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: 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 (%)
Apr 28, 2006 6.274 6.392 6.274 6.384 509,894 +0.09(+1.51%)
Apr 27, 2006 6.337 6.385 6.233 6.289 220,347 -0.02(-0.33%)
Apr 26, 2006 6.178 6.367 6.178 6.310 1,103,556 +0.04(+0.57%)
Apr 25, 2006 6.262 6.406 6.235 6.274 580,915 +0.04(+0.63%)
Apr 24, 2006 6.178 6.240 6.109 6.234 391,525 +0.11(+1.83%)
Apr 21, 2006 6.002 6.122 5.991 6.122 677,430 +0.12(+2.00%)
Apr 20, 2006 6.060 6.079 5.947 6.002 622,799 -0.09(-1.40%)
Apr 19, 2006 6.095 6.126 6.046 6.087 440,694 -0.01(-0.13%)
Apr 18, 2006 6.145 6.222 6.047 6.095 349,641 -0.02(-0.37%)
Apr 17, 2006 6.040 6.233 6.040 6.117 265,873 +0.08(+1.27%)
Apr 13, 2006 6.090 6.106 5.991 6.040 145,684 -0.05(-0.81%)
Apr 12, 2006 6.025 6.178 5.997 6.090 344,178 +0.07(+1.08%)
Apr 11, 2006 6.068 6.094 5.931 6.025 619,157 -0.07(-1.18%)
Apr 10, 2006 6.123 6.197 5.986 6.096 593,662 -0.11(-1.75%)
Apr 07, 2006 6.288 6.288 6.162 6.205 229,452 -0.11(-1.72%)
Apr 06, 2006 6.310 6.353 6.266 6.314 249,483 +0.00(+0.07%)
Apr 05, 2006 6.261 6.314 6.260 6.310 662,862 +0.04(+0.70%)
Apr 04, 2006 6.170 6.274 6.094 6.266 356,925 +0.09(+1.51%)
Apr 03, 2006 6.282 6.312 6.153 6.172 482,578 -0.06(-0.97%)
Mar 31, 2006 6.315 6.356 6.197 6.233 366,031 -0.10(-1.52%)
Mar 30, 2006 6.285 6.369 6.285 6.329 327,789 +0.04(+0.70%)
Mar 29, 2006 6.264 6.340 6.244 6.285 440,694 +0.04(+0.70%)
Mar 28, 2006 6.266 6.301 6.233 6.241 671,967 -0.09(-1.47%)
Mar 27, 2006 6.413 6.413 6.334 6.334 229,452 -0.10(-1.54%)
Mar 24, 2006 6.397 6.469 6.397 6.433 648,293 +0.02(+0.39%)
Mar 23, 2006 6.480 6.480 6.391 6.408 347,820 -0.05(-0.70%)
Mar 22, 2006 6.405 6.453 6.400 6.453 143,862 +0.02(+0.36%)
Mar 21, 2006 6.507 6.533 6.408 6.430 466,188 -0.09(-1.39%)
Mar 20, 2006 6.450 6.557 6.418 6.521 1,105,377 +0.09(+1.32%)
Mar 17, 2006 6.491 6.491 6.428 6.436 477,115 -0.08(-1.27%)
Mar 16, 2006 6.551 6.562 6.494 6.519 386,062 -0.01(-0.10%)
Mar 15, 2006 6.441 6.554 6.438 6.525 843,146 +0.08(+1.30%)
Mar 14, 2006 6.288 6.441 6.256 6.441 284,083 +0.14(+2.22%)
Mar 13, 2006 6.254 6.356 6.251 6.301 191,210 +0.03(+0.53%)
Mar 10, 2006 6.233 6.307 6.219 6.268 189,389 +0.04(+0.56%)
Mar 09, 2006 6.288 6.356 6.233 6.233 593,662 -0.04(-0.70%)
Mar 08, 2006 6.318 6.332 6.210 6.277 1,629,839 -0.09(-1.47%)
Mar 07, 2006 6.521 6.522 6.342 6.370 879,567 -0.14(-2.15%)
Mar 06, 2006 6.590 6.590 6.507 6.510 477,115 -0.10(-1.46%)
Mar 03, 2006 6.644 6.644 6.562 6.607 131,115 -0.04(-0.53%)
Mar 02, 2006 6.699 6.705 6.596 6.642 280,441 +0.00(+0.00%)
Mar 01, 2006 6.686 6.743 6.599 6.642 458,904 -0.07(-1.02%)
Feb 28, 2006 6.724 6.782 6.672 6.710 529,925 -0.01(-0.20%)
Feb 27, 2006 6.713 6.782 6.710 6.724 318,683 +0.04(+0.61%)
Feb 24, 2006 6.783 6.796 6.623 6.684 912,346 -0.05(-0.67%)
Feb 23, 2006 6.609 6.759 6.594 6.729 976,082 +0.10(+1.52%)
Feb 22, 2006 6.507 6.699 6.507 6.628 848,609 +0.12(+1.86%)
Feb 21, 2006 6.408 6.551 6.408 6.507 471,652 +0.10(+1.54%)
Feb 17, 2006 6.397 6.424 6.323 6.408 551,778 +0.06(+0.91%)
Feb 16, 2006 6.375 6.418 6.301 6.351 670,146 +0.03(+0.48%)
Feb 15, 2006 6.329 6.381 6.309 6.321 382,420 -0.05(-0.78%)
Feb 14, 2006 6.480 6.480 6.299 6.370 225,810 +0.00(+0.05%)
Feb 13, 2006 6.436 6.480 6.334 6.367 897,777 +0.02(+0.30%)
Feb 10, 2006 6.491 6.491 6.279 6.348 544,494 -0.14(-2.20%)
Feb 09, 2006 6.372 6.523 6.372 6.491 418,841 +0.13(+2.07%)
Feb 08, 2006 6.337 6.375 6.315 6.359 1,103,556 +0.02(+0.35%)
Feb 07, 2006 6.508 6.511 6.288 6.337 508,073 -0.16(-2.42%)
Feb 06, 2006 6.485 6.507 6.414 6.494 493,504 +0.06(+0.98%)
Feb 03, 2006 6.287 6.461 6.204 6.431 391,525 +0.16(+2.48%)
Feb 02, 2006 6.411 6.436 6.201 6.276 262,231 -0.16(-2.53%)
Feb 01, 2006 6.507 6.507 6.397 6.439 378,778 -0.11(-1.71%)
Jan 31, 2006 6.562 6.562 6.369 6.551 657,399 -0.03(-0.44%)
Jan 30, 2006 6.438 6.617 6.386 6.580 648,293 +0.13(+1.98%)
Jan 27, 2006 6.375 6.543 6.372 6.452 708,388 +0.11(+1.72%)
Jan 26, 2006 6.205 6.370 6.205 6.342 389,704 +0.14(+2.21%)
Jan 25, 2006 6.167 6.216 6.150 6.205 586,378 +0.03(+0.44%)
Jan 24, 2006 6.021 6.233 6.021 6.178 427,946 +0.13(+2.14%)
Jan 23, 2006 6.150 6.151 5.986 6.049 302,294 -0.11(-1.85%)
Jan 20, 2006 6.150 6.246 6.150 6.163 726,599 +0.01(+0.16%)
Jan 19, 2006 6.150 6.192 6.124 6.153 418,841 +0.06(+1.01%)
Jan 18, 2006 5.998 6.104 5.945 6.092 648,293 +0.06(+0.96%)
Jan 17, 2006 6.135 6.137 5.994 6.034 905,061 -0.12(-1.88%)
Jan 13, 2006 6.219 6.224 6.095 6.149 662,862 -0.08(-1.34%)
Jan 12, 2006 6.387 6.387 6.205 6.233 1,014,324 -0.15(-2.42%)
Jan 11, 2006 6.347 6.424 6.327 6.387 409,736 +0.01(+0.13%)
Jan 10, 2006 6.370 6.406 6.288 6.379 708,388 -0.02(-0.29%)
Jan 09, 2006 6.342 6.439 6.342 6.397 569,988 -0.00(-0.03%)
Jan 06, 2006 6.425 6.425 6.238 6.400 613,693 +0.05(+0.82%)
Jan 05, 2006 6.341 6.359 6.271 6.347 579,093 +0.02(+0.36%)
Jan 04, 2006 6.304 6.380 6.244 6.325 875,925 +0.16(+2.66%)
Jan 03, 2006 5.986 6.183 5.986 6.161 779,409 +0.16(+2.75%)
Dec 30, 2005 6.013 6.109 5.876 5.997 582,736 +0.04(+0.65%)
Dec 29, 2005 5.978 6.005 5.932 5.958 347,820 +0.07(+1.19%)
Dec 28, 2005 5.958 6.010 5.876 5.888 335,073 -0.09(-1.43%)
Dec 27, 2005 5.939 6.020 5.936 5.973 608,230 -0.02(-0.26%)
Dec 23, 2005 5.953 6.010 5.904 5.988 529,925 +0.05(+0.83%)
Dec 22, 2005 5.883 6.002 5.883 5.939 364,210 +0.03(+0.54%)
Dec 21, 2005 5.785 5.947 5.785 5.907 1,027,072 +0.10(+1.70%)
Dec 20, 2005 5.740 5.848 5.711 5.808 790,335 -0.01(-0.16%)
Dec 19, 2005 5.965 6.041 5.818 5.818 498,967 -0.15(-2.46%)
Dec 16, 2005 5.917 6.089 5.917 5.964 804,904 -0.01(-0.16%)
Dec 15, 2005 5.741 5.999 5.741 5.973 1,152,724 +0.25(+4.37%)
Dec 14, 2005 5.985 5.986 5.684 5.724 1,546,071 -0.28(-4.60%)
Dec 13, 2005 6.146 6.146 5.821 5.999 1,888,429 -0.16(-2.64%)
Dec 12, 2005 6.244 6.255 6.095 6.162 726,599 -0.07(-1.09%)
Dec 09, 2005 6.260 6.342 6.194 6.230 349,641 -0.06(-0.98%)
Dec 08, 2005 6.350 6.400 6.272 6.291 417,020 -0.04(-0.70%)
Dec 07, 2005 6.529 6.535 6.282 6.336 591,841 -0.18(-2.82%)
Dec 06, 2005 6.437 6.535 6.379 6.520 606,409 +0.08(+1.29%)
Dec 05, 2005 6.427 6.517 6.425 6.437 382,420 -0.09(-1.33%)
Dec 02, 2005 6.591 6.639 6.483 6.524 717,493 -0.07(-1.08%)
Dec 01, 2005 6.395 6.604 6.353 6.595 919,630 +0.25(+3.98%)
Nov 30, 2005 6.541 6.559 6.342 6.342 1,149,082 -0.18(-2.71%)
Nov 29, 2005 6.587 6.612 6.425 6.519 702,925 -0.08(-1.24%)
Nov 28, 2005 6.713 6.727 6.562 6.601 389,704 -0.10(-1.47%)
Nov 25, 2005 6.658 6.716 6.645 6.699 336,894 +0.04(+0.62%)
Nov 23, 2005 6.716 6.749 6.570 6.658 493,504 -0.03(-0.45%)
Nov 22, 2005 6.639 6.754 6.545 6.688 1,480,513 -0.00(-0.02%)
Nov 21, 2005 6.809 6.809 6.548 6.690 1,161,830 -0.06(-0.85%)
Nov 18, 2005 6.790 6.804 6.716 6.747 1,637,124 -0.01(-0.10%)
Nov 17, 2005 6.648 6.787 6.577 6.754 2,955,564 +0.25(+3.81%)
Nov 16, 2005 6.425 6.590 6.397 6.506 2,977,417 +0.21(+3.32%)
Nov 15, 2005 6.283 6.370 6.260 6.297 828,577 -0.00(-0.07%)
Nov 14, 2005 6.274 6.385 6.233 6.301 997,935 +0.03(+0.44%)
Nov 11, 2005 6.340 6.340 6.241 6.274 353,283 -0.02(-0.31%)
Nov 10, 2005 6.233 6.314 6.216 6.293 622,799 +0.09(+1.42%)
Nov 09, 2005 6.226 6.342 6.045 6.205 2,454,775 -0.04(-0.66%)
Nov 08, 2005 6.359 6.359 6.231 6.246 293,189 -0.11(-1.77%)
Nov 07, 2005 6.232 6.417 6.229 6.359 1,027,072 +0.07(+1.14%)
Nov 04, 2005 6.408 6.413 6.233 6.288 855,893 -0.12(-1.94%)
Nov 03, 2005 6.518 6.598 6.397 6.412 518,999 -0.08(-1.17%)
Nov 02, 2005 6.455 6.562 6.455 6.488 591,841 -0.05(-0.71%)
Nov 01, 2005 6.440 6.561 6.384 6.535 815,830 +0.11(+1.68%)
Oct 31, 2005 6.441 6.480 6.351 6.427 1,083,524 +0.09(+1.46%)
Oct 28, 2005 6.277 6.396 6.277 6.334 797,620 +0.07(+1.14%)
Oct 27, 2005 6.465 6.465 6.233 6.263 888,672 -0.22(-3.33%)
Oct 26, 2005 6.493 6.532 6.421 6.479 480,757 -0.01(-0.23%)
Oct 25, 2005 6.620 6.644 6.428 6.494 468,009 -0.15(-2.31%)
Oct 24, 2005 6.535 6.647 6.478 6.647 641,009 +0.17(+2.63%)
Oct 21, 2005 6.371 6.522 6.371 6.477 1,138,156 +0.09(+1.49%)
Oct 20, 2005 6.529 6.615 6.370 6.382 571,809 -0.18(-2.72%)
Oct 19, 2005 6.425 6.675 6.425 6.561 2,017,723 -0.03(-0.39%)
Oct 18, 2005 6.743 6.782 6.586 6.586 329,610 -0.14(-2.13%)
Oct 17, 2005 6.664 6.735 6.647 6.730 569,988 +0.07(+0.99%)
Oct 14, 2005 6.741 6.782 6.590 6.664 1,527,861 -0.07(-1.07%)
Oct 13, 2005 6.864 6.864 6.589 6.736 2,673,301 -0.16(-2.34%)
Oct 12, 2005 7.161 7.161 6.818 6.897 1,553,355 -0.31(-4.25%)
Oct 11, 2005 7.128 7.203 7.128 7.203 1,232,851 +0.09(+1.28%)
Oct 10, 2005 7.139 7.193 7.059 7.112 655,578 -0.00(-0.07%)
Oct 07, 2005 6.958 7.133 6.958 7.117 418,841 +0.17(+2.45%)
Oct 06, 2005 7.070 7.076 6.922 6.947 1,431,345 -0.15(-2.13%)
Oct 05, 2005 7.280 7.280 7.029 7.098 981,546 -0.16(-2.22%)
Oct 04, 2005 7.433 7.457 7.199 7.258 1,338,471 -0.07(-0.89%)
Oct 03, 2005 6.999 7.351 6.936 7.324 2,738,859 +0.39(+5.65%)
Sep 30, 2005 6.906 6.963 6.851 6.932 513,536 +0.04(+0.58%)
Sep 29, 2005 6.807 6.916 6.803 6.892 384,241 +0.09(+1.26%)
Sep 28, 2005 6.938 7.000 6.645 6.807 1,282,019 -0.16(-2.29%)
Sep 27, 2005 7.055 7.055 6.947 6.966 349,641 -0.08(-1.13%)
Sep 26, 2005 6.973 7.094 6.909 7.045 888,672 +0.18(+2.65%)
Sep 23, 2005 6.864 6.869 6.754 6.864 471,652 +0.09(+1.28%)
Sep 22, 2005 6.969 6.969 6.730 6.777 699,283 -0.17(-2.44%)
Sep 21, 2005 6.966 6.973 6.883 6.947 544,494 -0.01(-0.08%)
Sep 20, 2005 6.965 6.968 6.919 6.952 593,662 +0.01(+0.21%)
Sep 19, 2005 6.881 6.979 6.881 6.937 245,841 +0.04(+0.62%)
Sep 16, 2005 7.054 7.054 6.892 6.894 872,283 -0.11(-1.53%)
Sep 15, 2005 7.029 7.056 6.941 7.001 615,514 -0.03(-0.39%)
Sep 14, 2005 6.966 7.138 6.966 7.029 681,072 +0.05(+0.68%)
Sep 13, 2005 6.987 7.027 6.939 6.981 473,473 -0.00(-0.01%)
Sep 12, 2005 6.989 7.067 6.952 6.982 681,072 +0.03(+0.43%)
Sep 09, 2005 6.768 6.969 6.754 6.952 646,472 +0.14(+2.10%)
Sep 08, 2005 7.070 7.070 6.809 6.809 919,630 -0.16(-2.36%)
Sep 07, 2005 6.918 7.029 6.902 6.974 1,850,187 +0.11(+1.61%)
Sep 06, 2005 6.630 6.908 6.623 6.864 2,421,996 +0.34(+5.25%)
Sep 02, 2005 6.589 6.645 6.480 6.521 189,389 -0.04(-0.64%)
Sep 01, 2005 6.535 6.616 6.425 6.563 577,272 +0.03(+0.43%)
Aug 31, 2005 6.514 6.570 6.474 6.535 821,293 +0.02(+0.32%)
Aug 30, 2005 6.578 6.669 6.494 6.514 602,767 +0.04(+0.69%)
Aug 29, 2005 6.655 6.668 6.453 6.469 755,735 -0.12(-1.87%)
Aug 26, 2005 6.590 6.686 6.540 6.592 391,525 +0.04(+0.59%)
Aug 25, 2005 6.430 6.603 6.370 6.554 830,398 +0.18(+2.80%)
Aug 24, 2005 6.643 6.671 6.348 6.375 710,209 -0.16(-2.44%)
Aug 23, 2005 6.172 6.562 6.095 6.535 2,438,386 +0.36(+5.87%)
Aug 22, 2005 6.167 6.282 6.150 6.172 815,830 -0.02(-0.31%)
Aug 19, 2005 6.316 6.397 6.083 6.191 1,141,798 -0.13(-2.08%)
Aug 18, 2005 6.518 6.521 6.260 6.323 1,241,956 -0.26(-4.00%)
Aug 17, 2005 6.658 6.672 6.542 6.587 422,483 -0.08(-1.27%)
Aug 16, 2005 6.603 6.672 6.480 6.671 1,187,324 +0.05(+0.82%)
Aug 15, 2005 6.699 6.699 6.590 6.617 772,125 -0.08(-1.23%)
Aug 12, 2005 6.650 6.732 6.597 6.699 411,557 -0.06(-0.85%)
Aug 11, 2005 6.918 6.918 6.727 6.757 542,672 -0.11(-1.55%)
Aug 10, 2005 6.956 7.012 6.770 6.864 1,138,156 +0.02(+0.25%)
Aug 09, 2005 6.612 6.894 6.610 6.847 1,076,240 +0.24(+3.55%)
Aug 08, 2005 6.632 6.726 6.546 6.612 1,152,724 +0.08(+1.18%)
Aug 05, 2005 6.771 6.875 6.315 6.535 2,576,786 -0.34(-4.99%)
Aug 04, 2005 7.056 7.056 6.768 6.878 874,104 -0.15(-2.07%)
Aug 03, 2005 7.050 7.139 6.875 7.023 793,977 -0.03(-0.37%)
Aug 02, 2005 6.903 7.084 6.903 7.050 1,369,429 +0.16(+2.30%)
Aug 01, 2005 6.768 6.892 6.768 6.891 1,027,072 +0.19(+2.86%)
Jul 29, 2005 6.823 6.875 6.645 6.699 551,778 -0.07(-1.01%)
Jul 28, 2005 6.697 6.845 6.658 6.768 1,252,882 +0.13(+1.96%)
Jul 27, 2005 6.697 6.699 6.562 6.638 508,073 +0.02(+0.26%)
Jul 26, 2005 6.699 6.699 6.508 6.621 821,293 -0.08(-1.16%)
Jul 25, 2005 6.458 6.796 6.458 6.699 2,248,997 +0.34(+5.34%)
Jul 22, 2005 6.144 6.397 6.116 6.360 424,304 +0.29(+4.69%)
Jul 21, 2005 6.120 6.183 6.057 6.075 582,736 -0.05(-0.74%)
Jul 20, 2005 6.120 6.178 6.093 6.120 757,556 -0.00(-0.02%)
Jul 19, 2005 6.068 6.150 6.061 6.121 626,441 +0.15(+2.46%)
Jul 18, 2005 5.933 6.008 5.931 5.974 329,610 +0.01(+0.18%)
Jul 15, 2005 6.008 6.008 5.952 5.964 418,841 -0.04(-0.73%)
Jul 14, 2005 6.098 6.141 5.972 6.008 573,630 -0.07(-1.14%)
Jul 13, 2005 5.975 6.156 5.917 6.077 828,577 +0.14(+2.39%)
Jul 12, 2005 5.807 5.969 5.780 5.935 823,114 +0.14(+2.46%)
Jul 11, 2005 5.667 5.821 5.662 5.793 1,323,903 +0.16(+2.84%)
Jul 08, 2005 5.642 5.709 5.620 5.633 641,009 +0.02(+0.32%)
Jul 07, 2005 5.546 5.615 5.463 5.615 376,957 +0.04(+0.79%)
Jul 06, 2005 5.598 5.598 5.530 5.571 254,947 -0.02(-0.41%)
Jul 05, 2005 5.656 5.656 5.560 5.594 289,546 -0.01(-0.22%)
Jul 01, 2005 5.519 5.606 5.479 5.606 162,073 +0.11(+2.09%)
Jun 30, 2005 5.530 5.587 5.458 5.491 733,883 -0.04(-0.70%)
Jun 29, 2005 5.464 5.615 5.464 5.530 542,672 +0.01(+0.22%)
Jun 28, 2005 5.573 5.574 5.478 5.518 546,315 -0.03(-0.54%)
Jun 27, 2005 5.656 5.684 5.520 5.548 198,494 -0.04(-0.71%)
Jun 24, 2005 5.491 5.601 5.491 5.587 227,631 +0.09(+1.64%)
Jun 23, 2005 5.626 5.711 5.491 5.497 1,101,735 -0.09(-1.58%)
Jun 22, 2005 5.491 5.628 5.436 5.586 429,767 +0.09(+1.72%)
Jun 21, 2005 5.382 5.496 5.382 5.491 602,767 +0.09(+1.73%)
Jun 20, 2005 5.490 5.491 5.397 5.398 369,673 -0.08(-1.45%)
Jun 17, 2005 5.379 5.513 5.379 5.478 915,988 +0.13(+2.47%)
Jun 16, 2005 5.198 5.349 5.184 5.346 1,272,914 +0.18(+3.41%)
Jun 15, 2005 5.107 5.178 5.104 5.170 1,363,966 +0.06(+1.23%)
Jun 14, 2005 5.093 5.129 5.063 5.107 1,866,576 +0.02(+0.32%)
Jun 13, 2005 5.052 5.090 5.011 5.090 571,809 +0.09(+1.76%)
Jun 10, 2005 4.931 5.025 4.931 5.003 477,115 +0.07(+1.49%)
Jun 09, 2005 4.981 5.008 4.915 4.929 437,052 -0.07(-1.32%)
Jun 08, 2005 4.889 4.996 4.832 4.995 737,525 +0.09(+1.92%)
Jun 07, 2005 5.041 5.105 4.890 4.901 930,556 -0.13(-2.57%)
Jun 06, 2005 5.129 5.182 5.018 5.030 1,070,777 -0.02(-0.43%)
Jun 03, 2005 5.155 5.155 4.997 5.052 879,567 +0.06(+1.20%)
Jun 02, 2005 4.729 5.000 4.729 4.992 1,438,629 +0.26(+5.59%)
Jun 01, 2005 4.691 4.742 4.663 4.728 325,968 +0.04(+0.80%)
May 31, 2005 4.731 4.752 4.691 4.691 1,575,208 +0.11(+2.30%)
May 27, 2005 4.489 4.606 4.486 4.585 466,188 +0.11(+2.44%)
May 26, 2005 4.390 4.503 4.387 4.476 888,672 +0.14(+3.18%)
May 25, 2005 4.294 4.407 4.283 4.338 1,134,514 +0.00(+0.03%)
May 24, 2005 4.404 4.414 4.259 4.337 1,252,882 -0.07(-1.52%)
May 23, 2005 4.432 4.432 4.367 4.404 549,957 -0.03(-0.62%)
May 20, 2005 4.426 4.448 4.385 4.432 573,630 +0.01(+0.12%)
May 19, 2005 4.530 4.530 4.364 4.426 2,314,554 -0.12(-2.60%)
May 18, 2005 4.572 4.613 4.536 4.544 1,881,144 -0.01(-0.18%)
May 17, 2005 4.573 4.608 4.552 4.552 1,249,240 -0.02(-0.34%)
May 16, 2005 4.632 4.632 4.508 4.568 1,939,418 -0.11(-2.26%)
May 13, 2005 4.723 4.749 4.651 4.673 712,030 -0.04(-0.82%)
May 12, 2005 4.801 4.831 4.668 4.712 783,051 -0.08(-1.62%)
May 11, 2005 4.832 4.892 4.723 4.789 447,978 -0.03(-0.63%)
May 10, 2005 4.849 4.849 4.819 4.819 262,231 -0.01(-0.25%)
May 09, 2005 4.846 4.857 4.816 4.831 1,198,251 +0.05(+0.95%)
May 06, 2005 4.810 4.830 4.780 4.786 843,146 +0.01(+0.17%)
May 05, 2005 4.764 4.819 4.764 4.777 378,778 +0.00(+0.00%)
May 04, 2005 4.772 4.841 4.750 4.777 1,544,250 -0.05(-1.14%)
May 03, 2005 4.742 4.832 4.742 4.832 544,494 +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.