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 (%)
Jul 31, 2020 3.097 3.151 3.022 3.031 163,630 -0.06(-1.88%)
Jul 30, 2020 3.246 3.246 3.080 3.089 177,082 -0.19(-5.81%)
Jul 29, 2020 3.337 3.428 3.259 3.279 141,365 -0.03(-1.00%)
Jul 28, 2020 3.362 3.436 3.304 3.312 258,949 -0.07(-1.96%)
Jul 27, 2020 3.180 3.424 3.180 3.379 226,724 +0.22(+7.09%)
Jul 24, 2020 3.172 3.196 3.089 3.155 163,993 -0.02(-0.52%)
Jul 23, 2020 3.031 3.246 2.989 3.172 635,469 +0.16(+5.22%)
Jul 22, 2020 2.956 3.064 2.923 3.014 584,654 +0.07(+2.53%)
Jul 21, 2020 3.006 3.138 2.931 2.940 509,299 -0.02(-0.84%)
Jul 20, 2020 3.022 3.072 2.940 2.965 206,543 -0.06(-1.92%)
Jul 17, 2020 3.080 3.080 2.915 3.022 142,739 +0.04(+1.39%)
Jul 16, 2020 2.981 3.027 2.946 2.981 24,379 -0.00(-0.14%)
Jul 15, 2020 3.006 3.116 2.973 2.985 231,723 +0.05(+1.55%)
Jul 14, 2020 2.973 2.989 2.890 2.940 72,103 -0.05(-1.66%)
Jul 13, 2020 2.956 3.179 2.890 2.989 332,186 +0.08(+2.85%)
Jul 10, 2020 2.865 3.022 2.749 2.907 388,608 +0.06(+2.03%)
Jul 09, 2020 3.022 3.022 2.791 2.849 164,472 -0.19(-6.27%)
Jul 08, 2020 3.089 3.089 2.915 3.039 252,140 -0.05(-1.61%)
Jul 07, 2020 3.213 3.329 2.956 3.089 440,557 -0.37(-10.77%)
Jul 06, 2020 2.493 3.519 2.493 3.461 2,219,252 +0.99(+39.80%)
Jul 02, 2020 2.443 2.542 2.410 2.476 173,654 +0.02(+1.01%)
Jul 01, 2020 2.451 2.517 2.402 2.451 209,910 +0.00(+0.00%)
Jun 30, 2020 2.550 2.573 2.381 2.451 376,802 -0.09(-3.58%)
Jun 29, 2020 2.625 2.666 2.534 2.542 241,620 -0.07(-2.54%)
Jun 26, 2020 2.741 2.741 2.567 2.608 138,029 -0.10(-3.67%)
Jun 25, 2020 2.617 2.774 2.501 2.708 405,692 +0.14(+5.48%)
Jun 24, 2020 2.625 2.708 2.513 2.567 174,739 -0.09(-3.43%)
Jun 23, 2020 2.650 2.807 2.617 2.658 274,310 +0.02(+0.94%)
Jun 22, 2020 2.766 2.795 2.568 2.633 136,838 -0.11(-3.93%)
Jun 19, 2020 2.650 2.758 2.600 2.741 758,740 +0.10(+3.76%)
Jun 18, 2020 2.849 2.882 2.642 2.642 307,272 -0.23(-8.07%)
Jun 17, 2020 2.890 2.956 2.774 2.873 185,149 -0.02(-0.86%)
Jun 16, 2020 3.230 3.230 2.840 2.898 366,670 +0.07(+2.64%)
Jun 15, 2020 2.931 2.989 2.782 2.824 148,446 -0.16(-5.28%)
Jun 12, 2020 3.064 3.138 2.915 2.981 323,638 +0.01(+0.28%)
Jun 11, 2020 3.047 3.130 2.956 2.973 221,809 -0.28(-8.65%)
Jun 10, 2020 3.379 3.412 3.147 3.254 267,877 -0.16(-4.61%)
Jun 09, 2020 3.470 3.577 3.345 3.412 139,168 -0.14(-3.96%)
Jun 08, 2020 3.387 3.569 3.312 3.552 365,520 +0.22(+6.72%)
Jun 05, 2020 3.345 3.475 3.312 3.329 210,003 +0.08(+2.55%)
Jun 04, 2020 3.246 3.321 3.196 3.246 238,176 -0.02(-0.76%)
Jun 03, 2020 3.147 3.296 3.031 3.271 231,646 +0.22(+7.05%)
Jun 02, 2020 2.890 3.093 2.865 3.056 182,771 +0.20(+6.96%)
Jun 01, 2020 2.575 2.882 2.575 2.857 264,725 +0.20(+7.48%)
May 29, 2020 2.882 2.882 2.600 2.658 911,985 -0.19(-6.69%)
May 28, 2020 2.989 2.989 2.782 2.849 194,330 -0.13(-4.44%)
May 27, 2020 2.981 3.026 2.849 2.981 256,078 +0.07(+2.56%)
May 26, 2020 2.948 3.147 2.907 2.907 157,825 +0.00(+0.00%)
May 22, 2020 2.907 2.988 2.765 2.907 227,271 -0.01(-0.28%)
May 21, 2020 2.940 3.025 2.824 2.915 230,916 -0.04(-1.40%)
May 20, 2020 2.890 3.035 2.824 2.956 127,428 +0.07(+2.29%)
May 19, 2020 2.857 3.006 2.791 2.890 131,006 +0.03(+1.16%)
May 18, 2020 2.774 2.931 2.733 2.857 296,789 +0.19(+7.14%)
May 15, 2020 2.650 2.770 2.592 2.666 300,332 +0.02(+0.62%)
May 14, 2020 2.758 2.799 2.584 2.650 345,302 -0.16(-5.60%)
May 13, 2020 3.130 3.130 2.766 2.807 334,200 -0.27(-8.87%)
May 12, 2020 2.832 3.138 2.799 3.080 391,865 +0.24(+8.45%)
May 11, 2020 2.642 2.857 2.501 2.840 227,353 +0.18(+6.85%)
May 08, 2020 2.501 2.677 2.418 2.658 228,841 +0.23(+9.56%)
May 07, 2020 2.360 2.542 2.343 2.426 312,376 +0.09(+3.90%)
May 06, 2020 2.443 2.476 2.327 2.335 326,532 -0.11(-4.41%)
May 05, 2020 2.575 2.666 2.385 2.443 271,735 -0.10(-3.91%)
May 04, 2020 2.393 2.567 2.377 2.542 191,833 +0.10(+4.07%)
May 01, 2020 2.600 2.600 2.335 2.443 300,452 -0.18(-6.94%)
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%)
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.