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 (%)
Dec 31, 2008 5.652 6.038 5.652 5.952 95,823 -0.01(-0.11%)
Dec 30, 2008 5.839 6.025 5.832 5.958 358,368 +0.06(+1.01%)
Dec 29, 2008 5.739 5.978 5.739 5.898 170,803 +0.08(+1.37%)
Dec 26, 2008 5.719 5.878 5.719 5.819 48,864 +0.07(+1.27%)
Dec 24, 2008 5.732 5.825 5.666 5.745 20,386 -0.01(-0.12%)
Dec 23, 2008 5.805 5.985 5.573 5.752 94,871 -0.13(-2.26%)
Dec 22, 2008 5.666 5.985 5.666 5.885 213,198 +0.13(+2.31%)
Dec 19, 2008 5.553 5.785 5.553 5.752 165,047 +0.15(+2.61%)
Dec 18, 2008 5.652 5.739 5.546 5.606 258,500 -0.09(-1.52%)
Dec 17, 2008 5.599 5.878 5.566 5.692 293,082 -0.03(-0.58%)
Dec 16, 2008 5.380 5.978 5.353 5.726 499,224 +0.35(+6.43%)
Dec 15, 2008 5.307 5.440 5.307 5.380 107,193 +0.00(+0.00%)
Dec 12, 2008 5.120 5.466 4.655 5.380 255,467 +0.05(+0.87%)
Dec 11, 2008 5.233 5.453 5.167 5.333 240,692 +0.03(+0.50%)
Dec 10, 2008 5.360 5.393 5.200 5.307 192,643 +0.00(+0.00%)
Dec 09, 2008 5.080 5.446 5.007 5.307 315,017 +0.22(+4.31%)
Dec 08, 2008 4.575 5.220 4.575 5.087 346,145 +0.67(+15.21%)
Dec 05, 2008 4.309 4.462 4.223 4.416 206,693 -0.04(-0.90%)
Dec 04, 2008 4.123 4.482 4.003 4.455 362,138 +0.35(+8.59%)
Dec 03, 2008 4.023 4.156 3.990 4.103 265,807 +0.08(+1.98%)
Dec 02, 2008 3.990 4.063 3.977 4.023 188,217 +0.01(+0.33%)
Dec 01, 2008 4.229 4.362 3.990 4.010 470,638 -0.22(-5.19%)
Nov 28, 2008 3.917 4.229 3.917 4.229 225,744 +0.18(+4.43%)
Nov 26, 2008 3.764 4.113 3.764 4.050 167,433 +0.19(+4.82%)
Nov 25, 2008 3.910 4.143 3.797 3.864 400,397 -0.04(-1.02%)
Nov 24, 2008 4.003 4.017 3.897 3.903 348,661 -0.02(-0.51%)
Nov 21, 2008 3.657 3.983 3.578 3.923 316,348 +0.41(+11.53%)
Nov 20, 2008 3.943 3.990 3.471 3.518 525,003 -0.54(-13.28%)
Nov 19, 2008 4.216 4.562 3.824 4.056 903,106 -0.12(-2.87%)
Nov 18, 2008 3.744 4.316 3.704 4.176 502,144 +0.43(+11.35%)
Nov 17, 2008 3.325 3.903 3.325 3.751 502,287 +0.39(+11.46%)
Nov 14, 2008 3.551 3.637 3.365 3.365 357,272 -0.11(-3.07%)
Nov 13, 2008 3.179 3.471 3.145 3.471 528,866 +0.14(+4.19%)
Nov 12, 2008 3.644 3.664 3.225 3.332 603,605 -0.33(-8.91%)
Nov 11, 2008 3.724 3.824 3.531 3.657 291,064 -0.27(-6.78%)
Nov 10, 2008 4.216 4.316 3.790 3.923 323,594 -0.25(-6.05%)
Nov 07, 2008 3.897 4.256 3.857 4.176 199,383 +0.39(+10.18%)
Nov 06, 2008 3.790 3.983 3.731 3.790 338,846 -0.13(-3.39%)
Nov 05, 2008 3.943 4.223 3.857 3.923 341,495 -0.15(-3.75%)
Nov 04, 2008 3.897 4.289 3.790 4.076 298,878 +0.30(+7.92%)
Nov 03, 2008 3.604 3.857 3.398 3.777 298,601 +0.43(+12.70%)
Oct 31, 2008 3.737 3.790 3.338 3.352 583,359 -0.27(-7.52%)
Oct 30, 2008 3.697 3.697 3.425 3.624 428,545 +0.33(+10.10%)
Oct 29, 2008 3.079 3.558 3.079 3.292 468,289 +0.19(+6.00%)
Oct 28, 2008 3.325 3.391 3.086 3.105 553,443 -0.12(-3.71%)
Oct 27, 2008 3.325 3.438 3.225 3.225 261,476 -0.30(-8.49%)
Oct 24, 2008 3.312 3.558 3.026 3.524 854,126 -0.13(-3.64%)
Oct 23, 2008 3.504 3.790 3.365 3.657 1,417,109 +0.15(+4.36%)
Oct 22, 2008 4.921 4.921 3.358 3.504 1,454,018 -1.66(-32.17%)
Oct 21, 2008 5.420 5.420 4.668 5.167 436,400 -0.25(-4.66%)
Oct 20, 2008 5.180 5.460 4.947 5.420 217,012 +0.47(+9.54%)
Oct 17, 2008 4.628 6.031 4.628 4.947 160,544 +0.15(+3.05%)
Oct 16, 2008 4.622 4.888 4.495 4.801 354,538 +0.15(+3.29%)
Oct 15, 2008 4.854 4.987 4.555 4.648 279,711 -0.21(-4.25%)
Oct 14, 2008 5.433 5.493 4.854 4.854 329,621 -0.47(-8.75%)
Oct 13, 2008 4.748 5.320 4.748 5.320 340,159 +0.68(+14.78%)
Oct 10, 2008 4.921 5.320 4.322 4.635 1,057,217 -0.75(-13.95%)
Oct 09, 2008 5.985 6.025 4.908 5.386 345,730 -0.76(-12.43%)
Oct 08, 2008 6.031 6.198 5.493 6.151 383,538 -0.13(-2.01%)
Oct 07, 2008 6.457 6.600 6.158 6.277 356,290 -0.31(-4.74%)
Oct 06, 2008 6.683 6.903 6.251 6.590 934,997 -0.31(-4.53%)
Oct 03, 2008 6.982 6.989 6.816 6.903 102,620 +0.05(+0.68%)
Oct 02, 2008 6.982 7.109 6.783 6.856 285,069 -0.25(-3.55%)
Oct 01, 2008 7.069 7.315 6.982 7.109 140,589 +0.13(+1.81%)
Sep 30, 2008 6.956 7.149 6.657 6.982 307,164 -0.01(-0.10%)
Sep 29, 2008 7.142 7.242 6.816 6.989 316,575 -0.27(-3.75%)
Sep 26, 2008 7.474 7.514 7.208 7.262 176,304 -0.16(-2.15%)
Sep 25, 2008 7.381 7.694 7.182 7.421 155,319 +0.25(+3.52%)
Sep 24, 2008 7.115 7.355 7.062 7.169 411,300 -0.03(-0.46%)
Sep 23, 2008 7.129 7.415 7.122 7.202 402,073 -0.07(-0.91%)
Sep 22, 2008 7.401 7.435 7.215 7.268 193,915 -0.13(-1.80%)
Sep 19, 2008 7.707 7.707 7.335 7.401 145,884 +0.08(+1.09%)
Sep 18, 2008 7.095 7.428 6.816 7.322 359,467 +0.20(+2.80%)
Sep 17, 2008 7.322 7.368 6.982 7.122 335,461 -0.31(-4.12%)
Sep 16, 2008 7.215 7.428 7.095 7.428 337,971 +0.11(+1.55%)
Sep 15, 2008 7.062 7.335 7.062 7.315 197,530 +0.00(+0.00%)
Sep 12, 2008 7.075 7.401 7.049 7.315 137,723 +0.11(+1.48%)
Sep 11, 2008 7.275 7.295 7.131 7.208 95,185 -0.03(-0.37%)
Sep 10, 2008 7.056 7.315 7.049 7.235 145,491 +0.18(+2.54%)
Sep 09, 2008 7.295 7.328 7.056 7.056 232,443 -0.23(-3.11%)
Sep 08, 2008 7.508 7.740 7.282 7.282 132,106 +0.08(+1.11%)
Sep 05, 2008 7.155 7.328 7.022 7.202 197,670 -0.05(-0.73%)
Sep 04, 2008 7.388 7.460 7.155 7.255 151,858 -0.14(-1.89%)
Sep 03, 2008 7.368 7.554 7.315 7.395 130,804 +0.09(+1.18%)
Sep 02, 2008 7.255 7.474 7.255 7.308 188,176 -0.01(-0.09%)
Aug 29, 2008 7.315 7.448 7.315 7.315 88,122 -0.05(-0.68%)
Aug 28, 2008 7.508 7.514 7.288 7.365 182,734 +0.04(+0.59%)
Aug 27, 2008 7.155 7.448 7.109 7.322 191,986 +0.27(+3.87%)
Aug 26, 2008 7.182 7.215 6.716 7.049 401,802 -0.13(-1.85%)
Aug 25, 2008 7.388 7.388 7.162 7.182 103,323 -0.23(-3.14%)
Aug 22, 2008 7.441 7.493 7.368 7.415 142,772 +0.03(+0.45%)
Aug 21, 2008 7.388 7.448 7.335 7.381 99,611 -0.11(-1.42%)
Aug 20, 2008 7.448 7.574 7.448 7.488 80,066 +0.01(+0.09%)
Aug 19, 2008 7.920 7.980 7.421 7.481 333,428 -0.50(-6.25%)
Aug 18, 2008 8.119 8.166 7.980 7.980 223,449 -0.01(-0.08%)
Aug 15, 2008 7.900 8.046 7.900 7.986 114,555 -0.01(-0.08%)
Aug 14, 2008 8.146 8.150 7.947 7.993 324,866 -0.15(-1.88%)
Aug 13, 2008 8.219 8.219 8.013 8.146 149,962 -0.01(-0.08%)
Aug 12, 2008 8.326 8.379 8.146 8.153 645,881 -0.24(-2.85%)
Aug 11, 2008 8.312 8.492 8.266 8.392 239,433 +0.01(+0.08%)
Aug 08, 2008 8.512 8.520 8.312 8.385 243,319 -0.15(-1.71%)
Aug 07, 2008 8.585 8.592 8.512 8.532 320,635 -0.16(-1.84%)
Aug 06, 2008 8.651 8.705 8.522 8.691 186,518 +0.10(+1.16%)
Aug 05, 2008 8.485 8.671 8.485 8.592 123,426 +0.11(+1.25%)
Aug 04, 2008 8.838 8.838 8.479 8.485 112,327 -0.36(-4.06%)
Aug 01, 2008 8.811 8.878 8.731 8.844 215,636 +0.00(+0.00%)
Jul 31, 2008 9.084 9.084 8.711 8.844 122,202 -0.17(-1.85%)
Jul 30, 2008 8.824 9.024 8.824 9.011 74,362 +0.27(+3.12%)
Jul 29, 2008 8.738 8.824 8.642 8.738 165,630 -0.03(-0.38%)
Jul 28, 2008 8.838 8.964 8.771 8.771 140,784 -0.19(-2.08%)
Jul 25, 2008 9.383 9.383 8.944 8.957 99,650 -0.24(-2.60%)
Jul 24, 2008 9.144 9.310 9.117 9.197 161,362 -0.04(-0.43%)
Jul 23, 2008 9.868 9.875 9.090 9.237 503,833 -0.54(-5.51%)
Jul 22, 2008 9.875 9.875 9.689 9.775 110,439 -0.07(-0.68%)
Jul 21, 2008 9.755 9.968 9.709 9.842 132,049 +0.22(+2.28%)
Jul 18, 2008 9.782 9.908 9.496 9.622 133,333 -0.05(-0.55%)
Jul 17, 2008 9.676 10.05 9.636 9.676 204,244 +0.17(+1.82%)
Jul 16, 2008 9.077 9.516 8.984 9.503 204,542 +0.47(+5.15%)
Jul 15, 2008 8.884 9.164 8.851 9.037 624,852 -0.09(-1.02%)
Jul 14, 2008 9.210 9.303 9.077 9.130 135,226 +0.01(+0.07%)
Jul 11, 2008 9.237 9.296 9.024 9.124 332,703 -0.19(-2.00%)
Jul 10, 2008 9.283 9.371 9.124 9.310 323,325 +0.10(+1.08%)
Jul 09, 2008 8.858 9.543 8.858 9.210 310,553 +0.28(+3.13%)
Jul 08, 2008 8.884 8.977 8.758 8.931 177,487 +0.05(+0.52%)
Jul 07, 2008 9.130 9.144 8.844 8.884 233,598 -0.27(-2.91%)
Jul 04, 2008 9.356 9.423 9.137 9.150 116,670 +0.00(+0.00%)
Jul 03, 2008 9.356 9.423 9.137 9.150 116,670 -0.19(-1.99%)
Jul 02, 2008 9.656 9.822 9.310 9.336 201,068 -0.24(-2.50%)
Jul 01, 2008 9.961 9.961 9.543 9.576 156,633 -0.31(-3.10%)
Jun 30, 2008 9.622 10.02 9.609 9.882 343,939 +0.25(+2.62%)
Jun 27, 2008 9.981 10.03 9.609 9.629 202,458 -0.43(-4.30%)
Jun 26, 2008 10.04 10.23 9.942 10.06 320,002 +0.02(+0.20%)
Jun 25, 2008 9.961 10.07 9.848 10.04 278,581 +0.20(+2.03%)
Jun 24, 2008 9.981 10.01 9.682 9.842 367,863 -0.10(-1.00%)
Jun 23, 2008 10.07 10.09 9.895 9.942 394,715 -0.07(-0.66%)
Jun 20, 2008 10.07 10.07 9.882 10.01 575,640 -0.05(-0.46%)
Jun 19, 2008 9.875 10.05 9.682 10.05 219,118 +0.10(+1.00%)
Jun 18, 2008 10.20 10.21 9.888 9.955 179,212 -0.18(-1.77%)
Jun 17, 2008 10.17 10.18 10.11 10.13 145,965 -0.04(-0.39%)
Jun 16, 2008 10.17 10.17 9.975 10.17 214,953 +0.01(+0.07%)
Jun 13, 2008 10.10 10.20 10.07 10.17 182,648 +0.04(+0.39%)
Jun 12, 2008 10.27 10.27 10.07 10.13 349,846 +0.02(+0.20%)
Jun 11, 2008 9.789 10.17 9.789 10.11 366,785 +0.09(+0.93%)
Jun 10, 2008 10.02 10.09 9.975 10.01 172,099 -0.09(-0.92%)
Jun 09, 2008 10.26 10.30 10.10 10.11 256,650 -0.08(-0.78%)
Jun 06, 2008 10.12 10.27 10.09 10.19 186,646 -0.03(-0.32%)
Jun 05, 2008 9.908 10.27 9.888 10.22 308,865 +0.21(+2.13%)
Jun 04, 2008 9.908 10.03 9.809 10.01 364,401 +0.04(+0.40%)
Jun 03, 2008 10.17 10.17 9.809 9.968 324,426 -0.10(-0.99%)
Jun 02, 2008 9.882 10.08 9.775 10.07 218,285 +0.41(+4.20%)
May 30, 2008 10.33 10.38 9.642 9.662 707,123 -0.76(-7.33%)
May 29, 2008 10.23 10.45 10.17 10.43 114,438 +0.12(+1.16%)
May 28, 2008 10.65 10.65 10.19 10.31 122,073 -0.33(-3.13%)
May 27, 2008 10.47 10.69 10.45 10.64 184,557 +0.22(+2.11%)
May 26, 2008 10.49 10.55 10.35 10.42 111,572 +0.00(+0.00%)
May 23, 2008 10.49 10.55 10.35 10.42 111,572 -0.12(-1.14%)
May 22, 2008 10.31 10.69 10.31 10.54 156,828 +0.07(+0.63%)
May 21, 2008 10.20 10.63 10.19 10.47 191,655 +0.13(+1.22%)
May 20, 2008 10.47 10.65 10.29 10.35 220,260 -0.12(-1.14%)
May 19, 2008 10.51 10.67 10.41 10.47 193,349 -0.07(-0.69%)
May 16, 2008 10.46 10.74 10.36 10.54 527,662 +0.37(+3.59%)
May 15, 2008 9.955 10.36 9.908 10.17 439,344 +0.37(+3.73%)
May 14, 2008 9.928 10.05 9.809 9.809 320,548 -0.17(-1.67%)
May 13, 2008 10.15 10.31 9.842 9.975 209,840 +0.00(+0.00%)
May 12, 2008 10.01 10.12 9.842 9.975 211,720 +0.03(+0.33%)
May 09, 2008 10.49 10.49 9.888 9.942 439,258 -0.53(-5.08%)
May 08, 2008 10.67 10.68 10.37 10.47 210,732 -0.11(-1.07%)
May 07, 2008 11.07 11.15 10.53 10.59 228,400 -0.38(-3.46%)
May 06, 2008 10.89 11.13 10.81 10.97 153,058 +0.19(+1.79%)
May 05, 2008 10.87 10.92 10.71 10.77 222,367 -0.11(-1.04%)
May 02, 2008 10.46 10.93 10.46 10.89 207,417 +0.33(+3.09%)
May 01, 2008 10.79 10.79 10.29 10.56 209,834 -0.31(-2.87%)
Apr 30, 2008 11.04 11.08 10.73 10.87 301,237 -0.19(-1.74%)
Apr 29, 2008 11.22 11.24 11.03 11.07 162,344 -0.23(-2.00%)
Apr 28, 2008 11.04 11.37 10.96 11.29 260,417 +0.19(+1.68%)
Apr 25, 2008 11.15 11.15 10.97 11.11 300,308 +0.11(+0.97%)
Apr 24, 2008 11.03 11.05 10.78 11.00 200,258 +0.02(+0.18%)
Apr 23, 2008 11.14 11.15 10.85 10.98 204,607 +0.00(+0.00%)
Apr 22, 2008 11.22 11.24 10.85 10.98 265,223 -0.17(-1.49%)
Apr 21, 2008 10.51 11.17 10.51 11.15 504,180 +0.54(+5.08%)
Apr 18, 2008 10.63 10.63 10.45 10.61 322,250 +0.03(+0.31%)
Apr 17, 2008 10.48 10.71 10.27 10.57 315,450 +0.35(+3.45%)
Apr 16, 2008 10.16 10.44 10.14 10.22 405,903 +0.11(+1.05%)
Apr 15, 2008 10.18 10.39 9.975 10.11 124,244 -0.02(-0.20%)
Apr 14, 2008 10.14 10.18 10.07 10.13 163,007 +0.01(+0.13%)
Apr 11, 2008 10.35 10.35 10.05 10.12 122,769 -0.15(-1.42%)
Apr 10, 2008 10.32 10.38 10.24 10.27 282,596 +0.03(+0.26%)
Apr 09, 2008 10.27 10.37 10.16 10.24 516,713 +0.07(+0.65%)
Apr 08, 2008 10.27 10.37 10.11 10.17 309,125 -0.11(-1.03%)
Apr 07, 2008 10.28 10.33 10.21 10.28 181,821 +0.15(+1.51%)
Apr 04, 2008 10.25 10.29 10.12 10.13 315,979 +0.05(+0.53%)
Apr 03, 2008 10.21 10.21 10.01 10.07 87,686 -0.14(-1.37%)
Apr 02, 2008 10.21 10.25 10.15 10.21 160,144 +0.01(+0.07%)
Apr 01, 2008 10.27 10.42 10.15 10.21 865,033 -0.11(-1.10%)
Mar 31, 2008 10.31 10.45 10.17 10.32 335,172 -0.03(-0.32%)
Mar 28, 2008 10.15 10.51 10.15 10.35 131,882 -0.10(-0.95%)
Mar 27, 2008 10.47 10.51 10.33 10.45 117,997 -0.01(-0.06%)
Mar 26, 2008 10.57 10.57 10.25 10.46 263,440 +0.12(+1.16%)
Mar 25, 2008 10.25 10.41 10.09 10.34 379,522 +0.08(+0.78%)
Mar 24, 2008 9.582 10.26 9.556 10.26 370,857 +0.96(+10.29%)
Mar 21, 2008 9.403 9.582 9.110 9.303 395,772 +0.00(+0.00%)
Mar 20, 2008 9.403 9.582 9.110 9.303 395,772 -0.05(-0.57%)
Mar 19, 2008 9.862 9.993 9.203 9.356 879,830 -0.35(-3.63%)
Mar 18, 2008 9.622 10.03 9.576 9.709 403,730 +0.07(+0.69%)
Mar 17, 2008 10.23 10.23 9.509 9.642 724,234 -0.51(-5.04%)
Mar 14, 2008 10.16 10.27 9.875 10.15 861,364 +0.22(+2.17%)
Mar 13, 2008 9.975 10.44 9.902 9.938 964,068 -0.08(-0.76%)
Mar 12, 2008 10.11 10.27 9.888 10.01 2,125,655 -0.16(-1.57%)
Mar 11, 2008 10.35 10.67 10.11 10.17 484,247 -0.30(-2.86%)
Mar 10, 2008 10.94 10.97 10.08 10.47 539,274 -0.59(-5.29%)
Mar 07, 2008 11.15 11.40 10.84 11.06 497,816 -0.28(-2.46%)
Mar 06, 2008 11.57 11.57 11.31 11.34 218,912 -0.17(-1.45%)
Mar 05, 2008 11.68 11.70 11.48 11.50 233,108 -0.06(-0.52%)
Mar 04, 2008 11.72 11.72 11.42 11.56 136,709 -0.07(-0.63%)
Mar 03, 2008 11.88 11.96 11.58 11.64 204,044 -0.16(-1.35%)
Feb 29, 2008 12.07 12.08 11.64 11.80 282,255 -0.19(-1.55%)
Feb 28, 2008 12.26 12.26 11.93 11.98 254,170 -0.19(-1.53%)
Feb 27, 2008 12.20 12.26 12.09 12.17 290,615 -0.10(-0.82%)
Feb 26, 2008 12.14 12.30 11.98 12.27 231,031 +0.16(+1.33%)
Feb 25, 2008 11.98 12.20 11.86 12.11 181,826 +0.21(+1.73%)
Feb 22, 2008 12.11 12.11 11.80 11.90 202,338 -0.03(-0.28%)
Feb 21, 2008 12.20 12.30 11.80 11.94 122,372 -0.27(-2.18%)
Feb 20, 2008 12.44 12.44 12.06 12.20 174,955 -0.09(-0.70%)
Feb 19, 2008 12.70 12.73 12.24 12.29 230,040 +0.01(+0.05%)
Feb 18, 2008 12.47 12.48 12.10 12.28 200,435 +0.00(+0.00%)
Feb 15, 2008 12.47 12.48 12.10 12.28 200,435 +0.09(+0.71%)
Feb 14, 2008 12.28 12.30 11.99 12.20 631,086 +0.10(+0.81%)
Feb 13, 2008 11.67 12.22 11.67 12.10 153,780 +0.39(+3.37%)
Feb 12, 2008 11.42 11.82 11.42 11.70 187,969 +0.13(+1.15%)
Feb 11, 2008 11.49 11.57 11.31 11.57 103,987 +0.26(+2.29%)
Feb 08, 2008 11.60 11.60 11.30 11.31 50,646 -0.16(-1.39%)
Feb 07, 2008 11.62 11.62 11.30 11.47 213,972 -0.07(-0.58%)
Feb 06, 2008 11.57 11.85 11.50 11.54 129,933 +0.01(+0.12%)
Feb 05, 2008 11.74 11.74 11.45 11.52 74,003 -0.15(-1.26%)
Feb 04, 2008 11.64 11.80 11.59 11.67 157,525 +0.05(+0.40%)
Feb 01, 2008 11.44 11.72 11.44 11.62 246,934 +0.13(+1.16%)
Jan 31, 2008 11.50 11.68 11.45 11.49 165,254 -0.18(-1.54%)
Jan 30, 2008 11.70 11.94 11.63 11.67 128,518 -0.17(-1.40%)
Jan 29, 2008 11.63 11.90 11.50 11.84 126,919 +0.13(+1.14%)
Jan 28, 2008 11.94 11.98 11.65 11.70 92,586 -0.09(-0.73%)
Jan 25, 2008 12.11 12.24 11.45 11.79 160,689 +0.09(+0.80%)
Jan 24, 2008 11.64 12.08 11.64 11.70 136,844 +0.23(+2.03%)
Jan 23, 2008 11.66 11.68 10.95 11.46 348,085 -0.38(-3.20%)
Jan 22, 2008 11.27 12.24 10.64 11.84 339,139 +0.01(+0.06%)
Jan 21, 2008 11.86 12.02 11.80 11.84 122,083 +0.00(+0.00%)
Jan 18, 2008 11.86 12.02 11.80 11.84 122,083 -0.11(-0.95%)
Jan 17, 2008 12.16 12.22 11.80 11.95 169,162 -0.30(-2.44%)
Jan 16, 2008 12.96 12.96 12.09 12.25 189,587 -0.61(-4.76%)
Jan 15, 2008 12.97 12.97 12.47 12.86 149,406 +0.02(+0.15%)
Jan 14, 2008 13.23 13.23 12.83 12.84 202,517 -0.03(-0.21%)
Jan 11, 2008 12.55 13.22 12.55 12.87 312,024 +0.36(+2.87%)
Jan 10, 2008 12.12 12.57 12.12 12.51 110,486 +0.35(+2.84%)
Jan 09, 2008 12.46 12.58 12.14 12.16 147,791 -0.21(-1.67%)
Jan 08, 2008 12.58 12.87 12.30 12.37 108,533 +0.00(+0.00%)
Jan 07, 2008 12.34 12.57 12.14 12.37 148,371 -0.20(-1.59%)
Jan 04, 2008 12.37 12.75 12.30 12.57 202,939 -0.27(-2.12%)
Jan 03, 2008 12.97 13.12 12.81 12.84 199,264 -0.31(-2.38%)
Jan 02, 2008 13.30 13.33 13.11 13.15 104,057 -0.08(-0.60%)
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.