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 )

48.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 28, 2006 6.302 6.421 6.302 6.412 507,612 +0.10(+1.51%)
Apr 27, 2006 6.365 6.413 6.261 6.317 219,361 -0.02(-0.33%)
Apr 26, 2006 6.206 6.396 6.206 6.338 1,098,619 +0.04(+0.57%)
Apr 25, 2006 6.290 6.434 6.263 6.302 578,316 +0.04(+0.63%)
Apr 24, 2006 6.206 6.268 6.137 6.262 389,774 +0.11(+1.83%)
Apr 21, 2006 6.029 6.150 6.018 6.150 674,400 +0.12(+2.00%)
Apr 20, 2006 6.087 6.107 5.974 6.029 620,013 -0.09(-1.40%)
Apr 19, 2006 6.122 6.153 6.073 6.114 438,722 -0.01(-0.13%)
Apr 18, 2006 6.172 6.250 6.074 6.122 348,077 -0.02(-0.37%)
Apr 17, 2006 6.068 6.261 6.068 6.145 264,683 +0.08(+1.27%)
Apr 13, 2006 6.117 6.134 6.018 6.068 145,032 -0.05(-0.81%)
Apr 12, 2006 6.052 6.206 6.023 6.117 342,638 +0.07(+1.08%)
Apr 11, 2006 6.095 6.121 5.957 6.052 616,387 -0.07(-1.18%)
Apr 10, 2006 6.150 6.225 6.012 6.124 591,006 -0.11(-1.75%)
Apr 07, 2006 6.316 6.316 6.190 6.233 228,425 -0.11(-1.72%)
Apr 06, 2006 6.338 6.382 6.294 6.342 248,367 +0.00(+0.07%)
Apr 05, 2006 6.289 6.343 6.288 6.338 659,896 +0.04(+0.70%)
Apr 04, 2006 6.197 6.302 6.122 6.294 355,329 +0.09(+1.51%)
Apr 03, 2006 6.310 6.341 6.181 6.200 480,419 -0.06(-0.97%)
Mar 31, 2006 6.343 6.385 6.225 6.261 364,393 -0.10(-1.52%)
Mar 30, 2006 6.313 6.397 6.313 6.357 326,322 +0.04(+0.70%)
Mar 29, 2006 6.292 6.368 6.272 6.313 438,722 +0.04(+0.70%)
Mar 28, 2006 6.294 6.330 6.261 6.269 668,961 -0.09(-1.47%)
Mar 27, 2006 6.442 6.442 6.363 6.363 228,425 -0.10(-1.54%)
Mar 24, 2006 6.426 6.498 6.426 6.462 645,393 +0.02(+0.39%)
Mar 23, 2006 6.509 6.509 6.420 6.437 346,264 -0.05(-0.70%)
Mar 22, 2006 6.434 6.482 6.429 6.482 143,219 +0.02(+0.36%)
Mar 21, 2006 6.536 6.562 6.437 6.459 464,103 -0.09(-1.39%)
Mar 20, 2006 6.479 6.586 6.447 6.550 1,100,432 +0.09(+1.32%)
Mar 17, 2006 6.520 6.520 6.456 6.465 474,980 -0.08(-1.27%)
Mar 16, 2006 6.581 6.592 6.523 6.548 384,335 -0.01(-0.10%)
Mar 15, 2006 6.470 6.583 6.467 6.555 839,374 +0.08(+1.30%)
Mar 14, 2006 6.316 6.470 6.284 6.470 282,812 +0.14(+2.22%)
Mar 13, 2006 6.282 6.385 6.279 6.330 190,354 +0.03(+0.53%)
Mar 10, 2006 6.261 6.335 6.247 6.296 188,541 +0.04(+0.56%)
Mar 09, 2006 6.316 6.385 6.261 6.261 591,006 -0.04(-0.70%)
Mar 08, 2006 6.346 6.360 6.238 6.305 1,622,548 -0.09(-1.47%)
Mar 07, 2006 6.550 6.551 6.371 6.399 875,632 -0.14(-2.15%)
Mar 06, 2006 6.619 6.619 6.536 6.539 474,980 -0.10(-1.46%)
Mar 03, 2006 6.674 6.674 6.592 6.636 130,529 -0.04(-0.53%)
Mar 02, 2006 6.730 6.735 6.626 6.672 279,187 +0.00(+0.00%)
Mar 01, 2006 6.716 6.774 6.629 6.672 456,851 -0.07(-1.02%)
Feb 28, 2006 6.754 6.812 6.702 6.741 527,554 -0.01(-0.20%)
Feb 27, 2006 6.743 6.812 6.741 6.754 317,258 +0.04(+0.61%)
Feb 24, 2006 6.814 6.826 6.653 6.714 908,264 -0.05(-0.67%)
Feb 23, 2006 6.639 6.789 6.624 6.759 971,716 +0.10(+1.52%)
Feb 22, 2006 6.536 6.730 6.536 6.658 844,813 +0.12(+1.86%)
Feb 21, 2006 6.437 6.581 6.437 6.536 469,542 +0.10(+1.54%)
Feb 17, 2006 6.426 6.453 6.352 6.437 549,309 +0.06(+0.91%)
Feb 16, 2006 6.404 6.447 6.329 6.379 667,148 +0.03(+0.48%)
Feb 15, 2006 6.358 6.410 6.337 6.349 380,709 -0.05(-0.78%)
Feb 14, 2006 6.509 6.509 6.327 6.399 224,800 +0.00(+0.05%)
Feb 13, 2006 6.465 6.509 6.363 6.396 893,761 +0.02(+0.30%)
Feb 10, 2006 6.520 6.520 6.308 6.377 542,058 -0.14(-2.20%)
Feb 09, 2006 6.401 6.552 6.401 6.520 416,967 +0.13(+2.07%)
Feb 08, 2006 6.365 6.404 6.343 6.388 1,098,619 +0.02(+0.35%)
Feb 07, 2006 6.537 6.540 6.316 6.365 505,800 -0.16(-2.42%)
Feb 06, 2006 6.514 6.536 6.443 6.523 491,296 +0.06(+0.98%)
Feb 03, 2006 6.315 6.490 6.232 6.460 389,774 +0.16(+2.48%)
Feb 02, 2006 6.440 6.465 6.229 6.304 261,058 -0.16(-2.53%)
Feb 01, 2006 6.536 6.536 6.426 6.468 377,083 -0.11(-1.71%)
Jan 31, 2006 6.592 6.592 6.397 6.580 654,458 -0.03(-0.44%)
Jan 30, 2006 6.467 6.647 6.415 6.609 645,393 +0.13(+1.98%)
Jan 27, 2006 6.404 6.572 6.401 6.481 705,219 +0.11(+1.72%)
Jan 26, 2006 6.233 6.399 6.233 6.371 387,961 +0.14(+2.21%)
Jan 25, 2006 6.195 6.244 6.178 6.233 583,754 +0.03(+0.44%)
Jan 24, 2006 6.048 6.261 6.048 6.206 426,032 +0.13(+2.14%)
Jan 23, 2006 6.178 6.178 6.013 6.076 300,941 -0.11(-1.85%)
Jan 20, 2006 6.178 6.274 6.178 6.191 723,348 +0.01(+0.16%)
Jan 19, 2006 6.178 6.220 6.151 6.181 416,967 +0.06(+1.01%)
Jan 18, 2006 6.025 6.131 5.972 6.119 645,393 +0.06(+0.96%)
Jan 17, 2006 6.163 6.164 6.021 6.061 901,013 -0.12(-1.88%)
Jan 13, 2006 6.247 6.252 6.123 6.177 659,896 -0.08(-1.34%)
Jan 12, 2006 6.416 6.416 6.233 6.261 1,009,787 -0.16(-2.42%)
Jan 11, 2006 6.375 6.453 6.356 6.416 407,903 +0.01(+0.13%)
Jan 10, 2006 6.399 6.434 6.316 6.407 705,219 -0.02(-0.29%)
Jan 09, 2006 6.371 6.468 6.371 6.426 567,438 -0.00(-0.03%)
Jan 06, 2006 6.454 6.454 6.266 6.428 610,948 +0.05(+0.82%)
Jan 05, 2006 6.370 6.388 6.299 6.376 576,503 +0.02(+0.36%)
Jan 04, 2006 6.332 6.409 6.272 6.353 872,006 +0.16(+2.66%)
Jan 03, 2006 6.012 6.211 6.012 6.189 775,922 +0.17(+2.75%)
Dec 30, 2005 6.040 6.137 5.902 6.023 580,129 +0.04(+0.65%)
Dec 29, 2005 6.005 6.032 5.958 5.985 346,264 +0.07(+1.19%)
Dec 28, 2005 5.985 6.037 5.902 5.914 333,574 -0.09(-1.43%)
Dec 27, 2005 5.966 6.047 5.963 6.000 605,509 -0.02(-0.26%)
Dec 23, 2005 5.979 6.037 5.930 6.015 527,554 +0.05(+0.83%)
Dec 22, 2005 5.910 6.029 5.910 5.966 362,580 +0.03(+0.54%)
Dec 21, 2005 5.811 5.974 5.811 5.934 1,022,477 +0.10(+1.70%)
Dec 20, 2005 5.765 5.875 5.737 5.834 786,800 -0.01(-0.16%)
Dec 19, 2005 5.991 6.068 5.844 5.844 496,735 -0.15(-2.46%)
Dec 16, 2005 5.944 6.117 5.944 5.991 801,303 -0.01(-0.16%)
Dec 15, 2005 5.767 6.026 5.767 6.000 1,147,567 +0.25(+4.37%)
Dec 14, 2005 6.012 6.012 5.710 5.749 1,539,155 -0.28(-4.59%)
Dec 13, 2005 6.174 6.174 5.847 6.026 1,879,980 -0.16(-2.64%)
Dec 12, 2005 6.272 6.283 6.123 6.190 723,348 -0.07(-1.09%)
Dec 09, 2005 6.288 6.370 6.222 6.258 348,077 -0.06(-0.98%)
Dec 08, 2005 6.378 6.429 6.300 6.320 415,154 -0.04(-0.70%)
Dec 07, 2005 6.559 6.564 6.310 6.364 589,193 -0.18(-2.82%)
Dec 06, 2005 6.466 6.564 6.407 6.549 603,696 +0.08(+1.29%)
Dec 05, 2005 6.455 6.546 6.454 6.466 380,709 -0.09(-1.33%)
Dec 02, 2005 6.620 6.669 6.512 6.553 714,283 -0.07(-1.08%)
Dec 01, 2005 6.423 6.634 6.382 6.625 915,516 +0.25(+3.98%)
Nov 30, 2005 6.571 6.589 6.371 6.371 1,143,942 -0.18(-2.71%)
Nov 29, 2005 6.617 6.641 6.454 6.549 699,780 -0.08(-1.24%)
Nov 28, 2005 6.743 6.757 6.592 6.631 387,961 -0.10(-1.47%)
Nov 25, 2005 6.688 6.746 6.674 6.730 335,387 +0.04(+0.62%)
Nov 23, 2005 6.746 6.779 6.600 6.688 491,296 -0.03(-0.45%)
Nov 22, 2005 6.669 6.785 6.575 6.718 1,473,890 -0.00(-0.02%)
Nov 21, 2005 6.840 6.840 6.578 6.720 1,156,632 -0.06(-0.85%)
Nov 18, 2005 6.821 6.834 6.746 6.778 1,629,800 -0.01(-0.10%)
Nov 17, 2005 6.678 6.818 6.607 6.784 2,942,342 +0.25(+3.81%)
Nov 16, 2005 6.454 6.620 6.426 6.535 2,964,097 +0.21(+3.32%)
Nov 15, 2005 6.311 6.399 6.288 6.325 824,871 -0.00(-0.07%)
Nov 14, 2005 6.302 6.413 6.261 6.330 993,471 +0.03(+0.44%)
Nov 11, 2005 6.368 6.368 6.269 6.302 351,703 -0.02(-0.31%)
Nov 10, 2005 6.261 6.343 6.244 6.321 620,013 +0.09(+1.42%)
Nov 09, 2005 6.254 6.371 6.073 6.233 2,443,793 -0.04(-0.66%)
Nov 08, 2005 6.388 6.388 6.259 6.274 291,877 -0.11(-1.77%)
Nov 07, 2005 6.260 6.445 6.257 6.388 1,022,477 +0.07(+1.14%)
Nov 04, 2005 6.437 6.442 6.261 6.316 852,064 -0.13(-1.94%)
Nov 03, 2005 6.548 6.627 6.426 6.441 516,677 -0.08(-1.17%)
Nov 02, 2005 6.484 6.592 6.484 6.517 589,193 -0.05(-0.71%)
Nov 01, 2005 6.469 6.590 6.412 6.564 812,180 +0.11(+1.68%)
Oct 31, 2005 6.470 6.509 6.379 6.455 1,078,677 +0.09(+1.46%)
Oct 28, 2005 6.305 6.425 6.305 6.363 794,051 +0.07(+1.14%)
Oct 27, 2005 6.494 6.494 6.261 6.291 884,696 -0.22(-3.33%)
Oct 26, 2005 6.522 6.561 6.450 6.508 478,606 -0.01(-0.23%)
Oct 25, 2005 6.650 6.674 6.457 6.523 465,916 -0.15(-2.31%)
Oct 24, 2005 6.564 6.677 6.507 6.677 638,142 +0.17(+2.63%)
Oct 21, 2005 6.400 6.551 6.400 6.506 1,133,064 +0.10(+1.49%)
Oct 20, 2005 6.559 6.645 6.399 6.411 569,251 -0.18(-2.72%)
Oct 19, 2005 6.454 6.705 6.454 6.590 2,008,697 -0.03(-0.39%)
Oct 18, 2005 6.774 6.812 6.615 6.616 328,135 -0.14(-2.13%)
Oct 17, 2005 6.694 6.765 6.677 6.760 567,438 +0.07(+0.99%)
Oct 14, 2005 6.771 6.812 6.620 6.694 1,521,026 -0.07(-1.07%)
Oct 13, 2005 6.895 6.895 6.619 6.766 2,661,342 -0.16(-2.34%)
Oct 12, 2005 7.193 7.193 6.849 6.928 1,546,406 -0.31(-4.25%)
Oct 11, 2005 7.160 7.235 7.160 7.235 1,227,335 +0.09(+1.28%)
Oct 10, 2005 7.171 7.225 7.091 7.144 652,645 -0.00(-0.07%)
Oct 07, 2005 6.989 7.165 6.989 7.149 416,967 +0.17(+2.45%)
Oct 06, 2005 7.102 7.107 6.953 6.978 1,424,942 -0.15(-2.13%)
Oct 05, 2005 7.313 7.313 7.061 7.129 977,154 -0.16(-2.22%)
Oct 04, 2005 7.466 7.491 7.231 7.291 1,332,484 -0.07(-0.89%)
Oct 03, 2005 7.030 7.384 6.967 7.357 2,726,606 +0.39(+5.65%)
Sep 30, 2005 6.937 6.994 6.882 6.963 511,238 +0.04(+0.58%)
Sep 29, 2005 6.837 6.947 6.834 6.923 382,522 +0.09(+1.26%)
Sep 28, 2005 6.969 7.032 6.674 6.837 1,276,284 -0.16(-2.29%)
Sep 27, 2005 7.086 7.087 6.978 6.997 348,077 -0.08(-1.13%)
Sep 26, 2005 7.004 7.126 6.940 7.077 884,696 +0.18(+2.65%)
Sep 23, 2005 6.894 6.899 6.785 6.894 469,542 +0.09(+1.28%)
Sep 22, 2005 7.000 7.000 6.760 6.807 696,154 -0.17(-2.44%)
Sep 21, 2005 6.997 7.004 6.914 6.978 542,058 -0.01(-0.08%)
Sep 20, 2005 6.996 6.999 6.950 6.983 591,006 +0.01(+0.21%)
Sep 19, 2005 6.912 7.011 6.912 6.968 244,741 +0.04(+0.62%)
Sep 16, 2005 7.085 7.085 6.923 6.925 868,380 -0.11(-1.53%)
Sep 15, 2005 7.061 7.088 6.972 7.033 612,761 -0.03(-0.39%)
Sep 14, 2005 6.997 7.170 6.997 7.061 678,025 +0.05(+0.68%)
Sep 13, 2005 7.019 7.059 6.970 7.013 471,354 -0.00(-0.01%)
Sep 12, 2005 7.021 7.099 6.983 7.013 678,025 +0.03(+0.43%)
Sep 09, 2005 6.798 7.000 6.785 6.983 643,580 +0.14(+2.10%)
Sep 08, 2005 7.102 7.102 6.839 6.840 915,516 -0.17(-2.36%)
Sep 07, 2005 6.949 7.061 6.933 7.005 1,841,909 +0.11(+1.61%)
Sep 06, 2005 6.660 6.939 6.652 6.894 2,411,161 +0.34(+5.25%)
Sep 02, 2005 6.618 6.674 6.509 6.550 188,541 -0.04(-0.64%)
Sep 01, 2005 6.564 6.646 6.454 6.592 574,690 +0.03(+0.43%)
Aug 31, 2005 6.544 6.600 6.503 6.564 817,619 +0.02(+0.32%)
Aug 30, 2005 6.607 6.699 6.523 6.543 600,071 +0.04(+0.69%)
Aug 29, 2005 6.685 6.698 6.482 6.498 752,354 -0.12(-1.87%)
Aug 26, 2005 6.619 6.716 6.570 6.622 389,774 +0.04(+0.59%)
Aug 25, 2005 6.459 6.633 6.399 6.583 826,684 +0.18(+2.80%)
Aug 24, 2005 6.673 6.701 6.377 6.404 707,032 -0.16(-2.44%)
Aug 23, 2005 6.200 6.591 6.123 6.564 2,427,477 +0.36(+5.87%)
Aug 22, 2005 6.194 6.310 6.178 6.200 812,180 -0.02(-0.31%)
Aug 19, 2005 6.345 6.426 6.110 6.219 1,136,690 -0.13(-2.08%)
Aug 18, 2005 6.548 6.550 6.288 6.352 1,236,400 -0.26(-4.00%)
Aug 17, 2005 6.688 6.702 6.572 6.616 420,593 -0.08(-1.27%)
Aug 16, 2005 6.633 6.702 6.509 6.701 1,182,013 +0.05(+0.82%)
Aug 15, 2005 6.730 6.730 6.619 6.647 768,671 -0.08(-1.23%)
Aug 12, 2005 6.680 6.763 6.626 6.730 409,716 -0.06(-0.85%)
Aug 11, 2005 6.949 6.949 6.757 6.787 540,245 -0.11(-1.55%)
Aug 10, 2005 6.987 7.044 6.800 6.894 1,133,064 +0.02(+0.25%)
Aug 09, 2005 6.641 6.925 6.640 6.877 1,071,426 +0.24(+3.55%)
Aug 08, 2005 6.662 6.757 6.575 6.641 1,147,567 +0.08(+1.18%)
Aug 05, 2005 6.801 6.906 6.343 6.564 2,565,258 -0.34(-4.99%)
Aug 04, 2005 7.088 7.088 6.798 6.909 870,193 -0.15(-2.07%)
Aug 03, 2005 7.081 7.171 6.906 7.055 790,425 -0.03(-0.37%)
Aug 02, 2005 6.934 7.116 6.934 7.081 1,363,303 +0.16(+2.30%)
Aug 01, 2005 6.798 6.923 6.798 6.922 1,022,477 +0.19(+2.86%)
Jul 29, 2005 6.854 6.905 6.675 6.730 549,309 -0.07(-1.01%)
Jul 28, 2005 6.727 6.876 6.688 6.798 1,247,277 +0.13(+1.96%)
Jul 27, 2005 6.727 6.729 6.592 6.668 505,800 +0.02(+0.26%)
Jul 26, 2005 6.730 6.730 6.537 6.651 817,619 -0.08(-1.16%)
Jul 25, 2005 6.487 6.826 6.487 6.729 2,238,935 +0.34(+5.34%)
Jul 22, 2005 6.171 6.426 6.144 6.388 422,406 +0.29(+4.69%)
Jul 21, 2005 6.148 6.211 6.084 6.102 580,129 -0.05(-0.74%)
Jul 20, 2005 6.148 6.206 6.120 6.148 754,167 -0.00(-0.02%)
Jul 19, 2005 6.095 6.178 6.089 6.149 623,638 +0.15(+2.46%)
Jul 18, 2005 5.960 6.035 5.957 6.001 328,135 +0.01(+0.17%)
Jul 15, 2005 6.035 6.035 5.978 5.990 416,967 -0.04(-0.73%)
Jul 14, 2005 6.126 6.169 5.999 6.035 571,064 -0.07(-1.14%)
Jul 13, 2005 6.001 6.183 5.944 6.104 824,871 +0.14(+2.39%)
Jul 12, 2005 5.833 5.996 5.806 5.962 819,432 +0.14(+2.46%)
Jul 11, 2005 5.693 5.847 5.687 5.819 1,317,980 +0.16(+2.84%)
Jul 08, 2005 5.668 5.734 5.646 5.658 638,142 +0.02(+0.32%)
Jul 07, 2005 5.571 5.640 5.488 5.640 375,271 +0.04(+0.79%)
Jul 06, 2005 5.624 5.624 5.555 5.596 253,806 -0.02(-0.41%)
Jul 05, 2005 5.681 5.681 5.585 5.619 288,251 -0.01(-0.22%)
Jul 01, 2005 5.544 5.631 5.504 5.631 161,348 +0.12(+2.09%)
Jun 30, 2005 5.555 5.613 5.483 5.516 730,600 -0.04(-0.70%)
Jun 29, 2005 5.488 5.641 5.488 5.555 540,245 +0.01(+0.22%)
Jun 28, 2005 5.598 5.599 5.502 5.542 543,871 -0.03(-0.54%)
Jun 27, 2005 5.681 5.709 5.545 5.573 197,606 -0.04(-0.71%)
Jun 24, 2005 5.516 5.626 5.516 5.613 226,612 +0.09(+1.64%)
Jun 23, 2005 5.651 5.737 5.516 5.522 1,096,806 -0.09(-1.58%)
Jun 22, 2005 5.516 5.653 5.461 5.611 427,845 +0.09(+1.72%)
Jun 21, 2005 5.406 5.521 5.406 5.516 600,071 +0.09(+1.73%)
Jun 20, 2005 5.515 5.516 5.421 5.422 368,019 -0.08(-1.45%)
Jun 17, 2005 5.403 5.538 5.403 5.502 911,890 +0.13(+2.47%)
Jun 16, 2005 5.221 5.373 5.207 5.370 1,267,219 +0.18(+3.41%)
Jun 15, 2005 5.130 5.202 5.127 5.193 1,357,864 +0.06(+1.23%)
Jun 14, 2005 5.116 5.152 5.086 5.130 1,858,226 +0.02(+0.32%)
Jun 13, 2005 5.075 5.113 5.033 5.113 569,251 +0.09(+1.76%)
Jun 10, 2005 4.953 5.047 4.953 5.025 474,980 +0.07(+1.49%)
Jun 09, 2005 5.004 5.031 4.937 4.951 435,096 -0.07(-1.32%)
Jun 08, 2005 4.911 5.018 4.854 5.017 734,225 +0.09(+1.92%)
Jun 07, 2005 5.064 5.128 4.912 4.923 926,393 -0.13(-2.57%)
Jun 06, 2005 5.152 5.205 5.041 5.053 1,065,987 -0.02(-0.43%)
Jun 03, 2005 5.178 5.178 5.020 5.075 875,632 +0.06(+1.20%)
Jun 02, 2005 4.750 5.022 4.750 5.015 1,432,193 +0.27(+5.59%)
Jun 01, 2005 4.712 4.763 4.684 4.749 324,509 +0.04(+0.80%)
May 31, 2005 4.752 4.773 4.712 4.712 1,568,161 +0.11(+2.30%)
May 27, 2005 4.509 4.627 4.506 4.606 464,103 +0.11(+2.44%)
May 26, 2005 4.410 4.523 4.407 4.496 884,696 +0.14(+3.18%)
May 25, 2005 4.314 4.427 4.302 4.358 1,129,438 +0.00(+0.03%)
May 24, 2005 4.423 4.434 4.278 4.357 1,247,277 -0.07(-1.52%)
May 23, 2005 4.452 4.452 4.387 4.424 547,496 -0.03(-0.62%)
May 20, 2005 4.446 4.468 4.405 4.451 571,064 +0.01(+0.12%)
May 19, 2005 4.551 4.551 4.384 4.446 2,304,200 -0.12(-2.60%)
May 18, 2005 4.592 4.633 4.556 4.564 1,872,729 -0.01(-0.18%)
May 17, 2005 4.593 4.629 4.573 4.573 1,243,651 -0.02(-0.34%)
May 16, 2005 4.653 4.653 4.529 4.588 1,930,742 -0.11(-2.26%)
May 13, 2005 4.744 4.771 4.672 4.694 708,845 -0.04(-0.82%)
May 12, 2005 4.822 4.852 4.689 4.733 779,548 -0.08(-1.62%)
May 11, 2005 4.854 4.914 4.744 4.811 445,974 -0.03(-0.63%)
May 10, 2005 4.871 4.871 4.840 4.841 261,058 -0.01(-0.25%)
May 09, 2005 4.868 4.879 4.838 4.853 1,192,890 +0.05(+0.95%)
May 06, 2005 4.832 4.852 4.802 4.807 839,374 +0.01(+0.17%)
May 05, 2005 4.785 4.840 4.785 4.799 377,083 +0.00(+0.00%)
May 04, 2005 4.793 4.863 4.771 4.799 1,537,342 -0.06(-1.14%)
May 03, 2005 4.763 4.854 4.763 4.854 542,058 +0.11(+2.33%)
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.