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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2006 7.467 7.544 7.293 7.500 1,362,381 +0.11(+1.43%)
Nov 29, 2006 7.330 7.441 7.327 7.394 1,404,272 +0.08(+1.14%)
Nov 28, 2006 7.334 7.335 7.209 7.310 1,957,968 +0.06(+0.87%)
Nov 27, 2006 7.260 7.398 7.207 7.247 952,574 +0.05(+0.67%)
Nov 24, 2006 7.179 7.234 7.179 7.199 597,407 +0.05(+0.67%)
Nov 22, 2006 7.234 7.244 7.145 7.151 391,593 -0.08(-1.14%)
Nov 21, 2006 7.118 7.275 7.104 7.234 2,107,320 +0.40(+5.81%)
Nov 20, 2006 6.863 6.863 6.825 6.836 275,026 -0.05(-0.77%)
Nov 17, 2006 6.824 6.890 6.824 6.889 185,779 -0.01(-0.21%)
Nov 16, 2006 6.929 6.934 6.873 6.904 832,364 -0.04(-0.51%)
Nov 15, 2006 6.890 6.945 6.885 6.940 581,015 +0.02(+0.33%)
Nov 14, 2006 6.937 6.966 6.874 6.917 431,663 -0.01(-0.08%)
Nov 13, 2006 6.847 6.923 6.822 6.923 590,122 -0.01(-0.11%)
Nov 10, 2006 7.052 7.052 6.874 6.931 189,422 -0.01(-0.21%)
Nov 09, 2006 7.041 7.041 6.943 6.945 768,616 -0.07(-1.05%)
Nov 08, 2006 6.926 7.052 6.925 7.019 3,141,855 +0.10(+1.46%)
Nov 07, 2006 6.910 6.973 6.910 6.918 162,101 -0.00(-0.04%)
Nov 06, 2006 6.877 6.986 6.861 6.921 570,087 +0.15(+2.25%)
Nov 03, 2006 6.783 6.830 6.753 6.769 295,061 -0.03(-0.43%)
Nov 02, 2006 6.911 6.928 6.781 6.798 1,375,131 -0.05(-0.71%)
Nov 01, 2006 6.853 6.868 6.787 6.847 234,956 +0.13(+1.90%)
Oct 31, 2006 6.696 6.794 6.675 6.719 389,772 +0.06(+0.91%)
Oct 30, 2006 6.608 6.659 6.575 6.659 415,271 +0.01(+0.15%)
Oct 27, 2006 6.737 6.760 6.614 6.649 129,316 -0.10(-1.50%)
Oct 26, 2006 6.794 6.822 6.699 6.750 353,344 -0.10(-1.45%)
Oct 25, 2006 6.918 6.918 6.698 6.849 551,873 -0.07(-0.99%)
Oct 24, 2006 6.874 6.918 6.815 6.918 398,879 +0.02(+0.36%)
Oct 23, 2006 6.825 6.923 6.825 6.893 178,493 -0.01(-0.20%)
Oct 20, 2006 6.934 6.965 6.842 6.907 302,346 -0.03(-0.47%)
Oct 19, 2006 6.918 6.984 6.845 6.940 400,700 -0.04(-0.50%)
Oct 18, 2006 7.127 7.165 6.958 6.975 331,488 +0.04(+0.60%)
Oct 17, 2006 6.879 6.945 6.787 6.933 1,274,956 +0.08(+1.10%)
Oct 16, 2006 6.794 6.864 6.720 6.857 10,565,742 +0.04(+0.63%)
Oct 13, 2006 6.775 6.863 6.723 6.815 1,034,535 +0.04(+0.58%)
Oct 12, 2006 6.800 6.803 6.704 6.775 535,481 +0.02(+0.33%)
Oct 11, 2006 6.709 6.768 6.671 6.753 316,917 +0.04(+0.65%)
Oct 10, 2006 6.605 6.723 6.576 6.709 398,879 +0.08(+1.18%)
Oct 09, 2006 6.506 6.638 6.424 6.631 491,768 +0.02(+0.27%)
Oct 06, 2006 6.753 6.753 6.588 6.613 477,197 -0.15(-2.16%)
Oct 05, 2006 6.492 6.794 6.492 6.759 843,292 +0.20(+2.98%)
Oct 04, 2006 6.473 6.588 6.424 6.564 520,910 +0.11(+1.74%)
Oct 03, 2006 6.380 6.463 6.325 6.451 681,190 +0.04(+0.66%)
Oct 02, 2006 6.455 6.455 6.317 6.409 448,055 +0.09(+1.42%)
Sep 29, 2006 6.290 6.319 6.273 6.319 227,670 +0.06(+1.00%)
Sep 28, 2006 6.229 6.258 6.221 6.257 194,886 -0.01(-0.20%)
Sep 27, 2006 6.136 6.292 6.136 6.269 276,847 +0.03(+0.43%)
Sep 26, 2006 6.149 6.244 6.149 6.243 191,243 +0.13(+2.11%)
Sep 25, 2006 6.177 6.177 6.056 6.114 327,845 -0.00(-0.01%)
Sep 22, 2006 6.094 6.136 6.067 6.114 358,809 -0.03(-0.42%)
Sep 21, 2006 6.232 6.259 6.118 6.140 670,262 -0.12(-1.90%)
Sep 20, 2006 6.039 6.259 6.039 6.259 712,154 +0.17(+2.86%)
Sep 19, 2006 6.012 6.085 5.985 6.085 324,203 -0.01(-0.15%)
Sep 18, 2006 6.089 6.110 6.037 6.094 98,353 +0.02(+0.39%)
Sep 15, 2006 6.012 6.123 6.012 6.071 2,916,006 +0.00(+0.06%)
Sep 14, 2006 6.017 6.094 5.987 6.067 375,201 +0.02(+0.36%)
Sep 13, 2006 5.985 6.050 5.985 6.045 269,562 +0.03(+0.54%)
Sep 12, 2006 5.921 6.051 5.921 6.013 320,560 +0.03(+0.52%)
Sep 11, 2006 5.957 6.010 5.913 5.981 355,166 -0.02(-0.39%)
Sep 08, 2006 5.949 6.016 5.924 6.005 453,520 +0.07(+1.26%)
Sep 07, 2006 5.919 5.941 5.891 5.930 471,733 +0.00(+0.00%)
Sep 06, 2006 5.924 5.967 5.919 5.930 183,957 -0.08(-1.27%)
Sep 05, 2006 6.075 6.075 6.006 6.006 132,959 -0.04(-0.73%)
Sep 01, 2006 6.066 6.083 6.050 6.050 142,066 +0.01(+0.18%)
Aug 31, 2006 5.943 6.039 5.888 6.039 493,590 +0.11(+1.84%)
Aug 30, 2006 5.943 5.943 5.890 5.930 415,271 +0.02(+0.29%)
Aug 29, 2006 5.983 5.983 5.835 5.913 406,164 -0.02(-0.26%)
Aug 28, 2006 5.875 5.929 5.875 5.929 165,744 +0.02(+0.41%)
Aug 25, 2006 6.019 6.019 5.888 5.904 489,947 -0.06(-0.99%)
Aug 24, 2006 5.966 5.990 5.923 5.964 1,546,339 -0.00(-0.06%)
Aug 23, 2006 6.034 6.039 5.953 5.967 1,118,318 -0.02(-0.37%)
Aug 22, 2006 6.056 6.069 5.958 5.989 2,586,339 +0.07(+1.10%)
Aug 21, 2006 5.912 5.931 5.875 5.924 96,532 +0.01(+0.19%)
Aug 18, 2006 5.929 5.951 5.882 5.913 203,992 -0.03(-0.56%)
Aug 17, 2006 5.956 5.991 5.892 5.946 335,131 -0.02(-0.37%)
Aug 16, 2006 5.839 5.985 5.836 5.968 646,584 +0.16(+2.84%)
Aug 15, 2006 5.839 5.839 5.739 5.803 866,970 -0.04(-0.61%)
Aug 14, 2006 5.817 5.886 5.806 5.839 1,626,479 -0.01(-0.21%)
Aug 11, 2006 5.847 5.891 5.847 5.851 384,308 -0.01(-0.13%)
Aug 10, 2006 5.779 5.877 5.779 5.859 327,845 +0.01(+0.23%)
Aug 09, 2006 5.792 5.943 5.792 5.846 932,539 +0.06(+1.00%)
Aug 08, 2006 5.710 5.806 5.710 5.788 495,411 +0.02(+0.29%)
Aug 07, 2006 5.713 5.813 5.711 5.771 1,036,357 -0.13(-2.23%)
Aug 04, 2006 5.784 5.930 5.784 5.903 249,527 +0.09(+1.60%)
Aug 03, 2006 5.853 5.858 5.778 5.810 355,166 -0.07(-1.14%)
Aug 02, 2006 5.820 5.911 5.820 5.877 149,351 +0.07(+1.13%)
Aug 01, 2006 5.875 5.902 5.768 5.812 509,982 -0.11(-1.85%)
Jul 31, 2006 5.820 5.957 5.820 5.921 524,553 +0.01(+0.14%)
Jul 28, 2006 5.765 5.913 5.765 5.913 570,087 +0.12(+2.12%)
Jul 27, 2006 5.699 5.810 5.699 5.790 356,987 +0.01(+0.13%)
Jul 26, 2006 5.751 5.806 5.727 5.782 262,276 +0.06(+1.01%)
Jul 25, 2006 5.575 5.737 5.573 5.724 371,558 +0.10(+1.76%)
Jul 24, 2006 5.570 5.674 5.533 5.625 267,740 +0.03(+0.54%)
Jul 21, 2006 5.636 5.636 5.545 5.595 672,083 -0.05(-0.92%)
Jul 20, 2006 5.721 5.735 5.598 5.647 373,379 -0.05(-0.81%)
Jul 19, 2006 5.414 5.724 5.414 5.694 349,702 +0.28(+5.17%)
Jul 18, 2006 5.271 5.448 5.271 5.414 315,096 +0.10(+1.94%)
Jul 17, 2006 5.326 5.326 5.271 5.310 205,814 -0.02(-0.30%)
Jul 14, 2006 5.306 5.339 5.202 5.326 557,337 -0.03(-0.61%)
Jul 13, 2006 5.482 5.482 5.342 5.359 590,122 -0.15(-2.70%)
Jul 12, 2006 5.573 5.573 5.461 5.508 198,528 -0.05(-0.99%)
Jul 11, 2006 5.647 5.647 5.518 5.563 305,989 -0.08(-1.49%)
Jul 10, 2006 5.666 5.666 5.601 5.647 200,350 +0.01(+0.23%)
Jul 07, 2006 5.600 5.651 5.551 5.634 183,957 -0.03(-0.55%)
Jul 06, 2006 5.702 5.705 5.655 5.665 105,639 -0.02(-0.30%)
Jul 05, 2006 5.732 5.790 5.600 5.682 305,989 -0.10(-1.79%)
Jul 03, 2006 5.746 5.803 5.746 5.786 613,800 +0.07(+1.19%)
Jun 30, 2006 5.617 5.764 5.617 5.718 861,505 +0.10(+1.80%)
Jun 29, 2006 5.444 5.617 5.403 5.617 420,735 +0.19(+3.49%)
Jun 28, 2006 5.327 5.455 5.327 5.427 511,803 +0.02(+0.29%)
Jun 27, 2006 5.481 5.518 5.381 5.411 448,055 -0.07(-1.26%)
Jun 26, 2006 5.410 5.499 5.410 5.481 194,886 +0.07(+1.30%)
Jun 23, 2006 5.474 5.512 5.401 5.410 176,672 -0.06(-1.15%)
Jun 22, 2006 5.474 5.512 5.355 5.473 662,977 +0.02(+0.34%)
Jun 21, 2006 5.286 5.519 5.286 5.455 846,935 +0.16(+3.05%)
Jun 20, 2006 5.282 5.320 5.194 5.293 522,731 +0.07(+1.27%)
Jun 19, 2006 5.441 5.441 5.216 5.227 442,591 -0.11(-2.06%)
Jun 16, 2006 5.264 5.374 5.229 5.337 1,045,463 +0.09(+1.67%)
Jun 15, 2006 5.062 5.294 5.062 5.249 1,151,103 +0.23(+4.48%)
Jun 14, 2006 4.941 5.114 4.941 5.024 699,404 +0.09(+1.76%)
Jun 13, 2006 5.139 5.139 4.867 4.937 1,455,271 -0.25(-4.85%)
Jun 12, 2006 5.394 5.399 5.180 5.188 493,590 -0.18(-3.32%)
Jun 09, 2006 5.394 5.435 5.302 5.367 362,451 -0.03(-0.51%)
Jun 08, 2006 5.418 5.467 5.249 5.394 1,679,299 -0.05(-0.94%)
Jun 07, 2006 5.474 5.508 5.443 5.445 593,765 -0.05(-0.82%)
Jun 06, 2006 5.532 5.536 5.450 5.490 1,748,511 -0.06(-1.15%)
Jun 05, 2006 5.669 5.764 5.544 5.554 1,690,227 +0.04(+0.73%)
Jun 02, 2006 5.573 5.612 5.436 5.514 1,868,721 -0.01(-0.25%)
Jun 01, 2006 5.522 5.544 5.408 5.528 1,242,171 +0.01(+0.10%)
May 31, 2006 5.545 5.593 5.520 5.522 2,063,607 -0.01(-0.12%)
May 30, 2006 5.707 5.707 5.523 5.529 755,866 -0.21(-3.65%)
May 26, 2006 5.724 5.820 5.724 5.739 611,978 -0.09(-1.59%)
May 25, 2006 5.639 5.847 5.639 5.831 819,614 +0.21(+3.67%)
May 24, 2006 5.649 5.683 5.477 5.625 630,192 -0.08(-1.35%)
May 23, 2006 5.669 5.857 5.669 5.702 1,202,101 +0.05(+0.83%)
May 22, 2006 5.806 5.806 5.628 5.655 746,759 -0.15(-2.59%)
May 19, 2006 5.834 5.854 5.694 5.806 1,162,031 -0.05(-0.93%)
May 18, 2006 5.820 6.015 5.792 5.860 801,400 -0.00(-0.07%)
May 17, 2006 6.056 6.094 5.826 5.864 346,059 -0.18(-3.00%)
May 16, 2006 5.953 6.103 5.953 6.045 267,740 +0.08(+1.31%)
May 15, 2006 6.052 6.052 5.863 5.967 632,013 -0.13(-2.09%)
May 12, 2006 6.204 6.213 6.067 6.094 1,280,420 -0.14(-2.22%)
May 11, 2006 6.314 6.358 6.189 6.233 657,513 -0.09(-1.48%)
May 10, 2006 6.345 6.383 6.315 6.326 732,189 -0.01(-0.12%)
May 09, 2006 6.240 6.344 6.240 6.334 460,805 +0.07(+1.16%)
May 08, 2006 6.259 6.289 6.243 6.261 193,064 -0.01(-0.10%)
May 05, 2006 6.245 6.314 6.205 6.267 335,131 -0.03(-0.44%)
May 04, 2006 6.243 6.328 6.243 6.295 211,278 +0.03(+0.43%)
May 03, 2006 6.339 6.347 6.234 6.268 546,409 -0.05(-0.82%)
May 02, 2006 6.261 6.374 6.261 6.319 515,446 -0.05(-0.80%)
May 01, 2006 6.273 6.440 6.273 6.370 205,814 -0.01(-0.19%)
Apr 28, 2006 6.273 6.391 6.273 6.383 509,982 +0.09(+1.51%)
Apr 27, 2006 6.336 6.384 6.232 6.288 220,385 -0.02(-0.33%)
Apr 26, 2006 6.177 6.366 6.177 6.308 1,103,747 +0.04(+0.57%)
Apr 25, 2006 6.261 6.405 6.234 6.273 581,015 +0.04(+0.63%)
Apr 24, 2006 6.177 6.239 6.108 6.233 391,593 +0.11(+1.83%)
Apr 21, 2006 6.001 6.121 5.990 6.121 677,548 +0.12(+2.00%)
Apr 20, 2006 6.059 6.078 5.946 6.001 622,907 -0.09(-1.40%)
Apr 19, 2006 6.094 6.125 6.045 6.086 440,770 -0.01(-0.13%)
Apr 18, 2006 6.144 6.221 6.046 6.094 349,702 -0.02(-0.37%)
Apr 17, 2006 6.039 6.232 6.039 6.116 265,919 +0.08(+1.27%)
Apr 13, 2006 6.089 6.105 5.990 6.039 145,709 -0.05(-0.81%)
Apr 12, 2006 6.024 6.177 5.995 6.089 344,238 +0.07(+1.08%)
Apr 11, 2006 6.067 6.093 5.930 6.024 619,264 -0.07(-1.18%)
Apr 10, 2006 6.122 6.196 5.985 6.095 593,765 -0.11(-1.75%)
Apr 07, 2006 6.286 6.286 6.161 6.204 229,492 -0.11(-1.72%)
Apr 06, 2006 6.308 6.352 6.265 6.313 249,527 +0.00(+0.07%)
Apr 05, 2006 6.260 6.313 6.259 6.308 662,977 +0.04(+0.70%)
Apr 04, 2006 6.168 6.273 6.093 6.265 356,987 +0.09(+1.51%)
Apr 03, 2006 6.281 6.311 6.152 6.171 482,661 -0.06(-0.97%)
Mar 31, 2006 6.314 6.355 6.196 6.232 366,094 -0.10(-1.52%)
Mar 30, 2006 6.284 6.368 6.284 6.328 327,845 +0.04(+0.70%)
Mar 29, 2006 6.263 6.339 6.243 6.284 440,770 +0.04(+0.70%)
Mar 28, 2006 6.265 6.300 6.232 6.240 672,083 -0.09(-1.47%)
Mar 27, 2006 6.412 6.412 6.333 6.333 229,492 -0.10(-1.54%)
Mar 24, 2006 6.396 6.468 6.396 6.432 648,406 +0.02(+0.39%)
Mar 23, 2006 6.479 6.479 6.390 6.407 347,880 -0.05(-0.70%)
Mar 22, 2006 6.404 6.452 6.399 6.452 143,887 +0.02(+0.36%)
Mar 21, 2006 6.506 6.532 6.407 6.429 466,269 -0.09(-1.39%)
Mar 20, 2006 6.448 6.556 6.417 6.520 1,105,569 +0.09(+1.32%)
Mar 17, 2006 6.490 6.490 6.426 6.435 477,197 -0.08(-1.27%)
Mar 16, 2006 6.550 6.561 6.492 6.518 386,129 -0.01(-0.10%)
Mar 15, 2006 6.440 6.553 6.437 6.524 843,292 +0.08(+1.30%)
Mar 14, 2006 6.287 6.440 6.255 6.440 284,133 +0.14(+2.22%)
Mar 13, 2006 6.253 6.355 6.250 6.300 191,243 +0.03(+0.53%)
Mar 10, 2006 6.232 6.306 6.218 6.267 189,422 +0.04(+0.56%)
Mar 09, 2006 6.286 6.355 6.232 6.232 593,765 -0.04(-0.70%)
Mar 08, 2006 6.317 6.330 6.209 6.276 1,630,122 -0.09(-1.47%)
Mar 07, 2006 6.520 6.520 6.341 6.369 879,719 -0.14(-2.15%)
Mar 06, 2006 6.588 6.588 6.506 6.509 477,197 -0.10(-1.46%)
Mar 03, 2006 6.643 6.643 6.561 6.605 131,138 -0.04(-0.53%)
Mar 02, 2006 6.698 6.704 6.595 6.641 280,490 +0.00(+0.00%)
Mar 01, 2006 6.685 6.742 6.598 6.641 458,984 -0.07(-1.02%)
Feb 28, 2006 6.723 6.781 6.671 6.709 530,017 -0.01(-0.20%)
Feb 27, 2006 6.712 6.781 6.709 6.723 318,739 +0.04(+0.61%)
Feb 24, 2006 6.782 6.794 6.622 6.682 912,504 -0.05(-0.67%)
Feb 23, 2006 6.608 6.758 6.593 6.727 976,252 +0.10(+1.52%)
Feb 22, 2006 6.506 6.698 6.506 6.627 848,756 +0.12(+1.86%)
Feb 21, 2006 6.407 6.550 6.407 6.506 471,733 +0.10(+1.54%)
Feb 17, 2006 6.396 6.423 6.322 6.407 551,873 +0.06(+0.91%)
Feb 16, 2006 6.374 6.417 6.300 6.350 670,262 +0.03(+0.48%)
Feb 15, 2006 6.328 6.380 6.308 6.319 382,486 -0.05(-0.78%)
Feb 14, 2006 6.479 6.479 6.297 6.369 225,849 +0.00(+0.05%)
Feb 13, 2006 6.435 6.479 6.333 6.366 897,933 +0.02(+0.30%)
Feb 10, 2006 6.490 6.490 6.278 6.347 544,588 -0.14(-2.20%)
Feb 09, 2006 6.371 6.521 6.371 6.490 418,914 +0.13(+2.07%)
Feb 08, 2006 6.336 6.374 6.314 6.358 1,103,747 +0.02(+0.35%)
Feb 07, 2006 6.507 6.509 6.286 6.336 508,161 -0.16(-2.42%)
Feb 06, 2006 6.484 6.506 6.413 6.493 493,590 +0.06(+0.98%)
Feb 03, 2006 6.286 6.459 6.203 6.430 391,593 +0.16(+2.48%)
Feb 02, 2006 6.410 6.435 6.200 6.274 262,276 -0.16(-2.53%)
Feb 01, 2006 6.506 6.506 6.396 6.437 378,844 -0.11(-1.71%)
Jan 31, 2006 6.561 6.561 6.368 6.549 657,513 -0.03(-0.44%)
Jan 30, 2006 6.437 6.616 6.385 6.579 648,406 +0.13(+1.98%)
Jan 27, 2006 6.374 6.542 6.371 6.451 708,511 +0.11(+1.72%)
Jan 26, 2006 6.204 6.369 6.204 6.341 389,772 +0.14(+2.21%)
Jan 25, 2006 6.166 6.215 6.149 6.204 586,479 +0.03(+0.44%)
Jan 24, 2006 6.020 6.232 6.020 6.177 428,020 +0.13(+2.14%)
Jan 23, 2006 6.149 6.150 5.985 6.048 302,346 -0.11(-1.85%)
Jan 20, 2006 6.149 6.245 6.149 6.162 726,724 +0.01(+0.16%)
Jan 19, 2006 6.149 6.191 6.123 6.152 418,914 +0.06(+1.01%)
Jan 18, 2006 5.997 6.103 5.944 6.090 648,406 +0.06(+0.96%)
Jan 17, 2006 6.134 6.136 5.993 6.033 905,218 -0.12(-1.88%)
Jan 13, 2006 6.218 6.223 6.094 6.148 662,977 -0.08(-1.34%)
Jan 12, 2006 6.386 6.386 6.204 6.232 1,014,500 -0.15(-2.42%)
Jan 11, 2006 6.346 6.423 6.326 6.386 409,807 +0.01(+0.13%)
Jan 10, 2006 6.369 6.405 6.286 6.378 708,511 -0.02(-0.29%)
Jan 09, 2006 6.341 6.437 6.341 6.396 570,087 -0.00(-0.03%)
Jan 06, 2006 6.424 6.424 6.237 6.399 613,800 +0.05(+0.82%)
Jan 05, 2006 6.340 6.358 6.269 6.346 579,194 +0.02(+0.36%)
Jan 04, 2006 6.303 6.379 6.243 6.324 876,076 +0.16(+2.66%)
Jan 03, 2006 5.985 6.182 5.985 6.160 779,544 +0.16(+2.75%)
Dec 30, 2005 6.012 6.108 5.875 5.995 582,837 +0.04(+0.65%)
Dec 29, 2005 5.977 6.004 5.931 5.957 347,880 +0.07(+1.19%)
Dec 28, 2005 5.957 6.009 5.875 5.887 335,131 -0.09(-1.43%)
Dec 27, 2005 5.938 6.019 5.935 5.972 608,336 -0.02(-0.26%)
Dec 23, 2005 5.952 6.009 5.903 5.987 530,017 +0.05(+0.83%)
Dec 22, 2005 5.882 6.001 5.882 5.938 364,273 +0.03(+0.54%)
Dec 21, 2005 5.784 5.946 5.784 5.906 1,027,250 +0.10(+1.70%)
Dec 20, 2005 5.739 5.847 5.710 5.807 790,472 -0.01(-0.16%)
Dec 19, 2005 5.964 6.040 5.817 5.817 499,054 -0.15(-2.46%)
Dec 16, 2005 5.916 6.088 5.916 5.963 805,043 -0.01(-0.16%)
Dec 15, 2005 5.740 5.998 5.740 5.972 1,152,924 +0.25(+4.37%)
Dec 14, 2005 5.984 5.985 5.683 5.723 1,546,339 -0.28(-4.60%)
Dec 13, 2005 6.145 6.145 5.820 5.998 1,888,756 -0.16(-2.64%)
Dec 12, 2005 6.243 6.253 6.094 6.161 726,724 -0.07(-1.09%)
Dec 09, 2005 6.259 6.341 6.193 6.229 349,702 -0.06(-0.98%)
Dec 08, 2005 6.349 6.399 6.271 6.290 417,092 -0.04(-0.70%)
Dec 07, 2005 6.528 6.534 6.281 6.335 591,943 -0.18(-2.82%)
Dec 06, 2005 6.436 6.534 6.378 6.519 606,514 +0.08(+1.29%)
Dec 05, 2005 6.425 6.515 6.424 6.436 382,486 -0.09(-1.33%)
Dec 02, 2005 6.590 6.638 6.481 6.523 717,618 -0.07(-1.08%)
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.