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 )

47.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2006 6.325 6.366 6.207 6.242 365,458 -0.10(-1.52%)
Mar 30, 2006 6.295 6.379 6.295 6.339 327,276 +0.04(+0.70%)
Mar 29, 2006 6.274 6.350 6.253 6.295 440,004 +0.04(+0.70%)
Mar 28, 2006 6.275 6.311 6.242 6.251 670,916 -0.09(-1.47%)
Mar 27, 2006 6.423 6.423 6.344 6.344 229,093 -0.10(-1.54%)
Mar 24, 2006 6.407 6.479 6.407 6.443 647,279 +0.02(+0.39%)
Mar 23, 2006 6.490 6.490 6.401 6.418 347,276 -0.05(-0.70%)
Mar 22, 2006 6.415 6.464 6.410 6.464 143,637 +0.02(+0.36%)
Mar 21, 2006 6.517 6.543 6.418 6.440 465,459 -0.09(-1.39%)
Mar 20, 2006 6.460 6.567 6.428 6.531 1,103,648 +0.09(+1.32%)
Mar 17, 2006 6.501 6.501 6.438 6.446 476,368 -0.08(-1.27%)
Mar 16, 2006 6.561 6.572 6.504 6.529 385,458 -0.01(-0.10%)
Mar 15, 2006 6.451 6.564 6.448 6.536 841,827 +0.08(+1.30%)
Mar 14, 2006 6.298 6.451 6.266 6.451 283,639 +0.14(+2.22%)
Mar 13, 2006 6.264 6.366 6.261 6.311 190,911 +0.03(+0.53%)
Mar 10, 2006 6.242 6.317 6.229 6.278 189,092 +0.04(+0.56%)
Mar 09, 2006 6.297 6.366 6.242 6.242 592,733 -0.04(-0.70%)
Mar 08, 2006 6.328 6.341 6.219 6.286 1,627,290 -0.09(-1.47%)
Mar 07, 2006 6.531 6.532 6.352 6.380 878,191 -0.14(-2.15%)
Mar 06, 2006 6.600 6.600 6.517 6.520 476,368 -0.10(-1.46%)
Mar 03, 2006 6.654 6.654 6.572 6.617 130,910 -0.04(-0.53%)
Mar 02, 2006 6.710 6.715 6.607 6.652 280,003 +0.00(+0.00%)
Mar 01, 2006 6.696 6.754 6.609 6.652 458,186 -0.07(-1.02%)
Feb 28, 2006 6.735 6.792 6.682 6.721 529,096 -0.01(-0.20%)
Feb 27, 2006 6.724 6.792 6.721 6.735 318,185 +0.04(+0.61%)
Feb 24, 2006 6.794 6.806 6.633 6.694 910,919 -0.05(-0.67%)
Feb 23, 2006 6.619 6.769 6.604 6.739 974,556 +0.10(+1.52%)
Feb 22, 2006 6.517 6.710 6.517 6.638 847,282 +0.12(+1.86%)
Feb 21, 2006 6.418 6.561 6.418 6.517 470,914 +0.10(+1.54%)
Feb 17, 2006 6.407 6.434 6.333 6.418 550,915 +0.06(+0.91%)
Feb 16, 2006 6.385 6.428 6.311 6.361 669,098 +0.03(+0.48%)
Feb 15, 2006 6.339 6.391 6.319 6.330 381,822 -0.05(-0.78%)
Feb 14, 2006 6.490 6.490 6.308 6.380 225,457 +0.00(+0.05%)
Feb 13, 2006 6.446 6.490 6.344 6.377 896,373 +0.02(+0.30%)
Feb 10, 2006 6.501 6.501 6.289 6.358 543,642 -0.14(-2.20%)
Feb 09, 2006 6.382 6.533 6.382 6.501 418,186 +0.13(+2.07%)
Feb 08, 2006 6.347 6.385 6.325 6.369 1,101,830 +0.02(+0.35%)
Feb 07, 2006 6.518 6.521 6.297 6.347 507,278 -0.16(-2.42%)
Feb 06, 2006 6.495 6.517 6.424 6.504 492,732 +0.06(+0.98%)
Feb 03, 2006 6.297 6.471 6.214 6.441 390,913 +0.16(+2.48%)
Feb 02, 2006 6.421 6.446 6.211 6.285 261,821 -0.16(-2.53%)
Feb 01, 2006 6.517 6.517 6.407 6.449 378,185 -0.11(-1.71%)
Jan 31, 2006 6.572 6.572 6.379 6.561 656,370 -0.03(-0.44%)
Jan 30, 2006 6.448 6.627 6.396 6.590 647,279 +0.13(+1.98%)
Jan 27, 2006 6.385 6.553 6.382 6.462 707,280 +0.11(+1.72%)
Jan 26, 2006 6.215 6.380 6.215 6.352 389,095 +0.14(+2.21%)
Jan 25, 2006 6.177 6.226 6.160 6.215 585,460 +0.03(+0.44%)
Jan 24, 2006 6.031 6.243 6.031 6.188 427,277 +0.13(+2.14%)
Jan 23, 2006 6.160 6.160 5.996 6.058 301,821 -0.11(-1.85%)
Jan 20, 2006 6.160 6.256 6.160 6.173 725,462 +0.01(+0.16%)
Jan 19, 2006 6.160 6.202 6.134 6.163 418,186 +0.06(+1.01%)
Jan 18, 2006 6.008 6.113 5.954 6.101 647,279 +0.06(+0.96%)
Jan 17, 2006 6.145 6.146 6.003 6.043 903,646 -0.12(-1.88%)
Jan 13, 2006 6.229 6.234 6.105 6.159 661,825 -0.08(-1.34%)
Jan 12, 2006 6.397 6.397 6.215 6.242 1,012,738 -0.15(-2.42%)
Jan 11, 2006 6.357 6.434 6.337 6.397 409,095 +0.01(+0.13%)
Jan 10, 2006 6.380 6.416 6.297 6.389 707,280 -0.02(-0.29%)
Jan 09, 2006 6.352 6.449 6.352 6.407 569,097 -0.00(-0.03%)
Jan 06, 2006 6.435 6.435 6.248 6.410 612,733 +0.05(+0.82%)
Jan 05, 2006 6.351 6.369 6.280 6.357 578,188 +0.02(+0.36%)
Jan 04, 2006 6.314 6.390 6.254 6.335 874,555 +0.16(+2.66%)
Jan 03, 2006 5.995 6.193 5.995 6.171 778,190 +0.17(+2.75%)
Dec 30, 2005 6.022 6.119 5.885 6.006 581,824 +0.04(+0.65%)
Dec 29, 2005 5.987 6.015 5.941 5.967 347,276 +0.07(+1.19%)
Dec 28, 2005 5.967 6.019 5.885 5.897 334,549 -0.09(-1.42%)
Dec 27, 2005 5.948 6.029 5.945 5.982 607,279 -0.02(-0.26%)
Dec 23, 2005 5.962 6.020 5.913 5.998 529,096 +0.05(+0.83%)
Dec 22, 2005 5.893 6.011 5.893 5.948 363,640 +0.03(+0.54%)
Dec 21, 2005 5.794 5.956 5.794 5.916 1,025,465 +0.10(+1.70%)
Dec 20, 2005 5.749 5.857 5.720 5.817 789,099 -0.01(-0.16%)
Dec 19, 2005 5.974 6.050 5.827 5.827 498,187 -0.15(-2.46%)
Dec 16, 2005 5.926 6.099 5.926 5.973 803,645 -0.01(-0.16%)
Dec 15, 2005 5.750 6.009 5.750 5.983 1,150,921 +0.25(+4.37%)
Dec 14, 2005 5.994 5.995 5.693 5.733 1,543,653 -0.28(-4.59%)
Dec 13, 2005 6.156 6.156 5.830 6.009 1,885,475 -0.16(-2.64%)
Dec 12, 2005 6.253 6.264 6.105 6.171 725,462 -0.07(-1.09%)
Dec 09, 2005 6.270 6.352 6.204 6.240 349,094 -0.06(-0.98%)
Dec 08, 2005 6.360 6.410 6.282 6.301 416,368 -0.04(-0.70%)
Dec 07, 2005 6.539 6.545 6.292 6.346 590,915 -0.18(-2.82%)
Dec 06, 2005 6.447 6.545 6.389 6.530 605,461 +0.08(+1.29%)
Dec 05, 2005 6.437 6.527 6.435 6.447 381,822 -0.09(-1.33%)
Dec 02, 2005 6.601 6.649 6.493 6.534 716,371 -0.07(-1.08%)
Dec 01, 2005 6.405 6.614 6.363 6.605 918,191 +0.25(+3.98%)
Nov 30, 2005 6.552 6.570 6.352 6.352 1,147,285 -0.18(-2.71%)
Nov 29, 2005 6.598 6.622 6.435 6.530 701,825 -0.08(-1.24%)
Nov 28, 2005 6.724 6.737 6.572 6.611 389,095 -0.10(-1.47%)
Nov 25, 2005 6.669 6.726 6.655 6.710 336,367 +0.04(+0.62%)
Nov 23, 2005 6.726 6.759 6.581 6.669 492,732 -0.03(-0.45%)
Nov 22, 2005 6.649 6.765 6.555 6.699 1,478,198 -0.00(-0.02%)
Nov 21, 2005 6.820 6.820 6.559 6.700 1,160,012 -0.06(-0.85%)
Nov 18, 2005 6.801 6.814 6.726 6.758 1,634,563 -0.01(-0.10%)
Nov 17, 2005 6.658 6.798 6.587 6.764 2,950,941 +0.25(+3.81%)
Nov 16, 2005 6.435 6.600 6.407 6.516 2,972,759 +0.21(+3.32%)
Nov 15, 2005 6.292 6.380 6.270 6.307 827,281 -0.00(-0.07%)
Nov 14, 2005 6.284 6.395 6.242 6.311 996,374 +0.03(+0.44%)
Nov 11, 2005 6.350 6.350 6.251 6.284 352,731 -0.02(-0.31%)
Nov 10, 2005 6.242 6.324 6.226 6.303 621,824 +0.09(+1.42%)
Nov 09, 2005 6.236 6.352 6.055 6.215 2,450,935 -0.04(-0.66%)
Nov 08, 2005 6.369 6.369 6.241 6.256 292,730 -0.11(-1.77%)
Nov 07, 2005 6.242 6.427 6.239 6.369 1,025,465 +0.07(+1.14%)
Nov 04, 2005 6.418 6.423 6.243 6.297 854,554 -0.12(-1.94%)
Nov 03, 2005 6.528 6.608 6.407 6.422 518,187 -0.08(-1.17%)
Nov 02, 2005 6.465 6.572 6.465 6.498 590,915 -0.05(-0.71%)
Nov 01, 2005 6.450 6.571 6.394 6.545 814,554 +0.11(+1.68%)
Oct 31, 2005 6.451 6.490 6.361 6.437 1,081,830 +0.09(+1.46%)
Oct 28, 2005 6.286 6.406 6.286 6.344 796,372 +0.07(+1.14%)
Oct 27, 2005 6.475 6.475 6.242 6.273 887,282 -0.22(-3.33%)
Oct 26, 2005 6.503 6.542 6.431 6.489 480,005 -0.01(-0.23%)
Oct 25, 2005 6.630 6.654 6.438 6.504 467,277 -0.15(-2.31%)
Oct 24, 2005 6.545 6.658 6.488 6.658 640,007 +0.17(+2.63%)
Oct 21, 2005 6.381 6.532 6.381 6.487 1,136,376 +0.10(+1.49%)
Oct 20, 2005 6.539 6.625 6.380 6.392 570,915 -0.18(-2.72%)
Oct 19, 2005 6.435 6.685 6.435 6.571 2,014,567 -0.03(-0.39%)
Oct 18, 2005 6.754 6.792 6.596 6.597 329,094 -0.14(-2.13%)
Oct 17, 2005 6.674 6.746 6.658 6.740 569,097 +0.07(+0.99%)
Oct 14, 2005 6.751 6.792 6.600 6.674 1,525,471 -0.07(-1.07%)
Oct 13, 2005 6.875 6.875 6.599 6.746 2,669,120 -0.16(-2.34%)
Oct 12, 2005 7.172 7.172 6.829 6.908 1,550,926 -0.31(-4.25%)
Oct 11, 2005 7.139 7.214 7.139 7.214 1,230,922 +0.09(+1.28%)
Oct 10, 2005 7.150 7.204 7.070 7.123 654,552 -0.00(-0.07%)
Oct 07, 2005 6.968 7.144 6.968 7.128 418,186 +0.17(+2.45%)
Oct 06, 2005 7.081 7.087 6.933 6.957 1,429,106 -0.15(-2.13%)
Oct 05, 2005 7.292 7.292 7.040 7.109 980,010 -0.16(-2.22%)
Oct 04, 2005 7.444 7.469 7.210 7.270 1,336,378 -0.07(-0.89%)
Oct 03, 2005 7.010 7.362 6.947 7.335 2,734,575 +0.39(+5.65%)
Sep 30, 2005 6.917 6.974 6.862 6.943 512,732 +0.04(+0.58%)
Sep 29, 2005 6.817 6.927 6.814 6.903 383,640 +0.09(+1.26%)
Sep 28, 2005 6.949 7.011 6.655 6.817 1,280,014 -0.16(-2.29%)
Sep 27, 2005 7.066 7.066 6.957 6.977 349,094 -0.08(-1.13%)
Sep 26, 2005 6.984 7.105 6.919 7.056 887,282 +0.18(+2.65%)
Sep 23, 2005 6.874 6.879 6.765 6.874 470,914 +0.09(+1.28%)
Sep 22, 2005 6.979 6.979 6.740 6.787 698,189 -0.17(-2.44%)
Sep 21, 2005 6.977 6.984 6.894 6.957 543,642 -0.01(-0.08%)
Sep 20, 2005 6.976 6.979 6.930 6.963 592,733 +0.01(+0.21%)
Sep 19, 2005 6.891 6.990 6.891 6.948 245,457 +0.04(+0.62%)
Sep 16, 2005 7.065 7.065 6.902 6.905 870,918 -0.11(-1.53%)
Sep 15, 2005 7.040 7.067 6.951 7.012 614,552 -0.03(-0.39%)
Sep 14, 2005 6.977 7.149 6.977 7.040 680,007 +0.05(+0.68%)
Sep 13, 2005 6.998 7.038 6.950 6.992 472,732 -0.00(-0.01%)
Sep 12, 2005 7.000 7.078 6.963 6.993 680,007 +0.03(+0.43%)
Sep 09, 2005 6.779 6.979 6.765 6.963 645,461 +0.14(+2.10%)
Sep 08, 2005 7.081 7.081 6.819 6.820 918,191 -0.16(-2.36%)
Sep 07, 2005 6.929 7.040 6.912 6.985 1,847,292 +0.11(+1.61%)
Sep 06, 2005 6.641 6.918 6.633 6.874 2,418,208 +0.34(+5.25%)
Sep 02, 2005 6.599 6.655 6.490 6.531 189,092 -0.04(-0.64%)
Sep 01, 2005 6.545 6.626 6.435 6.573 576,369 +0.03(+0.43%)
Aug 31, 2005 6.525 6.581 6.484 6.545 820,008 +0.02(+0.32%)
Aug 30, 2005 6.588 6.680 6.504 6.524 601,824 +0.04(+0.69%)
Aug 29, 2005 6.666 6.678 6.463 6.479 754,553 -0.12(-1.87%)
Aug 26, 2005 6.600 6.696 6.550 6.603 390,913 +0.04(+0.59%)
Aug 25, 2005 6.440 6.614 6.380 6.564 829,099 +0.18(+2.80%)
Aug 24, 2005 6.654 6.681 6.358 6.385 709,098 -0.16(-2.44%)
Aug 23, 2005 6.182 6.572 6.105 6.545 2,434,572 +0.36(+5.87%)
Aug 22, 2005 6.176 6.292 6.160 6.182 814,554 -0.02(-0.31%)
Aug 19, 2005 6.326 6.407 6.092 6.201 1,140,012 -0.13(-2.08%)
Aug 18, 2005 6.528 6.531 6.270 6.333 1,240,013 -0.26(-4.00%)
Aug 17, 2005 6.668 6.682 6.553 6.597 421,822 -0.08(-1.27%)
Aug 16, 2005 6.614 6.682 6.490 6.682 1,185,467 +0.05(+0.82%)
Aug 15, 2005 6.710 6.710 6.600 6.627 770,917 -0.08(-1.23%)
Aug 12, 2005 6.660 6.743 6.607 6.710 410,913 -0.06(-0.85%)
Aug 11, 2005 6.929 6.929 6.737 6.768 541,824 -0.11(-1.55%)
Aug 10, 2005 6.967 7.023 6.780 6.874 1,136,376 +0.02(+0.25%)
Aug 09, 2005 6.622 6.905 6.621 6.857 1,074,557 +0.24(+3.55%)
Aug 08, 2005 6.642 6.737 6.556 6.622 1,150,921 +0.08(+1.18%)
Aug 05, 2005 6.781 6.886 6.325 6.545 2,572,755 -0.34(-4.99%)
Aug 04, 2005 7.067 7.067 6.779 6.889 872,736 -0.15(-2.07%)
Aug 03, 2005 7.061 7.150 6.886 7.034 792,735 -0.03(-0.37%)
Aug 02, 2005 6.913 7.095 6.913 7.061 1,367,287 +0.16(+2.30%)
Aug 01, 2005 6.779 6.902 6.779 6.902 1,025,465 +0.19(+2.86%)
Jul 29, 2005 6.834 6.885 6.655 6.710 550,915 -0.07(-1.01%)
Jul 28, 2005 6.707 6.856 6.669 6.779 1,250,922 +0.13(+1.96%)
Jul 27, 2005 6.707 6.709 6.572 6.648 507,278 +0.02(+0.26%)
Jul 26, 2005 6.710 6.710 6.518 6.631 820,008 -0.08(-1.16%)
Jul 25, 2005 6.468 6.806 6.468 6.709 2,245,479 +0.34(+5.34%)
Jul 22, 2005 6.153 6.407 6.126 6.369 423,641 +0.29(+4.69%)
Jul 21, 2005 6.130 6.193 6.066 6.084 581,824 -0.05(-0.74%)
Jul 20, 2005 6.130 6.187 6.102 6.130 756,371 -0.00(-0.02%)
Jul 19, 2005 6.077 6.160 6.071 6.131 625,461 +0.15(+2.46%)
Jul 18, 2005 5.943 6.017 5.940 5.983 329,094 +0.01(+0.17%)
Jul 15, 2005 6.017 6.017 5.961 5.973 418,186 -0.04(-0.73%)
Jul 14, 2005 6.108 6.151 5.981 6.017 572,733 -0.07(-1.14%)
Jul 13, 2005 5.984 6.165 5.926 6.086 827,281 +0.14(+2.39%)
Jul 12, 2005 5.816 5.978 5.789 5.944 821,827 +0.14(+2.46%)
Jul 11, 2005 5.676 5.830 5.670 5.802 1,321,832 +0.16(+2.84%)
Jul 08, 2005 5.651 5.718 5.629 5.642 640,007 +0.02(+0.32%)
Jul 07, 2005 5.555 5.624 5.472 5.624 376,367 +0.04(+0.79%)
Jul 06, 2005 5.607 5.607 5.539 5.580 254,548 -0.02(-0.41%)
Jul 05, 2005 5.665 5.665 5.569 5.603 289,094 -0.01(-0.22%)
Jul 01, 2005 5.527 5.615 5.488 5.615 161,819 +0.11(+2.09%)
Jun 30, 2005 5.538 5.596 5.467 5.500 732,735 -0.04(-0.70%)
Jun 29, 2005 5.472 5.624 5.472 5.538 541,824 +0.01(+0.22%)
Jun 28, 2005 5.581 5.582 5.486 5.526 545,460 -0.03(-0.54%)
Jun 27, 2005 5.665 5.692 5.529 5.557 198,183 -0.04(-0.71%)
Jun 24, 2005 5.500 5.610 5.500 5.596 227,275 +0.09(+1.64%)
Jun 23, 2005 5.635 5.720 5.500 5.506 1,100,012 -0.09(-1.58%)
Jun 22, 2005 5.500 5.636 5.445 5.595 429,095 +0.09(+1.72%)
Jun 21, 2005 5.390 5.505 5.390 5.500 601,824 +0.09(+1.73%)
Jun 20, 2005 5.499 5.500 5.405 5.406 369,094 -0.08(-1.45%)
Jun 17, 2005 5.387 5.522 5.387 5.486 914,555 +0.13(+2.47%)
Jun 16, 2005 5.206 5.357 5.192 5.354 1,270,923 +0.18(+3.41%)
Jun 15, 2005 5.115 5.186 5.112 5.178 1,361,833 +0.06(+1.23%)
Jun 14, 2005 5.101 5.137 5.071 5.115 1,863,656 +0.02(+0.32%)
Jun 13, 2005 5.060 5.098 5.019 5.098 570,915 +0.09(+1.76%)
Jun 10, 2005 4.939 5.032 4.939 5.010 476,368 +0.07(+1.49%)
Jun 09, 2005 4.989 5.016 4.922 4.937 436,368 -0.07(-1.32%)
Jun 08, 2005 4.897 5.004 4.840 5.003 736,371 +0.09(+1.92%)
Jun 07, 2005 5.049 5.113 4.898 4.909 929,101 -0.13(-2.57%)
Jun 06, 2005 5.137 5.190 5.026 5.038 1,069,102 -0.02(-0.43%)
Jun 03, 2005 5.163 5.163 5.005 5.060 878,191 +0.06(+1.20%)
Jun 02, 2005 4.736 5.008 4.736 5.000 1,436,379 +0.26(+5.59%)
Jun 01, 2005 4.699 4.749 4.671 4.735 325,458 +0.04(+0.80%)
May 31, 2005 4.738 4.759 4.698 4.698 1,572,744 +0.11(+2.30%)
May 27, 2005 4.496 4.613 4.493 4.592 465,459 +0.11(+2.44%)
May 26, 2005 4.397 4.510 4.394 4.483 887,282 +0.14(+3.18%)
May 25, 2005 4.301 4.414 4.290 4.345 1,132,739 +0.00(+0.03%)
May 24, 2005 4.410 4.421 4.266 4.344 1,250,922 -0.07(-1.52%)
May 23, 2005 4.439 4.439 4.374 4.411 549,096 -0.03(-0.62%)
May 20, 2005 4.433 4.455 4.392 4.438 572,733 +0.01(+0.12%)
May 19, 2005 4.537 4.537 4.371 4.433 2,310,934 -0.12(-2.60%)
May 18, 2005 4.579 4.620 4.543 4.551 1,878,202 -0.01(-0.18%)
May 17, 2005 4.580 4.616 4.559 4.559 1,247,286 -0.02(-0.34%)
May 16, 2005 4.639 4.639 4.516 4.575 1,936,384 -0.11(-2.26%)
May 13, 2005 4.730 4.757 4.658 4.680 710,916 -0.04(-0.82%)
May 12, 2005 4.808 4.838 4.675 4.719 781,826 -0.08(-1.62%)
May 11, 2005 4.840 4.900 4.731 4.796 447,277 -0.03(-0.63%)
May 10, 2005 4.856 4.856 4.826 4.827 261,821 -0.01(-0.25%)
May 09, 2005 4.854 4.865 4.823 4.839 1,196,376 +0.05(+0.95%)
May 06, 2005 4.818 4.838 4.788 4.793 841,827 +0.01(+0.17%)
May 05, 2005 4.771 4.826 4.771 4.785 378,185 +0.00(+0.00%)
May 04, 2005 4.779 4.849 4.757 4.785 1,541,835 -0.05(-1.14%)
May 03, 2005 4.749 4.840 4.749 4.840 543,642 +0.11(+2.33%)
May 02, 2005 4.675 4.777 4.675 4.730 783,644 +0.10(+2.14%)
Apr 29, 2005 4.623 4.664 4.614 4.631 94,546 +0.02(+0.47%)
Apr 28, 2005 4.676 4.708 4.609 4.609 643,643 -0.07(-1.42%)
Apr 27, 2005 4.697 4.774 4.668 4.676 805,463 -0.05(-0.98%)
Apr 26, 2005 4.785 4.826 4.697 4.722 965,465 +0.01(+0.19%)
Apr 25, 2005 4.661 4.730 4.628 4.713 380,004 +0.08(+1.72%)
Apr 22, 2005 4.620 4.661 4.620 4.634 1,101,830 +0.01(+0.15%)
Apr 21, 2005 4.634 4.661 4.579 4.627 650,916 +0.01(+0.14%)
Apr 20, 2005 4.570 4.644 4.534 4.620 1,032,738 +0.02(+0.36%)
Apr 19, 2005 4.592 4.650 4.589 4.603 329,094 +0.04(+0.87%)
Apr 18, 2005 4.478 4.592 4.478 4.564 694,553 +0.09(+1.93%)
Apr 15, 2005 4.598 4.620 4.477 4.478 1,921,839 -0.17(-3.73%)
Apr 14, 2005 4.828 4.828 4.620 4.651 630,916 -0.14(-2.91%)
Apr 13, 2005 4.631 4.873 4.631 4.790 998,192 +0.14(+3.05%)
Apr 12, 2005 4.645 4.675 4.620 4.648 680,007 +0.02(+0.37%)
Apr 11, 2005 4.653 4.658 4.586 4.631 996,374 +0.01(+0.21%)
Apr 08, 2005 4.653 4.664 4.592 4.621 314,548 +0.00(+0.01%)
Apr 07, 2005 4.570 4.702 4.570 4.620 623,643 -0.00(-0.05%)
Apr 06, 2005 4.510 4.667 4.510 4.623 465,459 +0.11(+2.50%)
Apr 05, 2005 4.482 4.532 4.464 4.510 645,461 +0.09(+2.09%)
Apr 04, 2005 4.455 4.471 4.383 4.418 729,098 -0.06(-1.33%)
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.