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 (%)
Apr 30, 2008 15.38 16.42 15.38 15.65 1,800,070 +0.10(+0.67%)
Apr 29, 2008 15.98 16.42 15.43 15.55 1,341,730 -0.96(-5.82%)
Apr 28, 2008 16.69 17.00 16.39 16.51 1,266,758 +0.29(+1.76%)
Apr 25, 2008 15.28 16.36 15.28 16.22 947,013 +0.89(+5.80%)
Apr 24, 2008 16.09 16.47 14.94 15.33 1,782,042 -0.75(-4.68%)
Apr 23, 2008 16.86 16.86 15.73 16.09 715,778 -0.54(-3.24%)
Apr 22, 2008 16.88 17.11 16.36 16.62 1,165,289 -0.34(-2.01%)
Apr 21, 2008 17.01 17.10 16.20 16.97 2,002,374 +0.05(+0.32%)
Apr 18, 2008 17.36 17.42 16.75 16.91 1,567,715 -0.02(-0.13%)
Apr 17, 2008 16.45 17.10 16.25 16.93 1,728,980 +0.18(+1.08%)
Apr 16, 2008 16.67 16.94 16.58 16.75 1,602,351 +0.48(+2.97%)
Apr 15, 2008 16.31 16.58 16.17 16.27 1,552,666 +0.21(+1.33%)
Apr 14, 2008 15.92 16.39 15.85 16.05 1,729,122 +0.31(+1.99%)
Apr 11, 2008 14.92 15.84 14.65 15.74 2,084,203 +0.82(+5.48%)
Apr 10, 2008 15.46 15.46 14.47 14.92 1,595,128 -0.36(-2.37%)
Apr 09, 2008 15.92 16.19 15.13 15.29 1,871,374 -0.53(-3.37%)
Apr 08, 2008 15.77 16.20 15.54 15.82 1,809,657 +0.26(+1.66%)
Apr 07, 2008 15.18 15.64 14.69 15.56 1,942,756 +0.88(+6.02%)
Apr 04, 2008 14.05 14.73 14.05 14.68 2,377,288 +0.83(+5.99%)
Apr 03, 2008 13.93 14.20 13.70 13.85 2,060,496 +0.00(+0.00%)
Apr 02, 2008 13.35 13.95 12.91 13.85 1,409,008 +0.68(+5.17%)
Apr 01, 2008 13.11 13.39 12.80 13.17 1,127,112 +0.33(+2.57%)
Mar 31, 2008 12.90 13.18 12.41 12.84 621,814 +0.07(+0.56%)
Mar 28, 2008 13.40 13.45 12.73 12.76 9,895,480 -0.55(-4.12%)
Mar 27, 2008 12.71 13.33 12.56 13.31 1,143,817 +0.71(+5.60%)
Mar 26, 2008 12.57 12.80 12.36 12.61 702,045 -0.06(-0.50%)
Mar 25, 2008 12.22 12.71 12.13 12.67 1,021,640 +0.64(+5.34%)
Mar 24, 2008 11.86 12.18 11.75 12.03 911,702 +0.32(+2.72%)
Mar 21, 2008 11.89 11.97 11.48 11.71 883,380 +0.00(+0.00%)
Mar 20, 2008 11.89 11.97 11.48 11.71 883,380 -0.25(-2.10%)
Mar 19, 2008 12.28 12.39 11.90 11.96 3,045,323 -0.32(-2.57%)
Mar 18, 2008 11.86 12.28 11.78 12.28 1,258,563 +0.75(+6.47%)
Mar 17, 2008 11.34 11.95 11.34 11.53 1,302,276 -0.27(-2.32%)
Mar 14, 2008 12.08 12.19 11.71 11.80 1,309,744 -0.15(-1.24%)
Mar 13, 2008 11.37 12.02 11.21 11.95 841,033 +0.40(+3.43%)
Mar 12, 2008 11.15 12.02 11.12 11.56 1,481,681 +0.24(+2.17%)
Mar 11, 2008 10.94 11.31 10.87 11.31 1,021,786 +0.89(+8.55%)
Mar 10, 2008 10.82 10.82 10.30 10.42 1,479,531 -0.35(-3.23%)
Mar 07, 2008 11.05 11.13 10.77 10.77 1,469,842 -0.32(-2.87%)
Mar 06, 2008 11.17 11.41 11.08 11.09 722,353 -0.12(-1.03%)
Mar 05, 2008 11.21 11.27 10.92 11.20 739,474 +0.28(+2.52%)
Mar 04, 2008 10.98 11.09 10.76 10.93 923,432 +0.03(+0.24%)
Mar 03, 2008 10.49 10.97 10.49 10.90 1,180,700 +0.19(+1.78%)
Feb 29, 2008 10.76 10.98 10.60 10.71 1,972,539 -0.06(-0.59%)
Feb 28, 2008 10.98 11.07 10.76 10.77 1,101,926 -0.23(-2.12%)
Feb 27, 2008 10.49 11.26 10.38 11.01 1,872,363 +0.30(+2.79%)
Feb 26, 2008 10.29 10.75 10.13 10.71 1,384,237 +0.30(+2.90%)
Feb 25, 2008 9.828 10.43 9.739 10.40 1,477,127 +0.70(+7.27%)
Feb 22, 2008 9.737 9.785 9.585 9.699 614,619 +0.07(+0.74%)
Feb 21, 2008 9.773 9.871 9.545 9.628 834,185 -0.11(-1.14%)
Feb 20, 2008 9.484 9.767 9.334 9.739 734,010 +0.22(+2.32%)
Feb 19, 2008 9.443 9.608 9.334 9.518 1,577,758 +0.21(+2.27%)
Feb 18, 2008 9.456 9.456 9.168 9.306 0 +0.00(+0.00%)
Feb 15, 2008 9.456 9.456 9.168 9.306 1,050,928 -0.01(-0.11%)
Feb 14, 2008 9.736 9.736 9.315 9.316 823,257 -0.42(-4.31%)
Feb 13, 2008 9.649 10.31 9.342 9.736 1,080,507 +0.20(+2.06%)
Feb 12, 2008 9.375 9.617 9.200 9.540 1,154,745 +0.34(+3.73%)
Feb 11, 2008 9.065 9.292 8.954 9.196 674,724 +0.21(+2.35%)
Feb 08, 2008 8.908 9.227 8.840 8.986 429,842 +0.10(+1.15%)
Feb 07, 2008 9.059 9.141 8.565 8.883 1,624,403 -0.19(-2.12%)
Feb 06, 2008 9.397 9.504 9.033 9.076 488,126 -0.17(-1.82%)
Feb 05, 2008 9.685 9.685 9.141 9.244 708,074 -0.50(-5.11%)
Feb 04, 2008 9.745 9.781 9.476 9.742 542,766 +0.02(+0.24%)
Feb 01, 2008 9.718 9.918 9.636 9.718 1,636,988 -0.01(-0.13%)
Jan 31, 2008 9.240 9.755 9.004 9.731 1,790,402 +0.31(+3.27%)
Jan 30, 2008 9.279 9.608 9.130 9.422 1,415,201 +0.14(+1.55%)
Jan 29, 2008 9.496 9.496 9.104 9.278 1,231,243 +0.21(+2.28%)
Jan 28, 2008 8.785 9.152 8.573 9.072 639,299 +0.22(+2.49%)
Jan 25, 2008 9.141 9.215 8.731 8.851 1,242,171 +0.13(+1.48%)
Jan 24, 2008 8.564 8.785 8.400 8.722 1,273,134 +0.49(+5.91%)
Jan 23, 2008 7.742 8.271 7.252 8.236 1,298,633 +0.13(+1.58%)
Jan 22, 2008 7.947 9.626 7.947 8.108 1,156,567 -0.23(-2.81%)
Jan 21, 2008 8.483 8.560 8.157 8.342 0 +0.00(+0.00%)
Jan 18, 2008 8.483 8.560 8.157 8.342 794,643 -0.07(-0.79%)
Jan 17, 2008 9.004 9.077 8.391 8.409 2,632,784 -0.56(-6.28%)
Jan 16, 2008 8.922 9.236 8.315 8.972 2,406,024 -0.12(-1.32%)
Jan 15, 2008 9.392 9.392 8.910 9.092 800,635 -0.51(-5.33%)
Jan 14, 2008 9.498 9.604 9.376 9.604 836,006 +0.31(+3.33%)
Jan 11, 2008 9.334 9.546 9.157 9.295 2,919,248 +0.02(+0.17%)
Jan 10, 2008 8.612 9.331 8.612 9.279 2,034,228 +0.52(+5.90%)
Jan 09, 2008 9.029 9.032 8.613 8.763 1,267,670 -0.25(-2.82%)
Jan 08, 2008 9.163 9.251 8.970 9.017 1,074,605 -0.06(-0.64%)
Jan 07, 2008 9.038 9.196 8.893 9.075 648,406 -0.08(-0.86%)
Jan 04, 2008 9.471 9.471 9.042 9.153 1,437,057 -0.53(-5.45%)
Jan 03, 2008 9.496 9.799 9.389 9.681 1,269,491 +0.21(+2.23%)
Jan 02, 2008 9.776 9.870 9.247 9.470 1,267,670 -0.23(-2.42%)
Jan 01, 2008 10.15 10.15 9.633 9.704 0 +0.00(+0.00%)
Dec 31, 2007 10.15 10.15 9.633 9.704 566,444 -0.23(-2.33%)
Dec 28, 2007 9.929 9.987 9.827 9.935 533,660 -0.04(-0.39%)
Dec 27, 2007 10.10 10.14 9.938 9.974 650,227 -0.25(-2.44%)
Dec 26, 2007 10.14 10.31 9.992 10.22 713,975 +0.04(+0.39%)
Dec 24, 2007 10.10 10.23 9.994 10.18 289,597 +0.18(+1.83%)
Dec 21, 2007 9.740 10.15 9.718 10.00 1,325,954 +0.44(+4.61%)
Dec 20, 2007 9.250 9.608 9.250 9.560 772,259 +0.57(+6.29%)
Dec 19, 2007 8.757 9.046 8.647 8.994 624,764 +0.25(+2.82%)
Dec 18, 2007 9.100 9.100 8.541 8.748 848,756 -0.12(-1.34%)
Dec 17, 2007 9.025 9.071 8.785 8.867 961,171 -0.31(-3.33%)
Dec 14, 2007 8.938 9.188 8.911 9.173 805,043 +0.14(+1.50%)
Dec 13, 2007 9.524 9.524 8.872 9.037 1,082,801 -0.43(-4.51%)
Dec 12, 2007 9.938 10.08 9.251 9.464 823,257 -0.19(-1.97%)
Dec 11, 2007 10.13 10.13 9.611 9.654 652,048 -0.52(-5.13%)
Dec 10, 2007 10.27 10.27 10.09 10.18 387,950 -0.07(-0.71%)
Dec 07, 2007 10.19 10.45 10.16 10.25 442,591 -0.05(-0.44%)
Dec 06, 2007 9.883 10.35 9.882 10.29 1,172,959 +0.54(+5.49%)
Dec 05, 2007 9.504 9.772 9.444 9.759 639,299 +0.36(+3.88%)
Dec 04, 2007 9.416 9.516 9.395 9.395 134,781 -0.16(-1.66%)
Dec 03, 2007 9.553 9.608 9.471 9.553 331,543 -0.09(-0.95%)
Nov 30, 2007 9.608 9.815 9.526 9.644 1,265,849 +0.20(+2.07%)
Nov 29, 2007 9.291 9.594 9.291 9.449 801,400 +0.11(+1.21%)
Nov 28, 2007 8.782 9.558 8.782 9.336 1,522,661 +0.51(+5.77%)
Nov 27, 2007 8.730 8.849 8.605 8.827 752,224 +0.08(+0.92%)
Nov 26, 2007 8.853 9.004 8.633 8.746 1,708,441 -0.13(-1.51%)
Nov 23, 2007 8.883 8.922 8.730 8.881 754,045 +0.16(+1.81%)
Nov 21, 2007 8.510 8.757 8.304 8.723 1,763,082 -0.22(-2.44%)
Nov 20, 2007 9.054 9.150 8.703 8.941 734,010 -0.00(-0.04%)
Nov 19, 2007 9.388 9.388 8.909 8.944 379,317 -0.39(-4.13%)
Nov 16, 2007 9.336 9.388 9.190 9.330 684,833 -0.01(-0.12%)
Nov 15, 2007 9.361 9.402 9.239 9.341 677,548 -0.09(-0.98%)
Nov 14, 2007 9.608 9.704 9.414 9.433 644,763 -0.02(-0.19%)
Nov 13, 2007 9.334 9.534 9.303 9.451 973,064 +0.28(+3.07%)
Nov 12, 2007 9.504 9.648 9.120 9.169 1,870,542 -0.35(-3.71%)
Nov 09, 2007 9.745 9.773 9.506 9.523 817,793 -0.29(-2.98%)
Nov 08, 2007 10.02 10.05 9.749 9.815 819,614 -0.12(-1.23%)
Nov 07, 2007 10.16 10.16 9.903 9.938 2,389,996 -0.22(-2.13%)
Nov 06, 2007 9.954 10.16 9.885 10.15 486,359 +0.12(+1.19%)
Nov 05, 2007 10.06 10.17 9.864 10.03 498,143 -0.23(-2.23%)
Nov 02, 2007 10.73 10.73 10.22 10.26 1,076,427 -0.34(-3.23%)
Nov 01, 2007 10.72 10.95 10.47 10.60 1,229,421 +0.06(+0.60%)
Oct 31, 2007 10.93 10.95 10.39 10.54 2,212,959 -0.38(-3.44%)
Oct 30, 2007 10.98 11.20 10.81 10.92 1,162,031 -0.08(-0.70%)
Oct 29, 2007 10.81 10.99 10.73 10.99 1,435,236 +0.17(+1.53%)
Oct 26, 2007 10.60 10.83 10.57 10.83 1,143,817 +0.45(+4.29%)
Oct 25, 2007 10.24 10.46 10.24 10.38 1,444,343 +0.12(+1.16%)
Oct 24, 2007 10.16 10.30 9.965 10.26 910,682 +0.01(+0.09%)
Oct 23, 2007 10.30 10.33 10.03 10.26 881,541 +0.04(+0.43%)
Oct 22, 2007 10.16 10.24 9.994 10.21 644,763 -0.01(-0.13%)
Oct 19, 2007 10.32 10.35 10.14 10.23 588,301 -0.17(-1.65%)
Oct 18, 2007 10.51 10.51 10.35 10.40 1,007,215 -0.13(-1.24%)
Oct 17, 2007 10.63 10.76 10.47 10.53 1,560,910 +0.00(+0.03%)
Oct 16, 2007 10.85 10.86 10.41 10.52 1,047,285 -0.34(-3.16%)
Oct 15, 2007 10.93 11.14 10.86 10.87 1,149,281 -0.03(-0.23%)
Oct 12, 2007 11.09 11.21 10.81 10.89 724,903 -0.11(-0.99%)
Oct 11, 2007 11.04 11.34 10.91 11.00 2,622,766 +0.05(+0.45%)
Oct 10, 2007 10.55 11.05 10.48 10.95 1,624,658 +0.44(+4.21%)
Oct 09, 2007 10.53 10.59 10.41 10.51 1,018,143 +0.07(+0.63%)
Oct 08, 2007 10.43 10.44 10.26 10.44 632,013 +0.01(+0.13%)
Oct 05, 2007 10.05 10.54 10.05 10.43 2,058,143 +0.45(+4.53%)
Oct 04, 2007 9.981 10.02 9.792 9.979 1,069,141 +0.11(+1.09%)
Oct 03, 2007 9.979 9.980 9.849 9.872 1,342,346 -0.10(-1.05%)
Oct 02, 2007 9.882 9.976 9.842 9.976 1,657,442 +0.20(+2.08%)
Oct 01, 2007 9.402 9.810 9.402 9.772 905,218 +0.28(+2.96%)
Sep 28, 2007 9.306 9.523 9.251 9.492 1,273,134 +0.24(+2.54%)
Sep 27, 2007 9.196 9.305 9.163 9.256 1,905,148 +0.09(+1.01%)
Sep 26, 2007 8.908 9.211 8.867 9.163 1,590,052 +0.28(+3.15%)
Sep 25, 2007 9.004 9.012 8.840 8.883 1,289,526 -0.18(-1.96%)
Sep 24, 2007 9.073 9.115 8.993 9.061 562,802 -0.01(-0.09%)
Sep 21, 2007 8.949 9.141 8.840 9.069 1,759,439 +0.12(+1.39%)
Sep 20, 2007 8.875 9.072 8.807 8.945 703,047 -0.05(-0.60%)
Sep 19, 2007 8.664 9.279 8.647 8.999 1,302,276 +0.23(+2.63%)
Sep 18, 2007 8.307 8.799 8.222 8.768 832,364 +0.47(+5.66%)
Sep 17, 2007 8.331 8.466 8.282 8.298 163,922 -0.07(-0.80%)
Sep 14, 2007 8.400 8.455 8.301 8.365 273,204 -0.01(-0.09%)
Sep 13, 2007 8.387 8.411 8.312 8.373 289,597 +0.07(+0.83%)
Sep 12, 2007 8.332 8.345 8.154 8.304 366,094 -0.02(-0.24%)
Sep 11, 2007 8.290 8.395 8.278 8.324 278,668 +0.02(+0.24%)
Sep 10, 2007 8.560 8.560 8.087 8.304 488,126 -0.15(-1.78%)
Sep 07, 2007 8.565 8.565 8.355 8.455 499,054 -0.20(-2.29%)
Sep 06, 2007 8.743 8.743 8.590 8.653 276,847 -0.04(-0.44%)
Sep 05, 2007 8.730 8.750 8.620 8.691 278,668 -0.09(-1.06%)
Sep 04, 2007 8.735 8.861 8.672 8.785 418,914 +0.03(+0.38%)
Aug 31, 2007 8.647 8.785 8.581 8.751 664,798 +0.20(+2.37%)
Aug 30, 2007 8.472 8.609 8.461 8.549 311,453 -0.03(-0.35%)
Aug 29, 2007 8.452 8.597 8.336 8.579 479,019 +0.25(+3.04%)
Aug 28, 2007 8.719 8.719 8.307 8.326 522,731 -0.28(-3.30%)
Aug 27, 2007 8.785 8.785 8.610 8.610 189,422 -0.17(-1.99%)
Aug 24, 2007 8.482 8.853 8.455 8.785 624,728 +0.29(+3.45%)
Aug 23, 2007 8.620 8.675 8.345 8.492 754,045 -0.03(-0.31%)
Aug 22, 2007 8.483 8.616 8.383 8.518 1,500,805 +0.12(+1.42%)
Aug 21, 2007 8.365 8.415 8.101 8.399 635,656 +0.01(+0.13%)
Aug 20, 2007 8.401 8.428 8.071 8.388 692,118 +0.00(+0.02%)
Aug 17, 2007 7.961 8.447 7.942 8.387 861,505 +0.51(+6.47%)
Aug 16, 2007 7.659 7.920 7.459 7.877 2,081,821 +0.14(+1.74%)
Aug 15, 2007 8.112 8.222 7.741 7.742 856,041 -0.41(-4.98%)
Aug 14, 2007 8.661 8.715 8.093 8.148 746,759 -0.49(-5.67%)
Aug 13, 2007 8.853 8.963 8.620 8.637 575,551 +0.06(+0.66%)
Aug 10, 2007 8.784 8.784 8.428 8.581 1,060,034 -0.11(-1.30%)
Aug 09, 2007 8.949 9.089 8.613 8.694 548,231 -0.34(-3.74%)
Aug 08, 2007 8.824 9.150 8.696 9.032 1,176,602 +0.21(+2.36%)
Aug 07, 2007 8.647 8.913 8.620 8.824 608,336 +0.09(+1.01%)
Aug 06, 2007 8.894 8.922 8.609 8.735 781,365 -0.21(-2.39%)
Aug 03, 2007 8.936 8.993 8.922 8.949 699,404 -0.04(-0.49%)
Aug 02, 2007 8.867 9.059 8.767 8.993 970,787 +0.14(+1.58%)
Aug 01, 2007 8.949 9.059 8.702 8.853 735,831 -0.13(-1.41%)
Jul 31, 2007 8.949 9.059 8.908 8.980 1,318,668 +0.03(+0.34%)
Jul 30, 2007 8.661 9.032 8.661 8.949 2,203,852 +0.18(+2.07%)
Jul 27, 2007 8.502 8.805 8.414 8.768 1,489,877 +0.38(+4.47%)
Jul 26, 2007 8.442 8.455 8.222 8.393 1,735,761 -0.17(-1.95%)
Jul 25, 2007 8.720 8.806 8.442 8.560 775,901 -0.11(-1.22%)
Jul 24, 2007 8.689 8.749 8.565 8.665 2,415,130 -0.13(-1.51%)
Jul 23, 2007 8.878 8.991 8.724 8.798 1,274,956 -0.03(-0.31%)
Jul 20, 2007 9.169 9.223 8.812 8.826 1,227,600 -0.32(-3.46%)
Jul 19, 2007 9.498 9.512 9.139 9.142 958,038 -0.07(-0.71%)
Jul 18, 2007 9.295 9.336 9.182 9.207 797,758 -0.11(-1.16%)
Jul 17, 2007 9.416 9.498 9.294 9.316 347,880 -0.01(-0.11%)
Jul 16, 2007 9.334 9.605 9.306 9.326 591,943 +0.06(+0.60%)
Jul 13, 2007 9.251 9.353 9.161 9.270 586,479 +0.06(+0.60%)
Jul 12, 2007 9.334 9.465 9.208 9.215 852,399 -0.04(-0.46%)
Jul 11, 2007 9.443 9.443 9.224 9.257 504,518 -0.08(-0.87%)
Jul 10, 2007 9.553 9.553 9.310 9.338 384,308 -0.19(-2.01%)
Jul 09, 2007 9.594 9.663 9.457 9.530 342,416 -0.03(-0.36%)
Jul 06, 2007 9.594 9.608 9.534 9.564 451,698 +0.00(+0.01%)
Jul 05, 2007 9.745 9.772 9.548 9.564 566,444 -0.04(-0.41%)
Jul 03, 2007 9.671 9.726 9.562 9.603 630,192 -0.07(-0.71%)
Jul 02, 2007 9.446 9.869 9.446 9.671 533,660 +0.23(+2.39%)
Jun 29, 2007 9.334 9.466 9.334 9.446 475,376 +0.14(+1.50%)
Jun 28, 2007 9.279 9.388 9.226 9.306 928,896 +0.12(+1.28%)
Jun 27, 2007 9.320 9.334 9.117 9.188 1,121,961 -0.23(-2.42%)
Jun 26, 2007 9.470 9.540 9.384 9.416 389,772 +0.02(+0.18%)
Jun 25, 2007 9.306 9.418 9.183 9.399 712,154 +0.19(+2.04%)
Jun 22, 2007 9.389 9.389 9.088 9.211 499,054 -0.18(-1.89%)
Jun 21, 2007 9.328 9.403 9.251 9.389 316,917 +0.05(+0.58%)
Jun 20, 2007 9.334 9.443 9.286 9.334 426,199 +0.08(+0.83%)
Jun 19, 2007 9.279 9.416 9.232 9.257 411,628 -0.09(-0.96%)
Jun 18, 2007 9.443 9.512 9.320 9.347 366,094 -0.05(-0.53%)
Jun 15, 2007 9.169 9.540 9.169 9.397 1,240,350 +0.33(+3.59%)
Jun 14, 2007 8.889 9.155 8.889 9.071 739,474 +0.21(+2.37%)
Jun 13, 2007 8.867 8.889 8.802 8.861 309,632 +0.07(+0.81%)
Jun 12, 2007 8.949 9.073 8.790 8.790 311,453 -0.16(-1.78%)
Jun 11, 2007 8.949 9.045 8.929 8.949 417,092 -0.07(-0.74%)
Jun 08, 2007 8.743 9.073 8.743 9.016 626,549 +0.19(+2.11%)
Jun 07, 2007 9.118 9.118 8.675 8.829 1,058,213 -0.31(-3.37%)
Jun 06, 2007 9.224 9.236 9.073 9.137 271,383 -0.16(-1.73%)
Jun 05, 2007 9.309 9.309 9.250 9.297 185,779 -0.01(-0.14%)
Jun 04, 2007 9.262 9.334 9.183 9.311 533,660 +0.15(+1.67%)
Jun 01, 2007 9.136 9.218 9.100 9.158 581,015 +0.12(+1.31%)
May 31, 2007 9.109 9.229 9.039 9.039 1,174,780 -0.01(-0.16%)
May 30, 2007 8.741 9.080 8.731 9.054 1,284,062 +0.30(+3.42%)
May 29, 2007 8.697 8.924 8.598 8.754 617,442 +0.08(+0.92%)
May 25, 2007 8.494 8.678 8.494 8.675 551,873 +0.17(+1.97%)
May 24, 2007 8.606 8.703 8.469 8.507 185,779 -0.15(-1.72%)
May 23, 2007 8.730 8.825 8.606 8.656 996,287 -0.07(-0.84%)
May 22, 2007 9.022 9.092 8.592 8.730 1,437,057 -0.29(-3.24%)
May 21, 2007 9.005 9.042 8.949 9.022 258,633 +0.00(+0.03%)
May 18, 2007 9.050 9.112 8.950 9.019 453,520 +0.00(+0.01%)
May 17, 2007 9.205 9.218 8.999 9.018 508,161 -0.08(-0.85%)
May 16, 2007 9.169 9.278 9.032 9.095 366,094 -0.03(-0.34%)
May 15, 2007 9.207 9.207 9.121 9.127 630,192 +0.03(+0.31%)
May 14, 2007 9.046 9.238 9.046 9.098 759,509 +0.07(+0.73%)
May 11, 2007 8.868 9.053 8.842 9.032 413,450 +0.16(+1.86%)
May 10, 2007 9.023 9.044 8.845 8.868 395,236 -0.14(-1.58%)
May 09, 2007 8.840 9.018 8.840 9.010 276,847 +0.15(+1.65%)
May 08, 2007 8.894 8.894 8.770 8.863 251,348 -0.03(-0.28%)
May 07, 2007 8.689 8.946 8.689 8.888 269,562 +0.27(+3.08%)
May 04, 2007 8.696 8.728 8.603 8.623 435,306 -0.02(-0.21%)
May 03, 2007 8.584 8.819 8.584 8.641 444,413 +0.06(+0.66%)
May 02, 2007 8.378 8.662 8.378 8.584 366,094 +0.01(+0.17%)
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.