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 -0.31 (-0.65%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2004 1.992 1.998 1.958 1.958 79,767 -0.05(-2.39%)
Apr 29, 2004 2.043 2.057 1.974 2.006 291,877 -0.02(-1.17%)
Apr 28, 2004 2.087 2.093 2.030 2.030 181,290 -0.05(-2.23%)
Apr 27, 2004 2.098 2.109 2.076 2.076 61,638 -0.02(-1.08%)
Apr 26, 2004 2.126 2.135 2.098 2.099 81,580 -0.04(-1.68%)
Apr 23, 2004 2.087 2.140 2.087 2.135 164,974 +0.06(+2.98%)
Apr 22, 2004 2.041 2.101 2.035 2.073 957,213 +0.03(+1.24%)
Apr 21, 2004 2.114 2.114 2.048 2.048 170,412 -0.07(-3.16%)
Apr 20, 2004 2.145 2.165 2.103 2.114 192,167 -0.02(-0.80%)
Apr 19, 2004 2.142 2.157 2.125 2.131 143,219 -0.01(-0.49%)
Apr 16, 2004 2.142 2.142 2.142 2.142 3,625 +0.00(+0.00%)
Apr 15, 2004 2.163 2.178 2.141 2.142 436,909 -0.04(-1.82%)
Apr 14, 2004 2.195 2.195 2.182 2.182 7,251 -0.01(-0.38%)
Apr 13, 2004 2.233 2.245 2.180 2.190 108,774 -0.03(-1.34%)
Apr 12, 2004 2.195 2.220 2.194 2.220 525,742 +0.03(+1.26%)
Apr 08, 2004 2.215 2.215 2.192 2.192 179,477 -0.01(-0.40%)
Apr 07, 2004 2.222 2.222 2.199 2.201 193,980 -0.03(-1.55%)
Apr 06, 2004 2.276 2.289 2.236 2.236 186,729 -0.03(-1.27%)
Apr 05, 2004 2.278 2.319 2.264 2.264 108,774 +0.00(+0.00%)
Apr 02, 2004 2.264 2.283 2.264 2.264 275,561 -0.00(-0.12%)
Apr 01, 2004 2.273 2.273 2.264 2.267 1,038,793 +0.01(+0.37%)
Mar 31, 2004 2.245 2.262 2.218 2.259 1,046,045 +0.01(+0.64%)
Mar 30, 2004 2.206 2.250 2.206 2.244 369,832 +0.05(+2.13%)
Mar 29, 2004 2.165 2.219 2.165 2.198 389,774 +0.05(+2.15%)
Mar 26, 2004 2.148 2.206 2.134 2.151 212,109 +0.02(+0.80%)
Mar 25, 2004 2.128 2.143 2.112 2.134 183,103 +0.02(+0.94%)
Mar 24, 2004 2.120 2.147 2.099 2.114 284,625 +0.01(+0.37%)
Mar 23, 2004 2.110 2.127 2.091 2.107 328,135 +0.05(+2.52%)
Mar 22, 2004 2.150 2.150 2.045 2.055 601,883 -0.08(-3.82%)
Mar 19, 2004 2.183 2.191 2.133 2.136 308,193 -0.06(-2.74%)
Mar 18, 2004 2.198 2.210 2.180 2.196 344,451 -0.00(-0.05%)
Mar 17, 2004 2.237 2.237 2.173 2.198 145,032 -0.03(-1.53%)
Mar 16, 2004 2.247 2.247 2.228 2.232 257,432 +0.00(+0.17%)
Mar 15, 2004 2.295 2.295 2.228 2.228 112,400 -0.07(-3.16%)
Mar 12, 2004 2.316 2.316 2.283 2.301 48,948 -0.02(-0.67%)
Mar 11, 2004 2.342 2.342 2.316 2.316 54,387 -0.01(-0.52%)
Mar 10, 2004 2.342 2.382 2.328 2.328 1,479,329 -0.01(-0.45%)
Mar 09, 2004 2.328 2.358 2.328 2.339 273,748 +0.02(+0.69%)
Mar 08, 2004 2.372 2.372 2.303 2.323 43,509 -0.05(-2.07%)
Mar 05, 2004 2.383 2.394 2.372 2.372 340,825 -0.00(-0.14%)
Mar 04, 2004 2.382 2.382 2.343 2.375 203,045 -0.00(-0.12%)
Mar 03, 2004 2.419 2.419 2.377 2.378 424,219 -0.05(-2.24%)
Mar 02, 2004 2.377 2.455 2.377 2.433 755,980 +0.07(+2.94%)
Mar 01, 2004 2.317 2.375 2.317 2.363 85,206 +0.05(+2.17%)
Feb 27, 2004 2.328 2.333 2.313 2.313 32,632 -0.01(-0.64%)
Feb 26, 2004 2.335 2.355 2.321 2.328 139,593 +0.01(+0.33%)
Feb 25, 2004 2.324 2.324 2.320 2.320 5,438 -0.01(-0.24%)
Feb 24, 2004 2.337 2.351 2.326 2.326 18,129 -0.03(-1.08%)
Feb 23, 2004 2.315 2.358 2.310 2.351 50,761 +0.02(+0.95%)
Feb 20, 2004 2.365 2.366 2.329 2.329 39,883 -0.04(-1.81%)
Feb 19, 2004 2.427 2.427 2.372 2.372 304,567 -0.02(-0.67%)
Feb 18, 2004 2.372 2.398 2.372 2.388 518,490 +0.04(+1.86%)
Feb 17, 2004 2.289 2.372 2.289 2.344 650,832 +0.11(+4.99%)
Feb 13, 2004 2.217 2.236 2.206 2.233 277,374 +0.02(+0.70%)
Feb 12, 2004 2.190 2.220 2.190 2.217 558,374 +0.06(+2.55%)
Feb 11, 2004 2.129 2.170 2.102 2.162 812,180 +0.05(+2.24%)
Feb 10, 2004 2.124 2.150 2.098 2.115 119,651 +0.00(+0.24%)
Feb 09, 2004 2.137 2.151 2.110 2.110 36,258 -0.01(-0.65%)
Feb 06, 2004 2.109 2.126 2.109 2.124 65,264 +0.01(+0.68%)
Feb 05, 2004 2.149 2.149 2.109 2.109 139,593 -0.04(-1.85%)
Feb 04, 2004 2.203 2.203 2.145 2.149 90,645 -0.04(-1.84%)
Feb 03, 2004 2.216 2.216 2.189 2.189 12,690 +0.01(+0.48%)
Feb 02, 2004 2.221 2.221 2.178 2.179 94,270 -0.01(-0.45%)
Jan 30, 2004 2.184 2.193 2.168 2.189 337,200 -0.00(-0.15%)
Jan 29, 2004 2.226 2.226 2.179 2.192 164,974 -0.07(-3.00%)
Jan 28, 2004 2.289 2.289 2.251 2.260 146,845 -0.04(-1.87%)
Jan 27, 2004 2.300 2.331 2.285 2.303 181,290 +0.00(+0.02%)
Jan 26, 2004 2.304 2.313 2.257 2.302 110,587 -0.01(-0.57%)
Jan 23, 2004 2.343 2.343 2.303 2.316 43,509 -0.01(-0.57%)
Jan 22, 2004 2.356 2.372 2.329 2.329 58,012 -0.01(-0.64%)
Jan 21, 2004 2.331 2.358 2.331 2.344 190,354 -0.00(-0.02%)
Jan 20, 2004 2.376 2.376 2.331 2.344 90,645 -0.03(-1.09%)
Jan 16, 2004 2.360 2.402 2.356 2.370 130,529 +0.02(+1.01%)
Jan 15, 2004 2.396 2.396 2.347 2.347 48,948 -0.04(-1.51%)
Jan 14, 2004 2.342 2.382 2.316 2.382 212,109 +0.04(+1.77%)
Jan 13, 2004 2.379 2.392 2.317 2.341 188,541 -0.02(-1.03%)
Jan 12, 2004 2.371 2.375 2.353 2.365 94,270 -0.02(-0.97%)
Jan 09, 2004 2.394 2.408 2.388 2.388 181,290 +0.01(+0.35%)
Jan 08, 2004 2.377 2.399 2.377 2.380 145,032 +0.01(+0.23%)
Jan 07, 2004 2.365 2.397 2.365 2.375 264,683 +0.00(+0.12%)
Jan 06, 2004 2.367 2.395 2.359 2.372 181,290 -0.00(-0.16%)
Jan 05, 2004 2.301 2.382 2.301 2.376 264,683 +0.08(+3.51%)
Jan 02, 2004 2.287 2.301 2.287 2.295 34,445 +0.00(+0.10%)
Dec 31, 2003 2.281 2.295 2.280 2.293 63,451 -0.00(-0.07%)
Dec 30, 2003 2.283 2.295 2.275 2.295 154,096 +0.02(+0.75%)
Dec 29, 2003 2.284 2.295 2.228 2.278 371,645 -0.01(-0.51%)
Dec 26, 2003 2.296 2.300 2.289 2.289 137,780 +0.00(+0.00%)
Dec 24, 2003 2.281 2.292 2.281 2.289 88,832 -0.01(-0.24%)
Dec 23, 2003 2.255 2.295 2.255 2.295 527,554 +0.06(+2.61%)
Dec 22, 2003 2.232 2.237 2.232 2.236 32,632 +0.02(+0.80%)
Dec 19, 2003 2.276 2.276 2.206 2.219 259,245 -0.07(-3.08%)
Dec 18, 2003 2.292 2.301 2.292 2.289 50,761 -0.01(-0.36%)
Dec 17, 2003 2.285 2.300 2.280 2.297 48,948 +0.03(+1.17%)
Dec 16, 2003 2.338 2.338 2.262 2.271 369,832 -0.08(-3.33%)
Dec 15, 2003 2.350 2.356 2.345 2.349 690,716 +0.00(+0.21%)
Dec 12, 2003 2.350 2.350 2.339 2.344 77,954 +0.00(+0.00%)
Dec 11, 2003 2.358 2.372 2.335 2.344 130,529 -0.00(-0.02%)
Dec 10, 2003 2.361 2.361 2.345 2.345 197,606 -0.03(-1.14%)
Dec 09, 2003 2.386 2.386 2.372 2.372 233,864 -0.06(-2.49%)
Dec 08, 2003 2.367 2.441 2.367 2.433 105,148 +0.06(+2.39%)
Dec 05, 2003 2.383 2.383 2.383 2.376 74,329 -0.01(-0.44%)
Dec 04, 2003 2.394 2.394 2.386 2.386 72,516 -0.02(-0.89%)
Dec 03, 2003 2.372 2.408 2.372 2.408 110,587 +0.04(+1.51%)
Dec 02, 2003 2.372 2.382 2.369 2.372 346,264 +0.01(+0.49%)
Dec 01, 2003 2.328 2.382 2.328 2.360 277,374 +0.07(+3.23%)
Nov 28, 2003 2.261 2.312 2.261 2.286 282,812 +0.04(+1.74%)
Nov 26, 2003 2.242 2.248 2.242 2.247 101,522 +0.02(+0.84%)
Nov 25, 2003 2.230 2.237 2.227 2.228 139,593 -0.00(-0.12%)
Nov 24, 2003 2.217 2.231 2.217 2.231 67,077 +0.04(+1.89%)
Nov 21, 2003 2.195 2.195 2.189 2.190 101,522 +0.00(+0.08%)
Nov 20, 2003 2.227 2.227 2.188 2.188 32,632 -0.01(-0.63%)
Nov 19, 2003 2.206 2.207 2.192 2.202 38,070 -0.02(-1.09%)
Nov 18, 2003 2.275 2.275 2.221 2.226 94,270 -0.07(-3.07%)
Nov 17, 2003 2.320 2.333 2.297 2.297 166,787 -0.12(-4.93%)
Nov 14, 2003 2.332 2.422 2.332 2.416 485,858 +0.10(+4.46%)
Nov 13, 2003 2.342 2.386 2.313 2.313 449,600 -0.02(-0.76%)
Nov 12, 2003 2.261 2.353 2.261 2.331 650,832 +0.10(+4.32%)
Nov 11, 2003 2.240 2.240 2.231 2.234 193,980 -0.01(-0.25%)
Nov 10, 2003 2.253 2.260 2.240 2.240 503,987 -0.01(-0.56%)
Nov 07, 2003 2.240 2.270 2.240 2.252 103,335 +0.04(+1.90%)
Nov 06, 2003 2.235 2.236 2.181 2.210 244,741 -0.03(-1.35%)
Nov 05, 2003 2.299 2.287 2.232 2.241 346,264 -0.02(-0.81%)
Nov 04, 2003 2.299 2.299 2.259 2.259 313,632 -0.04(-1.59%)
Nov 03, 2003 2.295 2.295 2.295 2.295 125,090 -0.01(-0.34%)
Oct 31, 2003 2.349 2.349 2.301 2.303 843,000 -0.04(-1.72%)
Oct 30, 2003 2.364 2.369 2.304 2.343 241,116 -0.01(-0.28%)
Oct 29, 2003 2.372 2.387 2.350 2.350 368,019 -0.01(-0.63%)
Oct 28, 2003 2.424 2.424 2.340 2.365 300,941 -0.06(-2.55%)
Oct 27, 2003 2.441 2.460 2.423 2.426 297,316 +0.00(+0.02%)
Oct 24, 2003 2.507 2.507 2.421 2.426 257,432 -0.08(-3.02%)
Oct 23, 2003 2.532 2.532 2.477 2.502 322,696 -0.04(-1.71%)
Oct 22, 2003 2.557 2.557 2.541 2.545 300,941 -0.01(-0.26%)
Oct 21, 2003 2.546 2.556 2.546 2.552 134,154 +0.00(+0.02%)
Oct 20, 2003 2.532 2.553 2.532 2.551 259,245 +0.00(+0.04%)
Oct 17, 2003 2.532 2.550 2.532 2.550 465,916 +0.02(+0.72%)
Oct 16, 2003 2.490 2.531 2.490 2.532 862,942 +0.06(+2.23%)
Oct 15, 2003 2.422 2.482 2.422 2.477 712,471 +0.05(+2.00%)
Oct 14, 2003 2.404 2.428 2.404 2.428 68,890 +0.03(+1.36%)
Oct 13, 2003 2.394 2.399 2.378 2.396 161,348 +0.00(+0.07%)
Oct 10, 2003 2.372 2.394 2.366 2.394 1,744,013 +0.02(+0.93%)
Oct 09, 2003 2.358 2.383 2.358 2.372 413,342 +0.04(+1.54%)
Oct 08, 2003 2.346 2.346 2.336 2.336 135,967 +0.02(+0.67%)
Oct 07, 2003 2.297 2.321 2.290 2.321 395,212 +0.02(+1.01%)
Oct 06, 2003 2.270 2.297 2.268 2.297 172,225 +0.04(+1.61%)
Oct 03, 2003 2.267 2.267 2.258 2.261 152,283 +0.02(+0.74%)
Oct 02, 2003 2.248 2.248 2.234 2.244 168,600 -0.00(-0.15%)
Oct 01, 2003 2.262 2.262 2.248 2.248 163,161 +0.04(+1.90%)
Sep 30, 2003 2.206 2.220 2.206 2.206 119,651 -0.00(-0.15%)
Sep 29, 2003 2.183 2.211 2.183 2.209 143,219 +0.04(+1.65%)
Sep 26, 2003 2.160 2.177 2.160 2.173 61,638 +0.02(+1.03%)
Sep 25, 2003 2.151 2.152 2.150 2.151 221,174 +0.00(+0.00%)
Sep 24, 2003 2.156 2.156 2.156 2.151 50,761 -0.01(-0.48%)
Sep 23, 2003 2.164 2.164 2.160 2.162 25,380 +0.00(+0.23%)
Sep 22, 2003 2.115 2.157 2.115 2.157 50,761 +0.02(+1.03%)
Sep 19, 2003 2.140 2.140 2.140 2.135 5,438 -0.02(-0.77%)
Sep 18, 2003 2.151 2.151 2.151 2.151 1,812 +0.00(+0.00%)
Sep 17, 2003 2.124 2.151 2.124 2.151 175,851 +0.03(+1.51%)
Sep 16, 2003 2.104 2.118 2.104 2.119 134,154 +0.01(+0.71%)
Sep 15, 2003 2.114 2.114 2.104 2.104 48,948 -0.01(-0.47%)
Sep 12, 2003 2.084 2.114 2.084 2.114 47,135 +0.02(+0.92%)
Sep 11, 2003 2.096 2.118 2.088 2.095 215,735 +0.01(+0.32%)
Sep 10, 2003 2.070 2.088 2.070 2.088 36,258 +0.01(+0.40%)
Sep 09, 2003 2.093 2.093 2.077 2.080 117,838 -0.01(-0.34%)
Sep 08, 2003 2.017 2.100 2.013 2.087 601,883 +0.08(+4.21%)
Sep 05, 2003 1.977 2.013 1.975 2.003 248,367 +0.03(+1.51%)
Sep 04, 2003 1.963 1.992 1.963 1.973 556,561 -0.00(-0.08%)
Sep 03, 2003 1.953 1.975 1.953 1.975 322,696 +0.02(+1.13%)
Sep 02, 2003 1.958 1.964 1.942 1.953 337,200 -0.01(-0.28%)
Aug 29, 2003 1.939 1.961 1.932 1.958 212,109 +0.01(+0.71%)
Aug 28, 2003 1.943 1.963 1.940 1.944 275,561 +0.02(+0.80%)
Aug 27, 2003 1.898 1.950 1.898 1.929 199,419 +0.04(+1.98%)
Aug 26, 2003 1.872 1.893 1.866 1.891 891,948 -0.01(-0.32%)
Aug 25, 2003 1.925 1.925 1.898 1.898 63,451 -0.02(-1.21%)
Aug 22, 2003 1.950 1.951 1.920 1.921 763,232 -0.03(-1.64%)
Aug 21, 2003 1.958 1.972 1.948 1.953 1,428,567 +0.01(+0.28%)
Aug 20, 2003 1.937 1.948 1.937 1.947 552,935 +0.01(+0.34%)
Aug 19, 2003 1.895 1.954 1.895 1.941 181,290 +0.05(+2.90%)
Aug 18, 2003 1.865 1.886 1.859 1.886 192,167 +0.02(+1.18%)
Aug 15, 2003 1.859 1.864 1.859 1.864 61,638 +0.01(+0.57%)
Aug 14, 2003 1.820 1.856 1.819 1.853 1,337,922 +0.03(+1.82%)
Aug 13, 2003 1.818 1.820 1.818 1.820 85,206 +0.00(+0.15%)
Aug 12, 2003 1.827 1.829 1.808 1.818 1,627,987 -0.00(-0.21%)
Aug 11, 2003 1.776 1.824 1.776 1.821 39,883 +0.05(+3.09%)
Aug 08, 2003 1.737 1.768 1.737 1.767 56,200 +0.04(+2.33%)
Aug 07, 2003 1.691 1.727 1.690 1.727 90,645 +0.03(+1.72%)
Aug 06, 2003 1.692 1.698 1.692 1.697 208,483 +0.01(+0.33%)
Aug 05, 2003 1.688 1.692 1.687 1.692 32,632 -0.01(-0.62%)
Aug 04, 2003 1.702 1.702 1.702 1.702 0 +0.00(+0.00%)
Aug 01, 2003 1.683 1.702 1.683 1.702 154,096 +0.02(+1.11%)
Jul 31, 2003 1.666 1.686 1.664 1.683 90,645 +0.01(+0.73%)
Jul 30, 2003 1.660 1.671 1.660 1.671 54,387 +0.01(+0.36%)
Jul 29, 2003 1.660 1.665 1.660 1.665 63,451 +0.02(+0.97%)
Jul 28, 2003 1.655 1.661 1.649 1.649 199,419 -0.01(-0.33%)
Jul 25, 2003 1.627 1.656 1.627 1.655 893,761 +0.04(+2.56%)
Jul 24, 2003 1.611 1.621 1.609 1.613 951,774 +0.00(+0.21%)
Jul 23, 2003 1.610 1.613 1.602 1.610 848,438 +0.01(+0.34%)
Jul 22, 2003 1.605 1.607 1.602 1.605 9,064 +0.00(+0.10%)
Jul 21, 2003 1.602 1.605 1.601 1.603 12,690 +0.01(+0.38%)
Jul 18, 2003 1.597 1.597 1.580 1.597 1,147,567 -0.01(-0.79%)
Jul 17, 2003 1.631 1.631 1.610 1.610 148,658 -0.01(-0.92%)
Jul 16, 2003 1.613 1.624 1.612 1.624 68,890 +0.00(+0.00%)
Jul 15, 2003 1.624 1.624 1.624 1.624 61,638 +0.01(+0.51%)
Jul 14, 2003 1.616 1.616 1.616 1.616 0 +0.00(+0.00%)
Jul 11, 2003 1.612 1.616 1.612 1.616 92,458 +0.01(+0.38%)
Jul 10, 2003 1.609 1.617 1.606 1.610 45,322 -0.00(-0.17%)
Jul 09, 2003 1.600 1.618 1.600 1.613 81,580 +0.02(+1.07%)
Jul 08, 2003 1.608 1.608 1.596 1.596 72,516 -0.01(-0.76%)
Jul 07, 2003 1.619 1.622 1.608 1.608 538,432 -0.02(-1.19%)
Jul 03, 2003 1.627 1.627 1.627 1.627 25,380 +0.01(+0.68%)
Jul 02, 2003 1.614 1.624 1.614 1.616 61,638 +0.00(+0.00%)
Jul 01, 2003 1.572 1.616 1.561 1.616 163,161 +0.07(+4.31%)
Jun 30, 2003 1.550 1.550 1.549 1.549 9,064 -0.00(-0.04%)
Jun 27, 2003 1.550 1.550 1.550 1.550 1,812 +0.00(+0.07%)
Jun 26, 2003 1.550 1.550 1.548 1.549 16,316 +0.01(+0.43%)
Jun 25, 2003 1.550 1.550 1.533 1.542 41,696 -0.02(-1.38%)
Jun 24, 2003 1.573 1.573 1.564 1.564 45,322 -0.01(-0.35%)
Jun 23, 2003 1.578 1.578 1.569 1.569 58,012 -0.02(-1.39%)
Jun 20, 2003 1.597 1.610 1.583 1.591 119,651 -0.01(-0.86%)
Jun 19, 2003 1.609 1.609 1.605 1.605 99,709 +0.00(+0.14%)
Jun 18, 2003 1.605 1.608 1.603 1.603 56,200 +0.01(+0.34%)
Jun 17, 2003 1.597 1.598 1.597 1.597 21,754 -0.00(-0.10%)
Jun 16, 2003 1.599 1.599 1.599 1.599 0 +0.00(+0.00%)
Jun 13, 2003 1.602 1.602 1.598 1.599 88,832 -0.00(-0.17%)
Jun 12, 2003 1.561 1.614 1.561 1.602 197,606 +0.05(+3.16%)
Jun 11, 2003 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Jun 10, 2003 1.539 1.564 1.537 1.553 881,071 +0.02(+1.51%)
Jun 09, 2003 1.537 1.538 1.530 1.530 174,038 -0.01(-0.61%)
Jun 06, 2003 1.478 1.550 1.478 1.539 2,255,252 +0.05(+3.33%)
Jun 05, 2003 1.488 1.495 1.488 1.489 14,503 +0.00(+0.00%)
Jun 04, 2003 1.489 1.489 1.489 1.489 3,625 -0.01(-0.37%)
Jun 03, 2003 1.493 1.496 1.491 1.495 201,232 +0.00(+0.22%)
Jun 02, 2003 1.487 1.492 1.487 1.492 9,064 +0.01(+0.90%)
May 30, 2003 1.475 1.478 1.468 1.478 21,754 +0.01(+0.98%)
May 29, 2003 1.453 1.464 1.453 1.464 19,941 +0.02(+1.69%)
May 28, 2003 1.426 1.456 1.426 1.440 295,503 +0.01(+0.54%)
May 27, 2003 1.420 1.432 1.418 1.432 34,445 +0.01(+0.54%)
May 23, 2003 1.409 1.429 1.409 1.424 88,832 +0.01(+0.78%)
May 22, 2003 1.359 1.413 1.359 1.413 166,787 +0.05(+4.02%)
May 21, 2003 1.365 1.365 1.357 1.359 19,941 -0.01(-0.65%)
May 20, 2003 1.412 1.412 1.335 1.367 199,419 -0.03(-2.44%)
May 19, 2003 1.472 1.472 1.401 1.402 329,948 -0.08(-5.15%)
May 16, 2003 1.484 1.484 1.478 1.478 41,696 -0.01(-0.56%)
May 15, 2003 1.485 1.500 1.470 1.486 612,761 +0.01(+0.52%)
May 14, 2003 1.488 1.488 1.478 1.478 7,251 -0.01(-0.41%)
May 13, 2003 1.478 1.485 1.473 1.484 38,070 +0.02(+1.17%)
May 12, 2003 1.456 1.467 1.456 1.467 601,883 +0.01(+0.38%)
May 09, 2003 1.456 1.471 1.456 1.462 571,064 -0.01(-0.38%)
May 08, 2003 1.476 1.481 1.467 1.467 525,742 -0.01(-0.56%)
May 07, 2003 1.476 1.476 1.476 1.476 1,812 +0.01(+0.94%)
May 06, 2003 1.492 1.492 1.459 1.462 99,709 +0.01(+0.68%)
May 05, 2003 1.476 1.476 1.440 1.452 351,703 +0.00(+0.27%)
May 02, 2003 1.428 1.451 1.428 1.448 493,109 -0.01(-0.57%)
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.