 10.52 10.74 10.50 10.69 183,706 +0.22(+2.11%)
May 26, 2008 10.54 10.60 10.40 10.47 111,058 +0.00(+0.00%)
May 23, 2008 10.54 10.60 10.40 10.47 111,058 -0.12(-1.14%)
May 22, 2008 10.36 10.74 10.36 10.59 156,106 +0.07(+0.63%)
May 21, 2008 10.25 10.68 10.23 10.52 190,771 +0.13(+1.22%)
May 20, 2008 10.52 10.70 10.34 10.40 219,245 -0.12(-1.14%)
May 19, 2008 10.56 10.72 10.46 10.52 192,458 -0.07(-0.69%)
May 16, 2008 10.51 10.79 10.41 10.59 525,230 +0.37(+3.59%)
May 15, 2008 10.00 10.41 9.954 10.22 437,319 +0.37(+3.73%)
May 14, 2008 9.974 10.10 9.854 9.854 319,070 -0.17(-1.67%)
May 13, 2008 10.20 10.36 9.887 10.02 208,873 +0.00(+0.00%)
May 12, 2008 10.05 10.17 9.887 10.02 210,744 +0.03(+0.33%)
May 09, 2008 10.54 10.54 9.934 9.988 437,234 -0.53(-5.08%)
May 08, 2008 10.72 10.73 10.42 10.52 209,761 -0.11(-1.07%)
May 07, 2008 11.12 11.20 10.58 10.64 227,347 -0.38(-3.46%)
May 06, 2008 10.94 11.18 10.86 11.02 152,353 +0.19(+1.79%)
May 05, 2008 10.92 10.97 10.76 10.82 221,342 -0.11(-1.04%)
May 02, 2008 10.51 10.98 10.51 10.94 206,461 +0.33(+3.09%)
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.