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

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

47.51 +0.20 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2005 3.228 3.300 3.228 3.300 98,353 +0.07(+2.21%)
Jan 28, 2005 3.267 3.283 3.212 3.228 553,695 -0.05(-1.59%)
Jan 27, 2005 3.272 3.291 3.272 3.281 446,234 +0.02(+0.59%)
Jan 26, 2005 3.236 3.267 3.234 3.261 156,637 +0.04(+1.21%)
Jan 25, 2005 3.302 3.302 3.222 3.222 96,532 -0.08(-2.41%)
Jan 24, 2005 3.289 3.338 3.289 3.302 154,816 -0.01(-0.20%)
Jan 21, 2005 3.239 3.344 3.239 3.309 369,737 +0.05(+1.45%)
Jan 20, 2005 3.224 3.262 3.224 3.261 282,311 +0.05(+1.40%)
Jan 19, 2005 3.161 3.225 3.151 3.216 404,343 +0.04(+1.31%)
Jan 18, 2005 3.226 3.239 3.149 3.175 468,090 -0.04(-1.16%)
Jan 14, 2005 3.204 3.227 3.203 3.212 338,774 +0.02(+0.69%)
Jan 13, 2005 3.176 3.204 3.165 3.190 214,921 +0.02(+0.52%)
Jan 12, 2005 3.157 3.176 3.157 3.173 112,924 +0.02(+0.52%)
Jan 11, 2005 3.201 3.205 3.157 3.157 152,994 -0.05(-1.71%)
Jan 10, 2005 3.234 3.239 3.201 3.212 260,455 -0.01(-0.46%)
Jan 07, 2005 3.239 3.239 3.212 3.227 151,173 -0.01(-0.41%)
Jan 06, 2005 3.259 3.264 3.239 3.240 71,033 -0.01(-0.17%)
Jan 05, 2005 3.212 3.277 3.212 3.245 482,661 +0.01(+0.42%)
Jan 04, 2005 3.349 3.349 3.232 3.232 120,210 -0.12(-3.51%)
Jan 03, 2005 3.385 3.412 3.349 3.349 136,602 -0.05(-1.45%)
Dec 31, 2004 3.404 3.418 3.385 3.399 50,998 -0.01(-0.16%)
Dec 30, 2004 3.405 3.430 3.404 3.404 47,355 -0.02(-0.51%)
Dec 29, 2004 3.448 3.448 3.399 3.422 112,924 -0.02(-0.69%)
Dec 28, 2004 3.390 3.457 3.369 3.445 198,528 +0.05(+1.62%)
Dec 27, 2004 3.377 3.396 3.374 3.390 131,138 +0.01(+0.41%)
Dec 23, 2004 3.345 3.401 3.338 3.377 655,691 +0.05(+1.35%)
Dec 22, 2004 3.344 3.349 3.323 3.332 187,600 -0.00(-0.03%)
Dec 21, 2004 3.357 3.363 3.311 3.333 748,581 -0.02(-0.74%)
Dec 20, 2004 3.335 3.357 3.326 3.357 214,921 +0.02(+0.67%)
Dec 17, 2004 3.335 3.335 3.308 3.335 63,747 +0.01(+0.40%)
Dec 16, 2004 3.346 3.346 3.320 3.322 116,567 -0.01(-0.33%)
Dec 15, 2004 3.335 3.360 3.308 3.333 163,922 +0.01(+0.33%)
Dec 14, 2004 3.322 3.377 3.310 3.322 358,809 +0.06(+1.77%)
Dec 13, 2004 3.193 3.281 3.173 3.264 788,651 +0.08(+2.59%)
Dec 10, 2004 3.126 3.184 3.108 3.182 568,266 +0.04(+1.35%)
Dec 09, 2004 3.130 3.157 3.110 3.139 280,490 -0.09(-2.92%)
Dec 08, 2004 3.270 3.270 3.223 3.234 85,604 -0.04(-1.07%)
Dec 07, 2004 3.316 3.316 3.269 3.269 36,427 -0.03(-1.01%)
Dec 06, 2004 3.307 3.308 3.291 3.302 63,747 +0.01(+0.28%)
Dec 03, 2004 3.253 3.323 3.253 3.293 378,844 +0.05(+1.66%)
Dec 02, 2004 3.359 3.388 3.212 3.239 327,845 -0.09(-2.80%)
Dec 01, 2004 3.375 3.375 3.281 3.333 367,915 -0.01(-0.44%)
Nov 30, 2004 3.270 3.377 3.270 3.347 664,798 +0.09(+2.80%)
Nov 29, 2004 3.224 3.300 3.224 3.256 646,584 +0.05(+1.42%)
Nov 26, 2004 3.136 3.223 3.136 3.211 418,914 +0.08(+2.42%)
Nov 24, 2004 3.130 3.140 3.108 3.135 309,632 +0.01(+0.19%)
Nov 23, 2004 3.116 3.130 3.086 3.129 406,164 -0.01(-0.45%)
Nov 22, 2004 3.124 3.143 3.075 3.143 101,996 +0.01(+0.47%)
Nov 19, 2004 3.102 3.128 3.088 3.128 91,068 +0.03(+0.85%)
Nov 18, 2004 3.001 3.130 3.001 3.102 562,802 +0.11(+3.67%)
Nov 17, 2004 2.937 3.001 2.937 2.992 183,957 +0.06(+2.04%)
Nov 16, 2004 2.954 2.954 2.927 2.932 71,033 -0.02(-0.72%)
Nov 15, 2004 2.965 2.965 2.949 2.954 315,096 -0.01(-0.37%)
Nov 12, 2004 2.880 2.979 2.880 2.965 764,973 +0.09(+2.96%)
Nov 11, 2004 2.891 2.910 2.855 2.880 54,640 +0.00(+0.08%)
Nov 10, 2004 2.924 2.951 2.858 2.878 154,816 -0.03(-1.11%)
Nov 09, 2004 2.870 2.921 2.869 2.910 165,744 +0.05(+1.86%)
Nov 08, 2004 2.910 2.910 2.855 2.857 160,280 -0.05(-1.76%)
Nov 05, 2004 2.853 2.910 2.853 2.908 369,737 +0.07(+2.40%)
Nov 04, 2004 2.837 2.855 2.829 2.840 464,448 +0.01(+0.23%)
Nov 03, 2004 2.847 2.852 2.833 2.833 85,604 +0.00(+0.00%)
Nov 02, 2004 2.854 2.871 2.822 2.833 262,276 +0.02(+0.68%)
Nov 01, 2004 2.836 2.852 2.800 2.814 72,854 -0.02(-0.58%)
Oct 29, 2004 2.817 2.841 2.808 2.830 460,805 +0.04(+1.28%)
Oct 28, 2004 2.814 2.828 2.786 2.795 477,197 -0.01(-0.49%)
Oct 27, 2004 2.795 2.826 2.781 2.808 502,696 +0.02(+0.79%)
Oct 26, 2004 2.745 2.786 2.744 2.786 442,591 +0.06(+2.03%)
Oct 25, 2004 2.816 2.816 2.728 2.731 335,131 -0.07(-2.64%)
Oct 22, 2004 2.719 2.819 2.719 2.805 103,817 +0.07(+2.65%)
Oct 21, 2004 2.677 2.733 2.677 2.733 165,744 +0.04(+1.57%)
Oct 20, 2004 2.745 2.745 2.677 2.690 80,140 -0.08(-2.78%)
Oct 19, 2004 2.767 2.767 2.767 2.767 1,821 +0.01(+0.42%)
Oct 18, 2004 2.731 2.767 2.731 2.756 67,390 +0.03(+1.11%)
Oct 15, 2004 2.723 2.762 2.703 2.725 369,737 +0.02(+0.69%)
Oct 14, 2004 2.802 2.802 2.685 2.707 387,950 -0.08(-2.91%)
Oct 13, 2004 2.839 2.869 2.753 2.788 398,879 -0.06(-2.25%)
Oct 12, 2004 2.882 2.882 2.828 2.852 225,849 -0.03(-1.01%)
Oct 11, 2004 2.907 2.907 2.865 2.881 165,744 +0.02(+0.56%)
Oct 08, 2004 2.841 2.882 2.841 2.865 45,534 +0.04(+1.34%)
Oct 07, 2004 2.800 2.828 2.771 2.828 132,959 +0.02(+0.68%)
Oct 06, 2004 2.860 2.876 2.795 2.808 109,281 -0.05(-1.82%)
Oct 05, 2004 2.819 2.879 2.778 2.860 560,980 +0.05(+1.96%)
Oct 04, 2004 2.725 2.818 2.725 2.806 147,530 +0.09(+3.48%)
Oct 01, 2004 2.660 2.716 2.660 2.711 47,355 +0.06(+2.45%)
Sep 30, 2004 2.655 2.677 2.641 2.646 173,029 +0.01(+0.23%)
Sep 29, 2004 2.575 2.654 2.561 2.640 103,817 +0.06(+2.32%)
Sep 28, 2004 2.593 2.594 2.570 2.580 163,922 -0.00(-0.02%)
Sep 27, 2004 2.545 2.589 2.545 2.581 98,353 +0.03(+0.99%)
Sep 24, 2004 2.556 2.560 2.526 2.556 91,068 -0.01(-0.24%)
Sep 23, 2004 2.531 2.572 2.526 2.562 185,779 +0.02(+0.67%)
Sep 22, 2004 2.571 2.571 2.529 2.545 103,817 -0.02(-0.83%)
Sep 21, 2004 2.542 2.567 2.542 2.566 145,709 +0.01(+0.54%)
Sep 20, 2004 2.529 2.578 2.525 2.552 604,693 +0.02(+0.91%)
Sep 17, 2004 2.607 2.630 2.529 2.529 258,633 -0.07(-2.81%)
Sep 16, 2004 2.515 2.602 2.504 2.602 214,921 +0.09(+3.72%)
Sep 15, 2004 2.490 2.523 2.482 2.509 92,889 +0.01(+0.22%)
Sep 14, 2004 2.498 2.537 2.471 2.504 149,351 -0.01(-0.44%)
Sep 13, 2004 2.454 2.528 2.454 2.515 438,949 +0.08(+3.11%)
Sep 10, 2004 2.375 2.439 2.375 2.439 85,604 +0.05(+2.09%)
Sep 09, 2004 2.430 2.434 2.388 2.389 132,959 -0.04(-1.67%)
Sep 08, 2004 2.486 2.486 2.429 2.429 216,742 -0.06(-2.27%)
Sep 07, 2004 2.471 2.518 2.471 2.486 657,513 +0.03(+1.12%)
Sep 03, 2004 2.439 2.459 2.429 2.459 112,924 +0.03(+1.27%)
Sep 02, 2004 2.418 2.444 2.401 2.428 581,015 +0.01(+0.29%)
Sep 01, 2004 2.442 2.468 2.399 2.421 280,490 -0.03(-1.41%)
Aug 31, 2004 2.476 2.496 2.447 2.455 138,423 -0.03(-1.37%)
Aug 30, 2004 2.504 2.516 2.489 2.489 47,355 -0.03(-1.11%)
Aug 27, 2004 2.498 2.526 2.498 2.517 278,668 +0.02(+0.79%)
Aug 26, 2004 2.451 2.498 2.451 2.498 553,695 +0.06(+2.34%)
Aug 25, 2004 2.398 2.509 2.398 2.440 422,556 +0.04(+1.76%)
Aug 24, 2004 2.395 2.428 2.395 2.398 846,935 +0.00(+0.11%)
Aug 23, 2004 2.361 2.419 2.348 2.395 1,220,315 +0.03(+1.47%)
Aug 20, 2004 2.326 2.375 2.325 2.361 983,537 +0.04(+1.90%)
Aug 19, 2004 2.322 2.364 2.303 2.317 553,695 -0.00(-0.17%)
Aug 18, 2004 2.279 2.327 2.279 2.321 546,409 +0.05(+2.27%)
Aug 17, 2004 2.218 2.273 2.218 2.269 107,460 +0.05(+2.30%)
Aug 16, 2004 2.218 2.218 2.210 2.218 23,677 +0.00(+0.12%)
Aug 13, 2004 2.203 2.215 2.187 2.215 466,269 +0.01(+0.50%)
Aug 12, 2004 2.180 2.231 2.180 2.204 176,672 +0.04(+1.83%)
Aug 11, 2004 2.165 2.165 2.165 2.165 3,642 +0.00(+0.00%)
Aug 10, 2004 2.156 2.165 2.156 2.165 109,281 +0.01(+0.51%)
Aug 09, 2004 2.148 2.168 2.148 2.154 9,106 -0.01(-0.36%)
Aug 06, 2004 2.169 2.169 2.155 2.162 107,460 -0.01(-0.43%)
Aug 05, 2004 2.157 2.171 2.157 2.171 673,905 +0.00(+0.03%)
Aug 04, 2004 2.196 2.196 2.170 2.170 76,497 -0.03(-1.17%)
Aug 03, 2004 2.196 2.196 2.196 2.196 38,248 -0.00(-0.03%)
Aug 02, 2004 2.193 2.224 2.193 2.197 333,309 +0.00(+0.23%)
Jul 30, 2004 2.210 2.210 2.182 2.192 54,640 -0.03(-1.55%)
Jul 29, 2004 2.198 2.226 2.198 2.226 27,320 +0.01(+0.65%)
Jul 28, 2004 2.245 2.245 2.212 2.212 18,213 -0.03(-1.47%)
Jul 27, 2004 2.186 2.251 2.182 2.245 171,208 +0.07(+3.00%)
Jul 26, 2004 2.231 2.231 2.159 2.180 129,316 -0.04(-1.68%)
Jul 23, 2004 2.217 2.217 2.217 2.217 3,642 -0.01(-0.62%)
Jul 22, 2004 2.223 2.242 2.223 2.231 60,105 +0.00(+0.12%)
Jul 21, 2004 2.244 2.265 2.226 2.228 127,495 -0.02(-1.02%)
Jul 20, 2004 2.274 2.274 2.251 2.251 50,998 -0.01(-0.39%)
Jul 19, 2004 2.277 2.278 2.260 2.260 132,959 -0.02(-0.75%)
Jul 16, 2004 2.284 2.306 2.274 2.277 406,164 +0.00(+0.05%)
Jul 15, 2004 2.265 2.276 2.262 2.276 271,383 +0.02(+1.10%)
Jul 14, 2004 2.265 2.268 2.251 2.251 182,136 -0.01(-0.61%)
Jul 13, 2004 2.235 2.265 2.229 2.265 834,185 +0.02(+1.10%)
Jul 12, 2004 2.182 2.240 2.182 2.240 686,654 +0.06(+2.64%)
Jul 09, 2004 2.196 2.196 2.182 2.182 14,570 -0.03(-1.24%)
Jul 08, 2004 2.202 2.210 2.202 2.210 9,106 -0.01(-0.25%)
Jul 07, 2004 2.215 2.215 2.215 2.215 5,464 +0.00(+0.00%)
Jul 06, 2004 2.232 2.245 2.176 2.215 327,845 -0.03(-1.34%)
Jul 02, 2004 2.246 2.246 2.246 2.246 0 +0.00(+0.00%)
Jul 01, 2004 2.246 2.246 2.245 2.246 234,956 +0.00(+0.00%)
Jun 30, 2004 2.251 2.254 2.238 2.246 278,668 +0.01(+0.39%)
Jun 29, 2004 2.229 2.272 2.225 2.237 677,548 +0.00(+0.02%)
Jun 28, 2004 2.196 2.243 2.196 2.236 240,420 +0.04(+1.83%)
Jun 25, 2004 2.186 2.196 2.166 2.196 262,276 -0.00(-0.05%)
Jun 24, 2004 2.199 2.254 2.197 2.197 249,527 -0.00(-0.08%)
Jun 23, 2004 2.095 2.199 2.095 2.199 2,626,409 +0.09(+4.30%)
Jun 22, 2004 2.108 2.108 2.108 2.108 1,821 -0.01(-0.31%)
Jun 21, 2004 2.119 2.119 2.108 2.115 156,637 -0.01(-0.34%)
Jun 18, 2004 2.075 2.130 2.075 2.122 185,779 +0.05(+2.60%)
Jun 17, 2004 2.018 2.069 2.005 2.068 132,959 +0.04(+1.81%)
Jun 16, 2004 1.983 2.031 1.983 2.031 40,070 +0.05(+2.46%)
Jun 15, 2004 1.904 1.989 1.904 1.983 112,924 +0.07(+3.41%)
Jun 14, 2004 1.900 1.933 1.900 1.917 49,176 +0.02(+0.92%)
Jun 10, 2004 1.883 1.911 1.883 1.900 240,420 +0.02(+0.93%)
Jun 09, 2004 1.894 1.894 1.882 1.882 173,029 -0.01(-0.64%)
Jun 08, 2004 1.911 1.911 1.894 1.894 16,392 -0.02(-0.86%)
Jun 07, 2004 1.889 1.920 1.889 1.911 74,675 +0.04(+1.87%)
Jun 04, 2004 1.880 1.880 1.867 1.876 52,819 -0.02(-0.96%)
Jun 03, 2004 1.908 1.922 1.894 1.894 52,819 -0.00(-0.06%)
Jun 02, 2004 1.894 1.895 1.872 1.895 296,882 +0.00(+0.03%)
Jun 01, 2004 1.941 1.941 1.894 1.894 267,740 -0.06(-3.12%)
May 28, 2004 1.969 1.969 1.947 1.955 315,096 -0.00(-0.03%)
May 27, 2004 1.869 1.960 1.869 1.956 189,422 +0.10(+5.38%)
May 26, 2004 1.856 1.856 1.856 1.856 10,928 -0.01(-0.73%)
May 25, 2004 1.887 1.887 1.860 1.869 87,425 -0.00(-0.20%)
May 24, 2004 1.901 1.901 1.873 1.873 7,285 -0.01(-0.73%)
May 21, 2004 1.894 1.919 1.840 1.887 309,632 +0.04(+2.02%)
May 20, 2004 1.906 1.906 1.817 1.850 287,775 -0.06(-3.25%)
May 19, 2004 1.919 1.949 1.911 1.912 407,985 +0.00(+0.20%)
May 18, 2004 1.859 1.922 1.859 1.908 205,814 +0.04(+2.15%)
May 17, 2004 1.880 1.880 1.857 1.868 564,623 -0.03(-1.51%)
May 14, 2004 1.900 1.900 1.878 1.896 91,068 -0.00(-0.23%)
May 13, 2004 1.823 1.912 1.823 1.901 273,204 +0.03(+1.38%)
May 12, 2004 1.922 1.934 1.857 1.875 193,064 -0.05(-2.34%)
May 11, 2004 1.824 1.949 1.824 1.920 530,017 +0.11(+6.03%)
May 10, 2004 1.757 1.811 1.757 1.811 1,056,392 -0.07(-3.71%)
May 07, 2004 1.946 1.947 1.880 1.880 198,528 -0.09(-4.73%)
May 06, 2004 1.991 1.991 1.950 1.974 156,637 -0.03(-1.53%)
May 05, 2004 2.046 2.046 2.005 2.005 16,392 -0.03(-1.35%)
May 04, 2004 1.998 2.036 1.998 2.032 194,886 +0.05(+2.38%)
May 03, 2004 1.935 1.985 1.909 1.985 298,703 +0.04(+1.83%)
Apr 30, 2004 1.983 1.989 1.949 1.949 80,140 -0.05(-2.39%)
Apr 29, 2004 2.034 2.047 1.964 1.997 293,239 -0.02(-1.17%)
Apr 28, 2004 2.078 2.083 2.020 2.020 182,136 -0.05(-2.23%)
Apr 27, 2004 2.089 2.099 2.067 2.067 61,926 -0.02(-1.08%)
Apr 26, 2004 2.117 2.125 2.089 2.089 81,961 -0.04(-1.68%)
Apr 23, 2004 2.077 2.130 2.077 2.125 165,744 +0.06(+2.98%)
Apr 22, 2004 2.031 2.091 2.026 2.063 961,681 +0.03(+1.24%)
Apr 21, 2004 2.104 2.104 2.038 2.038 171,208 -0.07(-3.16%)
Apr 20, 2004 2.135 2.155 2.093 2.104 193,064 -0.02(-0.80%)
Apr 19, 2004 2.132 2.147 2.115 2.121 143,887 -0.01(-0.49%)
Apr 16, 2004 2.132 2.132 2.132 2.132 3,642 +0.00(+0.00%)
Apr 15, 2004 2.153 2.168 2.131 2.132 438,949 -0.04(-1.82%)
Apr 14, 2004 2.185 2.185 2.171 2.171 7,285 -0.01(-0.38%)
Apr 13, 2004 2.223 2.235 2.170 2.180 109,281 -0.03(-1.34%)
Apr 12, 2004 2.185 2.209 2.184 2.209 528,196 +0.03(+1.26%)
Apr 08, 2004 2.204 2.204 2.182 2.182 180,315 -0.01(-0.40%)
Apr 07, 2004 2.212 2.212 2.188 2.191 194,886 -0.03(-1.55%)
Apr 06, 2004 2.265 2.278 2.225 2.225 187,600 -0.03(-1.27%)
Apr 05, 2004 2.268 2.309 2.254 2.254 109,281 +0.00(+0.00%)
Apr 02, 2004 2.254 2.272 2.254 2.254 276,847 -0.00(-0.12%)
Apr 01, 2004 2.262 2.262 2.253 2.257 1,043,642 +0.01(+0.37%)
Mar 31, 2004 2.235 2.251 2.208 2.248 1,050,928 +0.01(+0.64%)
Mar 30, 2004 2.196 2.240 2.196 2.234 371,558 +0.05(+2.13%)
Mar 29, 2004 2.155 2.208 2.155 2.187 391,593 +0.05(+2.15%)
Mar 26, 2004 2.138 2.196 2.124 2.141 213,099 +0.02(+0.80%)
Mar 25, 2004 2.118 2.133 2.102 2.124 183,957 +0.02(+0.94%)
Mar 24, 2004 2.111 2.137 2.089 2.104 285,954 +0.01(+0.37%)
Mar 23, 2004 2.100 2.117 2.081 2.097 329,667 +0.05(+2.52%)
Mar 22, 2004 2.140 2.140 2.035 2.045 604,693 -0.08(-3.82%)
Mar 19, 2004 2.173 2.181 2.123 2.126 309,632 -0.06(-2.74%)
Mar 18, 2004 2.187 2.199 2.170 2.186 346,059 -0.00(-0.05%)
Mar 17, 2004 2.227 2.227 2.163 2.187 145,709 -0.03(-1.53%)
Mar 16, 2004 2.236 2.236 2.218 2.221 258,633 +0.00(+0.17%)
Mar 15, 2004 2.284 2.284 2.218 2.218 112,924 -0.07(-3.16%)
Mar 12, 2004 2.305 2.305 2.272 2.290 49,176 -0.02(-0.67%)
Mar 11, 2004 2.331 2.331 2.305 2.305 54,640 -0.01(-0.52%)
Mar 10, 2004 2.331 2.371 2.317 2.317 1,486,234 -0.01(-0.45%)
Mar 09, 2004 2.317 2.347 2.317 2.328 275,026 +0.02(+0.69%)
Mar 08, 2004 2.361 2.361 2.292 2.312 43,712 -0.05(-2.07%)
Mar 05, 2004 2.372 2.383 2.361 2.361 342,416 -0.00(-0.14%)
Mar 04, 2004 2.371 2.371 2.332 2.364 203,992 -0.00(-0.12%)
Mar 03, 2004 2.408 2.408 2.366 2.367 426,199 -0.05(-2.24%)
Mar 02, 2004 2.366 2.443 2.366 2.421 759,509 +0.07(+2.94%)
Mar 01, 2004 2.307 2.364 2.307 2.352 85,604 +0.05(+2.17%)
Feb 27, 2004 2.317 2.322 2.302 2.302 32,784 -0.01(-0.64%)
Feb 26, 2004 2.325 2.344 2.310 2.317 140,245 +0.01(+0.33%)
Feb 25, 2004 2.313 2.313 2.309 2.309 5,464 -0.01(-0.24%)
Feb 24, 2004 2.326 2.341 2.315 2.315 18,213 -0.03(-1.08%)
Feb 23, 2004 2.304 2.347 2.299 2.340 50,998 +0.02(+0.95%)
Feb 20, 2004 2.354 2.355 2.318 2.318 40,070 -0.04(-1.81%)
Feb 19, 2004 2.416 2.416 2.361 2.361 305,989 -0.02(-0.67%)
Feb 18, 2004 2.361 2.387 2.361 2.377 520,910 +0.04(+1.86%)
Feb 17, 2004 2.279 2.361 2.279 2.333 653,870 +0.11(+4.99%)
Feb 13, 2004 2.207 2.226 2.196 2.223 278,668 +0.02(+0.70%)
Feb 12, 2004 2.180 2.210 2.180 2.207 560,980 +0.05(+2.55%)
Feb 11, 2004 2.119 2.160 2.092 2.152 815,971 +0.05(+2.24%)
Feb 10, 2004 2.114 2.140 2.089 2.105 120,210 +0.00(+0.24%)
Feb 09, 2004 2.128 2.141 2.100 2.100 36,427 -0.01(-0.65%)
Feb 06, 2004 2.100 2.117 2.100 2.114 65,569 +0.01(+0.68%)
Feb 05, 2004 2.139 2.139 2.100 2.100 140,245 -0.04(-1.85%)
Feb 04, 2004 2.193 2.193 2.135 2.139 91,068 -0.04(-1.84%)
Feb 03, 2004 2.206 2.206 2.179 2.179 12,749 +0.01(+0.48%)
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.