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 UNCHANGED
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 (%)
Apr 30, 2020 2.625 2.666 2.526 2.625 195,963 -0.01(-0.31%)
Apr 29, 2020 2.534 2.737 2.534 2.633 363,424 +0.12(+4.95%)
Apr 28, 2020 2.534 2.546 2.435 2.509 356,879 +0.04(+1.68%)
Apr 27, 2020 2.435 2.542 2.403 2.468 248,525 +0.07(+2.76%)
Apr 24, 2020 2.476 2.476 2.335 2.401 101,439 -0.05(-2.03%)
Apr 23, 2020 2.468 2.534 2.377 2.451 110,336 +0.05(+2.07%)
Apr 22, 2020 2.476 2.550 2.377 2.401 152,086 -0.02(-1.02%)
Apr 21, 2020 2.534 2.608 2.401 2.426 221,977 -0.07(-2.66%)
Apr 20, 2020 2.550 2.733 2.493 2.493 334,868 -0.17(-6.23%)
Apr 17, 2020 2.733 2.940 2.633 2.658 109,288 -0.02(-0.62%)
Apr 16, 2020 2.600 2.749 2.476 2.675 146,422 +0.07(+2.87%)
Apr 15, 2020 2.700 2.733 2.526 2.600 166,519 -0.13(-4.85%)
Apr 14, 2020 2.915 3.022 2.716 2.733 105,054 +0.00(+0.00%)
Apr 13, 2020 2.865 2.868 2.708 2.733 117,071 -0.10(-3.51%)
Apr 09, 2020 2.815 3.039 2.700 2.832 233,309 +0.11(+3.95%)
Apr 08, 2020 2.666 2.799 2.666 2.724 138,859 +0.07(+2.81%)
Apr 07, 2020 2.650 2.758 2.534 2.650 298,974 +0.10(+3.90%)
Apr 06, 2020 2.650 2.799 2.517 2.550 148,104 -0.03(-1.28%)
Apr 03, 2020 2.675 2.685 2.468 2.584 262,413 -0.07(-2.80%)
Apr 02, 2020 2.791 2.807 2.575 2.658 150,944 -0.12(-4.46%)
Apr 01, 2020 2.791 2.791 2.617 2.782 168,368 -0.10(-3.45%)
Mar 31, 2020 2.642 2.923 2.633 2.882 233,238 +0.25(+9.43%)
Mar 30, 2020 2.567 2.688 2.548 2.633 91,301 +0.07(+2.58%)
Mar 27, 2020 2.733 2.882 2.443 2.567 281,251 -0.19(-6.91%)
Mar 26, 2020 2.642 2.973 2.584 2.758 295,516 +0.09(+3.42%)
Mar 25, 2020 2.112 2.766 2.112 2.666 555,285 +0.56(+26.77%)
Mar 24, 2020 1.987 2.178 1.938 2.103 444,869 +0.12(+6.28%)
Mar 23, 2020 2.244 2.249 1.917 1.979 475,155 -0.30(-13.09%)
Mar 20, 2020 2.261 2.411 2.170 2.277 425,681 +0.11(+4.96%)
Mar 19, 2020 2.294 2.418 2.170 2.170 330,115 -0.15(-6.43%)
Mar 18, 2020 2.592 2.633 2.286 2.319 656,076 -0.51(-18.13%)
Mar 17, 2020 2.666 2.931 2.567 2.832 473,869 +0.09(+3.32%)
Mar 16, 2020 2.691 2.849 2.484 2.741 427,542 -0.33(-10.78%)
Mar 13, 2020 3.180 3.329 2.923 3.072 455,268 -0.06(-1.85%)
Mar 12, 2020 3.122 3.230 2.998 3.130 585,110 -0.32(-9.35%)
Mar 11, 2020 3.726 3.732 3.379 3.453 325,038 -0.40(-10.32%)
Mar 10, 2020 3.577 3.875 3.519 3.851 297,472 +0.31(+8.90%)
Mar 09, 2020 3.892 3.920 3.486 3.536 459,819 -0.50(-12.32%)
Mar 06, 2020 4.033 4.107 3.938 4.033 161,819 -0.07(-1.81%)
Mar 05, 2020 4.124 4.145 4.041 4.107 195,777 -0.06(-1.39%)
Mar 04, 2020 4.190 4.248 4.149 4.165 185,162 +0.02(+0.60%)
Mar 03, 2020 4.132 4.323 4.132 4.140 207,788 +0.02(+0.40%)
Mar 02, 2020 4.016 4.157 3.973 4.124 311,198 +0.12(+3.11%)
Feb 28, 2020 3.942 4.024 3.892 4.000 477,971 -0.02(-0.62%)
Feb 27, 2020 4.049 4.149 4.016 4.024 333,802 -0.10(-2.41%)
Feb 26, 2020 4.149 4.273 4.033 4.124 274,744 -0.02(-0.40%)
Feb 25, 2020 4.198 4.256 4.099 4.140 318,262 -0.03(-0.79%)
Feb 24, 2020 4.256 4.306 4.116 4.174 576,915 -0.02(-0.59%)
Feb 21, 2020 4.207 4.240 4.099 4.198 124,021 +0.00(+0.00%)
Feb 20, 2020 4.041 4.298 4.024 4.198 247,215 +0.17(+4.11%)
Feb 19, 2020 4.041 4.140 4.000 4.033 179,230 +0.00(+0.00%)
Feb 18, 2020 3.975 4.082 3.942 4.033 193,150 +0.07(+1.67%)
Feb 14, 2020 4.091 4.157 3.950 3.967 212,418 -0.07(-1.84%)
Feb 13, 2020 4.140 4.207 3.983 4.041 237,203 -0.12(-2.79%)
Feb 12, 2020 4.099 4.223 4.099 4.157 224,353 +0.03(+0.80%)
Feb 11, 2020 4.306 4.306 4.049 4.124 284,787 -0.13(-3.11%)
Feb 10, 2020 4.215 4.314 4.215 4.256 134,665 +0.05(+1.18%)
Feb 07, 2020 4.107 4.331 4.107 4.207 257,945 +0.09(+2.21%)
Feb 06, 2020 4.306 4.372 4.116 4.116 565,530 -0.19(-4.42%)
Feb 05, 2020 4.472 4.505 4.289 4.306 282,384 -0.16(-3.53%)
Feb 04, 2020 4.803 4.846 4.447 4.463 333,153 -0.26(-5.44%)
Feb 03, 2020 4.679 4.778 4.654 4.720 277,969 +0.07(+1.42%)
Jan 31, 2020 4.720 4.720 4.563 4.654 252,269 -0.09(-1.92%)
Jan 30, 2020 4.861 4.894 4.646 4.745 299,160 -0.16(-3.21%)
Jan 29, 2020 5.010 5.035 4.853 4.902 214,363 -0.07(-1.33%)
Jan 28, 2020 4.836 5.023 4.836 4.968 243,454 +0.16(+3.27%)
Jan 27, 2020 5.026 5.026 4.571 4.811 446,337 -0.22(-4.28%)
Jan 24, 2020 4.977 5.093 4.960 5.026 124,262 +0.02(+0.50%)
Jan 23, 2020 5.084 5.134 4.927 5.002 134,196 -0.07(-1.31%)
Jan 22, 2020 5.010 5.109 4.886 5.068 288,167 +0.08(+1.66%)
Jan 21, 2020 5.101 5.159 4.968 4.985 221,365 -0.11(-2.11%)
Jan 17, 2020 5.159 5.209 5.068 5.093 164,717 -0.02(-0.49%)
Jan 16, 2020 5.134 5.283 5.118 5.118 202,281 +0.03(+0.65%)
Jan 15, 2020 5.084 5.250 4.985 5.084 199,426 +0.03(+0.66%)
Jan 14, 2020 5.316 5.316 5.051 5.051 173,030 -0.28(-5.28%)
Jan 13, 2020 5.258 5.482 5.084 5.333 246,277 +0.10(+1.90%)
Jan 10, 2020 5.217 5.291 5.027 5.233 266,760 +0.05(+0.96%)
Jan 09, 2020 5.300 5.300 5.118 5.184 256,914 -0.12(-2.19%)
Jan 08, 2020 5.540 5.590 5.291 5.300 218,593 -0.25(-4.48%)
Jan 07, 2020 5.457 5.590 5.407 5.548 189,978 +0.09(+1.67%)
Jan 06, 2020 5.383 5.478 5.316 5.457 268,493 +0.06(+1.07%)
Jan 03, 2020 5.523 5.606 5.349 5.399 310,596 -0.24(-4.26%)
Jan 02, 2020 5.821 5.882 5.581 5.639 335,012 -0.19(-3.27%)
Dec 31, 2019 5.937 6.095 5.797 5.830 159,766 -0.12(-2.09%)
Dec 30, 2019 6.086 6.118 5.722 5.954 478,549 -0.12(-2.04%)
Dec 27, 2019 6.459 6.459 5.929 6.078 618,053 -0.26(-4.18%)
Dec 26, 2019 6.178 6.393 6.128 6.343 553,275 +0.23(+3.79%)
Dec 24, 2019 5.987 6.277 5.954 6.111 480,144 +0.18(+3.07%)
Dec 23, 2019 5.962 6.128 5.797 5.929 856,684 +0.21(+3.62%)
Dec 20, 2019 5.358 5.755 5.341 5.722 751,011 +0.41(+7.63%)
Dec 19, 2019 5.134 5.341 5.076 5.316 532,340 +0.19(+3.72%)
Dec 18, 2019 4.761 5.239 4.687 5.126 589,025 +0.37(+7.84%)
Dec 17, 2019 4.803 4.819 4.646 4.753 265,910 -0.03(-0.69%)
Dec 16, 2019 4.695 4.816 4.579 4.786 335,186 +0.09(+1.94%)
Dec 13, 2019 4.356 4.761 4.347 4.695 406,360 +0.36(+8.21%)
Dec 12, 2019 4.447 4.447 4.331 4.339 354,110 -0.12(-2.78%)
Dec 11, 2019 4.347 4.463 4.323 4.463 261,833 +0.13(+3.06%)
Dec 10, 2019 4.513 4.530 4.306 4.331 222,338 -0.18(-4.04%)
Dec 09, 2019 4.745 4.844 4.496 4.513 513,546 -0.12(-2.50%)
Dec 06, 2019 4.604 4.712 4.588 4.629 234,517 +0.03(+0.72%)
Dec 05, 2019 4.720 4.729 4.588 4.596 164,636 -0.14(-2.97%)
Dec 04, 2019 4.488 4.761 4.397 4.737 217,060 +0.27(+6.12%)
Dec 03, 2019 4.604 4.637 4.430 4.463 275,343 -0.13(-2.88%)
Dec 02, 2019 4.844 4.844 4.563 4.596 393,476 -0.17(-3.48%)
Nov 29, 2019 4.753 4.844 4.596 4.761 285,478 +0.07(+1.41%)
Nov 27, 2019 4.612 4.811 4.538 4.695 439,207 +0.16(+3.47%)
Nov 26, 2019 4.911 4.927 4.496 4.538 666,617 -0.10(-2.14%)
Nov 25, 2019 4.215 4.637 4.182 4.637 1,315,870 +0.74(+18.90%)
Nov 22, 2019 3.809 3.933 3.776 3.900 209,519 +0.08(+2.17%)
Nov 21, 2019 3.834 3.909 3.710 3.817 376,680 -0.02(-0.43%)
Nov 20, 2019 3.693 3.983 3.693 3.834 282,801 +0.15(+4.05%)
Nov 19, 2019 3.536 3.743 3.495 3.685 142,880 +0.18(+5.20%)
Nov 18, 2019 3.395 3.511 3.362 3.503 119,125 +0.12(+3.42%)
Nov 15, 2019 3.594 3.594 3.362 3.387 301,177 -0.08(-2.39%)
Nov 14, 2019 3.544 3.667 3.470 3.470 170,522 -0.09(-2.56%)
Nov 13, 2019 3.668 3.668 3.503 3.561 172,959 -0.07(-1.83%)
Nov 12, 2019 3.809 3.826 3.602 3.627 192,827 -0.18(-4.78%)
Nov 11, 2019 3.958 3.958 3.735 3.809 221,643 -0.09(-2.34%)
Nov 08, 2019 4.082 4.140 3.892 3.900 157,834 -0.15(-3.68%)
Nov 07, 2019 4.149 4.215 4.049 4.049 167,310 -0.09(-2.20%)
Nov 06, 2019 4.356 4.405 4.116 4.140 163,973 -0.19(-4.40%)
Nov 05, 2019 4.289 4.397 4.256 4.331 124,946 +0.07(+1.75%)
Nov 04, 2019 4.273 4.314 4.223 4.256 141,275 +0.12(+3.01%)
Nov 01, 2019 4.240 4.339 4.082 4.132 360,229 -0.11(-2.54%)
Oct 31, 2019 4.091 4.277 4.091 4.240 274,983 +0.14(+3.43%)
Oct 30, 2019 4.174 4.219 4.033 4.099 237,082 -0.08(-1.98%)
Oct 29, 2019 4.099 4.232 4.033 4.182 122,571 +0.07(+1.61%)
Oct 28, 2019 4.182 4.339 4.091 4.116 183,010 -0.07(-1.58%)
Oct 25, 2019 4.182 4.289 4.149 4.182 166,287 +0.00(+0.00%)
Oct 24, 2019 4.265 4.298 4.149 4.182 91,386 -0.05(-1.17%)
Oct 23, 2019 4.223 4.530 4.149 4.232 214,096 +0.01(+0.20%)
Oct 22, 2019 4.265 4.356 4.182 4.223 179,716 +0.01(+0.20%)
Oct 21, 2019 4.140 4.215 4.124 4.215 581,611 +0.08(+2.00%)
Oct 18, 2019 4.182 4.265 4.124 4.132 166,408 -0.05(-1.19%)
Oct 17, 2019 4.273 4.311 4.165 4.182 143,275 -0.07(-1.56%)
Oct 16, 2019 4.347 4.364 4.174 4.248 162,611 -0.08(-1.91%)
Oct 15, 2019 4.430 4.430 4.331 4.331 185,972 -0.09(-2.06%)
Oct 14, 2019 4.505 4.563 4.414 4.422 51,037 -0.16(-3.44%)
Oct 11, 2019 4.538 4.662 4.538 4.579 62,312 +0.05(+1.10%)
Oct 10, 2019 4.472 4.546 4.405 4.530 84,320 +0.08(+1.86%)
Oct 09, 2019 4.637 4.654 4.430 4.447 206,234 -0.17(-3.59%)
Oct 08, 2019 4.712 4.712 4.596 4.612 75,371 -0.14(-2.96%)
Oct 07, 2019 4.695 4.819 4.687 4.753 379,704 +0.07(+1.59%)
Oct 04, 2019 4.704 4.712 4.621 4.679 155,177 +0.04(+0.89%)
Oct 03, 2019 4.720 4.877 4.612 4.637 225,078 -0.15(-3.11%)
Oct 02, 2019 4.737 4.861 4.629 4.786 98,263 +0.02(+0.35%)
Oct 01, 2019 4.894 4.919 4.641 4.770 85,281 -0.12(-2.54%)
Sep 30, 2019 5.068 5.126 4.886 4.894 118,395 -0.18(-3.59%)
Sep 27, 2019 4.927 5.142 4.820 5.076 212,055 +0.16(+3.20%)
Sep 26, 2019 4.795 4.919 4.795 4.919 87,220 +0.16(+3.30%)
Sep 25, 2019 4.745 4.802 4.629 4.761 108,330 +0.02(+0.35%)
Sep 24, 2019 4.935 5.026 4.728 4.745 61,097 -0.17(-3.54%)
Sep 23, 2019 5.010 5.060 4.853 4.919 134,301 -0.09(-1.82%)
Sep 20, 2019 5.076 5.233 4.985 5.010 56,999 -0.08(-1.63%)
Sep 19, 2019 5.043 5.159 5.026 5.093 82,997 +0.05(+0.99%)
Sep 18, 2019 4.935 5.060 4.927 5.043 97,299 +0.12(+2.35%)
Sep 17, 2019 4.927 4.985 4.902 4.927 140,254 +0.00(+0.00%)
Sep 16, 2019 4.819 5.018 4.819 4.927 146,848 +0.14(+2.94%)
Sep 13, 2019 4.944 5.140 4.770 4.786 117,500 -0.17(-3.51%)
Sep 12, 2019 5.167 5.184 4.869 4.960 128,578 -0.17(-3.39%)
Sep 11, 2019 5.209 5.341 5.060 5.134 369,735 -0.08(-1.59%)
Sep 10, 2019 5.291 5.383 5.142 5.217 184,669 -0.07(-1.25%)
Sep 09, 2019 5.391 5.573 5.258 5.283 189,055 -0.12(-2.15%)
Sep 06, 2019 5.308 5.540 5.275 5.399 329,918 +0.11(+2.03%)
Sep 05, 2019 5.192 5.432 5.159 5.291 237,124 +0.16(+3.06%)
Sep 04, 2019 4.811 5.411 4.811 5.134 374,702 +0.26(+5.26%)
Sep 03, 2019 4.753 5.013 4.679 4.877 2,847,194 +0.21(+4.43%)
Aug 30, 2019 4.637 4.869 4.389 4.670 1,590,540 +0.07(+1.44%)
Aug 29, 2019 4.877 5.101 4.579 4.604 319,085 -0.19(-3.97%)
Aug 28, 2019 4.563 4.911 4.505 4.795 208,261 +0.21(+4.51%)
Aug 27, 2019 4.853 4.853 4.472 4.588 517,034 -0.25(-5.14%)
Aug 26, 2019 4.968 5.134 4.811 4.836 117,641 -0.12(-2.34%)
Aug 23, 2019 5.192 5.196 4.894 4.952 111,582 -0.20(-3.86%)
Aug 22, 2019 5.068 5.176 4.927 5.151 194,327 +0.14(+2.81%)
Aug 21, 2019 4.968 5.151 4.911 5.010 306,544 +0.08(+1.68%)
Aug 20, 2019 4.803 4.968 4.761 4.927 529,165 +0.12(+2.59%)
Aug 19, 2019 5.308 5.383 4.803 4.803 358,207 -0.43(-8.23%)
Aug 16, 2019 5.358 5.455 5.192 5.233 325,571 +0.02(+0.48%)
Aug 15, 2019 4.968 5.258 4.935 5.209 414,218 +0.30(+6.07%)
Aug 14, 2019 5.142 5.283 4.853 4.911 716,622 -0.23(-4.51%)
Aug 13, 2019 5.606 5.697 5.101 5.142 1,359,497 +0.04(+0.81%)
Aug 12, 2019 6.293 6.293 5.060 5.101 1,391,215 -3.14(-38.09%)
Aug 09, 2019 7.618 8.285 7.552 8.239 336,077 +0.55(+7.10%)
Aug 08, 2019 8.041 8.115 7.660 7.693 113,658 -0.21(-2.62%)
Aug 07, 2019 7.966 7.966 7.759 7.900 48,590 -0.10(-1.24%)
Aug 06, 2019 8.198 8.347 7.916 7.999 88,644 -0.20(-2.42%)
Aug 05, 2019 8.355 8.591 8.061 8.198 149,709 -0.24(-2.85%)
Aug 02, 2019 8.281 8.529 8.281 8.438 105,786 +0.05(+0.59%)
Aug 01, 2019 8.372 8.687 8.364 8.388 57,682 -0.02(-0.30%)
Jul 31, 2019 8.471 8.620 8.281 8.413 359,673 -0.06(-0.68%)
Jul 30, 2019 8.529 8.786 8.451 8.471 26,740 -0.12(-1.35%)
Jul 29, 2019 8.587 8.844 8.504 8.587 80,958 -0.01(-0.10%)
Jul 26, 2019 8.231 8.612 8.198 8.595 184,522 +0.22(+2.67%)
Jul 25, 2019 8.529 8.711 8.277 8.372 239,616 -0.12(-1.37%)
Jul 24, 2019 8.446 8.612 8.314 8.488 59,845 +0.05(+0.59%)
Jul 23, 2019 8.695 8.885 8.422 8.438 120,095 -0.22(-2.49%)
Jul 22, 2019 8.894 8.902 8.608 8.653 68,659 -0.26(-2.88%)
Jul 19, 2019 9.068 9.188 8.902 8.910 53,980 -0.16(-1.74%)
Jul 18, 2019 9.034 9.084 8.885 9.068 86,487 +0.06(+0.64%)
Jul 17, 2019 9.026 9.109 8.943 9.010 39,622 +0.01(+0.09%)
Jul 16, 2019 8.960 9.101 8.943 9.001 160,924 +0.04(+0.46%)
Jul 15, 2019 9.233 9.316 8.943 8.960 69,503 -0.33(-3.57%)
Jul 12, 2019 9.548 9.639 9.266 9.291 63,037 -0.22(-2.35%)
Jul 11, 2019 9.680 9.680 9.457 9.515 91,930 -0.11(-1.12%)
Jul 10, 2019 9.606 9.680 9.440 9.622 86,001 +0.02(+0.26%)
Jul 09, 2019 9.473 9.639 9.419 9.597 206,707 +0.07(+0.78%)
Jul 08, 2019 9.548 9.629 9.432 9.523 106,399 -0.02(-0.26%)
Jul 05, 2019 9.473 9.584 9.403 9.548 89,121 +0.08(+0.87%)
Jul 03, 2019 9.316 9.515 9.316 9.465 32,967 +0.12(+1.33%)
Jul 02, 2019 9.548 9.614 9.250 9.341 106,957 -0.12(-1.23%)
Jul 01, 2019 8.778 9.515 8.695 9.457 664,359 +0.78(+8.97%)
Jun 28, 2019 8.571 8.703 8.571 8.678 53,859 +0.13(+1.55%)
Jun 27, 2019 8.463 8.645 8.463 8.546 174,452 +0.06(+0.68%)
Jun 26, 2019 8.496 8.662 8.422 8.488 224,293 +0.01(+0.10%)
Jun 25, 2019 8.728 8.765 8.347 8.480 79,605 -0.29(-3.31%)
Jun 24, 2019 9.001 9.001 8.745 8.769 57,827 -0.20(-2.22%)
Jun 21, 2019 9.034 9.051 8.827 8.968 109,409 -0.01(-0.09%)
Jun 20, 2019 8.877 9.192 8.877 8.976 61,059 +0.07(+0.84%)
Jun 19, 2019 8.902 8.985 8.720 8.902 109,412 -0.02(-0.28%)
Jun 18, 2019 8.894 8.985 8.877 8.927 139,298 +0.03(+0.37%)
Jun 17, 2019 8.860 8.960 8.773 8.894 63,137 +0.03(+0.37%)
Jun 14, 2019 8.852 8.894 8.778 8.860 95,521 -0.02(-0.19%)
Jun 13, 2019 8.918 8.982 8.637 8.877 156,295 +0.02(+0.19%)
Jun 12, 2019 8.538 8.947 8.190 8.860 368,993 +0.58(+7.00%)
Jun 11, 2019 7.892 8.297 7.817 8.281 203,987 +0.49(+6.27%)
Jun 10, 2019 7.743 7.867 7.676 7.792 133,997 +0.02(+0.32%)
Jun 07, 2019 7.751 7.867 7.701 7.767 116,534 +0.01(+0.11%)
Jun 06, 2019 7.784 7.875 7.577 7.759 272,039 -0.05(-0.64%)
Jun 05, 2019 8.024 8.157 7.743 7.809 220,877 -0.12(-1.57%)
Jun 04, 2019 7.933 7.991 7.751 7.933 100,887 +0.01(+0.10%)
Jun 03, 2019 8.239 8.331 7.892 7.925 206,987 -0.34(-4.11%)
May 31, 2019 8.273 8.413 8.140 8.264 133,440 -0.03(-0.40%)
May 30, 2019 8.281 8.413 8.239 8.297 227,004 -0.02(-0.30%)
May 29, 2019 8.165 8.438 7.925 8.322 387,295 +0.20(+2.45%)
May 28, 2019 8.264 8.372 8.115 8.123 1,015,265 -0.07(-0.91%)
May 24, 2019 8.024 8.281 8.016 8.198 209,882 +0.15(+1.85%)
May 23, 2019 7.983 8.157 7.823 8.049 117,082 +0.02(+0.31%)
May 22, 2019 8.231 8.331 8.008 8.024 247,827 -0.17(-2.12%)
May 21, 2019 7.859 8.248 7.859 8.198 121,589 +0.33(+4.21%)
May 20, 2019 7.983 7.983 7.784 7.867 107,096 -0.18(-2.26%)
May 17, 2019 8.206 8.446 7.908 8.049 172,084 -0.30(-3.57%)
May 16, 2019 8.306 8.497 8.231 8.347 124,751 +0.04(+0.50%)
May 15, 2019 8.181 8.364 7.966 8.306 306,774 +0.05(+0.60%)
May 14, 2019 8.446 8.571 8.157 8.256 212,273 -0.09(-1.09%)
May 13, 2019 8.422 8.438 8.264 8.347 47,260 -0.25(-2.89%)
May 10, 2019 8.653 8.811 8.463 8.595 63,520 -0.09(-1.05%)
May 09, 2019 8.513 8.769 8.426 8.687 250,773 +0.10(+1.16%)
May 08, 2019 8.281 8.745 8.148 8.587 273,886 +0.22(+2.67%)
May 07, 2019 8.504 8.504 8.123 8.364 114,672 -0.22(-2.51%)
May 06, 2019 8.157 8.645 8.107 8.579 179,719 +0.26(+3.19%)
May 03, 2019 8.256 8.347 8.082 8.314 309,509 +0.14(+1.72%)
May 02, 2019 8.231 8.380 8.082 8.173 90,899 -0.05(-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.