Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander ADR (NY: SAN )

5.030 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 4.994 5.161 4.994 5.147 10,439,189 +0.17(+3.45%)
Jul 30, 2009 4.929 5.015 4.880 4.975 22,139,522 +0.04(+0.85%)
Jul 29, 2009 4.880 4.933 4.812 4.933 10,082,363 -0.15(-2.94%)
Jul 28, 2009 5.065 5.115 4.997 5.082 7,419,631 +0.05(+0.92%)
Jul 27, 2009 5.004 5.065 4.947 5.036 15,605,295 +0.12(+2.54%)
Jul 24, 2009 4.872 4.933 4.808 4.912 12,296,489 +0.11(+2.37%)
Jul 23, 2009 4.709 4.844 4.698 4.798 8,627,922 +0.14(+2.90%)
Jul 22, 2009 4.606 4.723 4.591 4.662 7,438,133 +0.04(+0.92%)
Jul 21, 2009 4.737 4.741 4.563 4.620 10,877,933 -0.07(-1.52%)
Jul 20, 2009 4.641 4.727 4.616 4.691 14,800,962 +0.16(+3.45%)
Jul 17, 2009 4.527 4.563 4.485 4.534 5,147,843 -0.03(-0.62%)
Jul 16, 2009 4.520 4.588 4.474 4.563 7,972,666 +0.11(+2.48%)
Jul 15, 2009 4.364 4.485 4.356 4.453 9,144,291 +0.22(+5.13%)
Jul 14, 2009 4.239 4.264 4.186 4.235 5,607,221 +0.00(+0.08%)
Jul 13, 2009 4.143 4.243 4.139 4.232 8,199,638 +0.14(+3.39%)
Jul 10, 2009 4.061 4.129 4.036 4.093 6,990,227 -0.06(-1.37%)
Jul 09, 2009 4.146 4.189 4.082 4.150 11,849,058 +0.11(+2.82%)
Jul 08, 2009 4.093 4.104 3.954 4.036 13,233,879 -0.09(-2.24%)
Jul 07, 2009 4.235 4.253 4.118 4.129 10,837,123 -0.07(-1.69%)
Jul 06, 2009 4.132 4.210 4.114 4.200 11,157,215 +0.02(+0.43%)
Jul 02, 2009 4.282 4.282 4.171 4.182 16,595,568 -0.18(-4.08%)
Jul 01, 2009 4.392 4.424 4.353 4.360 5,245,759 +0.05(+1.24%)
Jun 30, 2009 4.342 4.346 4.242 4.307 10,356,566 -0.02(-0.58%)
Jun 29, 2009 4.246 4.349 4.228 4.332 6,406,446 +0.11(+2.70%)
Jun 26, 2009 4.178 4.246 4.150 4.218 6,440,704 +0.03(+0.77%)
Jun 25, 2009 4.068 4.207 4.068 4.186 11,860,895 +0.11(+2.62%)
Jun 24, 2009 4.097 4.143 4.029 4.079 6,588,531 +0.07(+1.69%)
Jun 23, 2009 4.008 4.047 3.961 4.011 5,872,025 +0.05(+1.35%)
Jun 22, 2009 4.025 4.033 3.944 3.958 6,613,048 -0.21(-4.96%)
Jun 19, 2009 4.107 4.198 4.089 4.164 6,937,481 +0.18(+4.56%)
Jun 18, 2009 3.922 4.022 3.913 3.983 6,987,529 +0.10(+2.66%)
Jun 17, 2009 3.901 3.940 3.815 3.879 12,305,236 +0.02(+0.65%)
Jun 16, 2009 3.936 3.940 3.851 3.855 12,806,509 -0.04(-1.10%)
Jun 15, 2009 3.944 3.944 3.842 3.897 20,348,466 -0.16(-3.95%)
Jun 12, 2009 3.990 4.068 3.961 4.057 7,581,344 +0.01(+0.35%)
Jun 11, 2009 3.986 4.097 3.983 4.043 9,576,590 +0.08(+2.07%)
Jun 10, 2009 4.022 4.022 3.908 3.961 12,454,001 +0.05(+1.27%)
Jun 09, 2009 3.876 3.944 3.855 3.912 5,117,308 +0.09(+2.42%)
Jun 08, 2009 3.762 3.851 3.755 3.819 7,715,822 -0.02(-0.65%)
Jun 05, 2009 3.919 3.919 3.808 3.844 7,259,122 -0.01(-0.18%)
Jun 04, 2009 3.812 3.876 3.766 3.851 6,933,604 +0.04(+0.93%)
Jun 03, 2009 3.933 3.865 3.751 3.815 10,425,922 -0.14(-3.60%)
Jun 02, 2009 3.933 3.983 3.915 3.958 5,027,668 +0.02(+0.54%)
Jun 01, 2009 3.883 3.972 3.869 3.936 5,034,041 +0.11(+2.98%)
May 29, 2009 3.823 3.840 3.758 3.823 5,685,127 +0.03(+0.85%)
May 28, 2009 3.734 3.812 3.673 3.791 26,468,918 +0.10(+2.80%)
May 27, 2009 3.769 3.801 3.673 3.687 7,557,012 -0.04(-0.96%)
May 26, 2009 3.595 3.744 3.584 3.723 7,034,529 +0.12(+3.36%)
May 22, 2009 3.613 3.648 3.577 3.602 4,845,139 +0.08(+2.33%)
May 21, 2009 3.492 3.545 3.474 3.520 10,761,597 +0.02(+0.61%)
May 20, 2009 3.591 3.620 3.492 3.499 7,273,184 -0.05(-1.40%)
May 19, 2009 3.513 3.609 3.499 3.548 6,122,663 +0.06(+1.73%)
May 18, 2009 3.331 3.488 3.331 3.488 6,651,931 +0.23(+6.99%)
May 15, 2009 3.310 3.351 3.228 3.260 6,117,122 -0.09(-2.66%)
May 14, 2009 3.242 3.388 3.232 3.349 3,872,958 +0.07(+2.28%)
May 13, 2009 3.349 3.392 3.260 3.274 19,546,334 -0.24(-6.79%)
May 12, 2009 3.527 3.556 3.435 3.513 9,272,844 +0.02(+0.61%)
May 11, 2009 3.481 3.548 3.459 3.492 3,730,919 -0.14(-3.82%)
May 08, 2009 3.470 3.630 3.463 3.630 4,519,785 +0.33(+9.91%)
May 07, 2009 3.459 3.467 3.278 3.303 5,602,343 -0.16(-4.72%)
May 06, 2009 3.381 3.516 3.335 3.467 6,535,375 +0.13(+3.84%)
May 05, 2009 3.385 3.395 3.310 3.338 7,804,717 -0.06(-1.68%)
May 04, 2009 3.235 3.413 3.221 3.395 10,203,836 +0.10(+3.14%)
May 01, 2009 3.193 3.410 3.193 3.292 5,242,952 +0.04(+1.09%)
Apr 30, 2009 3.242 3.338 3.232 3.257 6,903,614 +0.09(+2.92%)
Apr 29, 2009 3.132 3.193 3.118 3.164 4,690,375 +0.19(+6.34%)
Apr 28, 2009 2.883 3.032 2.858 2.975 9,461,815 -0.04(-1.18%)
Apr 27, 2009 3.054 3.111 3.000 3.011 5,687,681 -0.15(-4.84%)
Apr 24, 2009 3.146 3.200 3.107 3.164 6,199,891 +0.09(+2.77%)
Apr 23, 2009 3.043 3.093 2.968 3.079 5,167,007 +0.08(+2.73%)
Apr 22, 2009 2.929 3.093 2.911 2.997 7,971,590 -0.05(-1.75%)
Apr 21, 2009 2.847 3.054 2.840 3.050 15,160,937 +0.10(+3.38%)
Apr 20, 2009 3.068 3.068 2.943 2.951 11,984,551 -0.25(-7.79%)
Apr 17, 2009 3.161 3.242 3.121 3.200 6,281,950 +0.03(+0.90%)
Apr 16, 2009 3.153 3.200 3.100 3.171 4,951,662 +0.06(+1.94%)
Apr 15, 2009 3.007 3.125 2.986 3.111 7,092,779 +0.06(+1.98%)
Apr 14, 2009 3.068 3.150 3.047 3.050 7,803,744 -0.15(-4.67%)
Apr 13, 2009 3.200 3.232 3.064 3.200 8,490,952 +0.07(+2.39%)
Apr 09, 2009 3.022 3.125 2.993 3.125 5,626,214 +0.31(+11.14%)
Apr 08, 2009 2.790 2.851 2.758 2.812 4,042,647 +0.09(+3.13%)
Apr 07, 2009 2.726 2.787 2.709 2.726 10,961,897 -0.07(-2.67%)
Apr 06, 2009 2.769 2.801 2.730 2.801 8,695,458 -0.08(-2.84%)
Apr 03, 2009 2.815 2.901 2.769 2.883 9,939,217 +0.12(+4.38%)
Apr 02, 2009 2.705 2.837 2.705 2.762 9,570,361 +0.22(+8.53%)
Apr 01, 2009 2.431 2.552 2.424 2.545 8,161,034 +0.09(+3.62%)
Mar 31, 2009 2.360 2.488 2.353 2.456 9,498,914 +0.17(+7.31%)
Mar 30, 2009 2.345 2.345 2.278 2.289 5,791,770 -0.38(-14.38%)
Mar 26, 2009 2.634 2.687 2.598 2.673 5,619,648 +0.04(+1.35%)
Mar 25, 2009 2.602 2.673 2.516 2.637 6,553,739 +0.07(+2.77%)
Mar 24, 2009 2.595 2.676 2.555 2.566 10,269,964 -0.14(-5.01%)
Mar 23, 2009 2.598 2.716 2.591 2.701 8,315,348 +0.27(+11.29%)
Mar 20, 2009 2.445 2.477 2.385 2.427 7,251,288 -0.04(-1.73%)
Mar 19, 2009 2.577 2.588 2.466 2.470 8,141,560 -0.05(-1.84%)
Mar 18, 2009 2.360 2.523 2.306 2.516 4,840,085 +0.11(+4.43%)
Mar 17, 2009 2.296 2.420 2.264 2.410 4,843,201 +0.14(+6.11%)
Mar 16, 2009 2.353 2.385 2.271 2.271 16,219,423 -0.02(-0.93%)
Mar 13, 2009 2.274 2.292 2.200 2.292 0 +0.05(+2.38%)
Mar 12, 2009 2.068 2.249 2.032 2.239 9,091,723 +0.16(+7.52%)
Mar 11, 2009 2.121 2.164 2.039 2.082 8,763,980 +0.04(+1.74%)
Mar 10, 2009 1.936 2.047 1.933 2.047 20,981,588 +0.30(+17.35%)
Mar 09, 2009 1.748 1.801 1.733 1.744 11,818,975 -0.12(-6.31%)
Mar 06, 2009 1.851 1.886 1.801 1.861 0 +0.01(+0.38%)
Mar 05, 2009 1.904 1.926 1.822 1.854 6,522,611 -0.17(-8.44%)
Mar 04, 2009 2.018 2.079 1.979 2.025 10,414,262 +0.05(+2.71%)
Mar 02, 2009 2.036 2.064 1.958 1.972 11,978,170 -0.17(-7.97%)
Feb 27, 2009 2.153 2.228 2.140 2.143 0 -0.10(-4.29%)
Feb 26, 2009 2.285 2.324 2.235 2.239 8,807,639 +0.04(+1.62%)
Feb 25, 2009 2.200 2.260 2.100 2.203 16,530,235 -0.00(-0.16%)
Feb 24, 2009 2.093 2.224 2.075 2.207 13,395,274 +0.10(+4.73%)
Feb 23, 2009 2.260 2.260 2.096 2.107 16,008,365 -0.13(-5.73%)
Feb 20, 2009 2.203 2.253 2.180 2.235 22,646,918 -0.06(-2.48%)
Feb 19, 2009 2.381 2.388 2.281 2.292 9,962,074 -0.01(-0.62%)
Feb 18, 2009 2.338 2.338 2.246 2.306 9,594,850 +0.04(+1.73%)
Feb 17, 2009 2.310 2.313 2.253 2.267 12,912,286 -0.30(-11.53%)
Feb 13, 2009 2.595 2.632 2.559 2.563 21,405,076 -0.08(-2.96%)
Feb 12, 2009 2.577 2.644 2.523 2.641 22,333,856 +0.00(+0.13%)
Feb 11, 2009 2.719 2.726 2.588 2.637 27,290,040 +0.04(+1.37%)
Feb 10, 2009 2.797 2.833 2.588 2.602 24,995,888 -0.18(-6.40%)
Feb 09, 2009 2.794 2.826 2.769 2.780 19,471,172 -0.01(-0.51%)
Feb 06, 2009 2.801 2.822 2.751 2.794 26,602,434 +0.04(+1.29%)
Feb 05, 2009 2.676 2.805 2.612 2.758 36,610,340 +0.01(+0.39%)
Feb 04, 2009 2.748 2.837 2.680 2.748 16,928,416 -0.04(-1.53%)
Feb 03, 2009 2.723 2.815 2.691 2.790 13,106,467 +0.10(+3.70%)
Feb 02, 2009 2.641 2.716 2.634 2.691 35,466,792 -0.10(-3.57%)
Jan 30, 2009 2.833 2.847 2.751 2.790 0 +0.11(+4.12%)
Jan 29, 2009 2.869 2.890 2.652 2.680 62,738,260 -0.27(-9.17%)
Jan 28, 2009 2.901 3.029 2.865 2.951 27,504,834 +0.27(+10.24%)
Jan 27, 2009 2.620 2.701 2.598 2.676 15,027,600 +0.11(+4.16%)
Jan 26, 2009 2.602 2.673 2.502 2.570 18,109,360 +0.11(+4.64%)
Jan 23, 2009 2.388 2.513 2.345 2.456 26,182,284 -0.03(-1.15%)
Jan 22, 2009 2.463 2.527 2.413 2.484 13,487,911 -0.07(-2.79%)
Jan 21, 2009 2.491 2.563 2.424 2.555 32,491,232 +0.16(+6.85%)
Jan 20, 2009 2.570 2.598 2.381 2.392 62,867,700 -0.47(-16.42%)
Jan 16, 2009 3.000 3.007 2.783 2.862 16,451,399 -0.04(-1.23%)
Jan 15, 2009 2.872 2.975 2.769 2.897 17,769,676 +0.07(+2.52%)
Jan 14, 2009 2.876 2.886 2.790 2.826 11,528,645 -0.26(-8.42%)
Jan 13, 2009 3.068 3.111 3.040 3.086 9,228,418 -0.10(-3.24%)
Jan 12, 2009 3.292 3.314 3.153 3.189 10,609,873 -0.12(-3.66%)
Jan 09, 2009 3.385 3.385 3.278 3.310 6,182,036 -0.12(-3.63%)
Jan 08, 2009 3.403 3.442 3.371 3.435 4,086,885 +0.00(+0.10%)
Jan 07, 2009 3.445 3.481 3.403 3.431 4,290,250 -0.08(-2.23%)
Jan 06, 2009 3.474 3.534 3.417 3.509 7,807,136 +0.03(+0.92%)
Jan 05, 2009 3.420 3.488 3.403 3.477 5,438,951 -0.02(-0.51%)
Jan 02, 2009 3.403 3.520 3.388 3.495 0 +0.12(+3.48%)
Jan 01, 2009 3.591 3.591 3.335 3.378 0 +0.00(+0.00%)
Dec 31, 2008 3.591 3.591 3.335 3.378 9,798,235 -0.02(-0.73%)
Dec 30, 2008 3.310 3.417 3.310 3.403 5,019,223 +0.11(+3.46%)
Dec 29, 2008 3.317 3.346 3.264 3.289 4,253,812 -0.05(-1.39%)
Dec 26, 2008 3.153 3.335 3.153 3.335 2,917,935 +0.04(+1.19%)
Dec 24, 2008 3.310 3.410 3.274 3.296 2,153,766 -0.01(-0.32%)
Dec 23, 2008 3.310 3.346 3.267 3.306 5,734,793 +0.02(+0.65%)
Dec 22, 2008 3.317 3.346 3.253 3.285 6,958,450 -0.06(-1.70%)
Dec 19, 2008 3.321 3.367 3.299 3.342 4,610,323 +0.02(+0.75%)
Dec 18, 2008 3.435 3.481 3.292 3.317 7,210,947 -0.11(-3.22%)
Dec 17, 2008 3.356 3.499 3.346 3.427 12,045,130 -0.04(-1.03%)
Dec 16, 2008 3.196 3.499 3.182 3.463 12,290,013 +0.31(+9.82%)
Dec 15, 2008 3.128 3.196 3.104 3.153 12,125,893 -0.01(-0.34%)
Dec 12, 2008 2.965 3.164 2.936 3.164 8,036,521 +0.02(+0.79%)
Dec 11, 2008 3.185 3.246 3.104 3.139 9,954,631 -0.01(-0.45%)
Dec 10, 2008 3.100 3.164 3.082 3.153 7,073,873 +0.07(+2.43%)
Dec 09, 2008 3.029 3.153 2.997 3.079 12,313,682 -0.07(-2.37%)
Dec 08, 2008 2.954 3.207 2.947 3.153 9,403,161 +0.29(+10.06%)
Dec 05, 2008 2.755 2.883 2.719 2.865 0 +0.09(+3.34%)
Dec 04, 2008 2.858 2.865 2.716 2.773 5,865,166 -0.08(-2.87%)
Dec 03, 2008 2.780 2.886 2.723 2.854 11,383,704 +0.02(+0.75%)
Dec 02, 2008 2.787 2.933 2.726 2.833 13,263,476 +0.17(+6.42%)
Dec 01, 2008 2.840 2.840 2.634 2.662 8,876,950 -0.32(-10.63%)
Nov 28, 2008 2.936 2.993 2.915 2.979 6,658,649 +0.09(+2.95%)
Nov 26, 2008 2.673 2.929 2.673 2.894 10,143,150 +0.10(+3.70%)
Nov 25, 2008 2.694 2.851 2.676 2.790 11,810,813 +0.14(+5.09%)
Nov 24, 2008 2.591 2.719 2.399 2.655 11,418,041 +0.23(+9.54%)
Nov 21, 2008 2.232 2.488 2.232 2.424 11,909,629 +0.27(+12.38%)
Nov 20, 2008 2.264 2.392 2.139 2.157 31,002,776 -0.26(-10.88%)
Nov 19, 2008 2.741 2.741 2.410 2.420 14,157,827 -0.43(-15.11%)
Nov 18, 2008 2.847 2.876 2.716 2.851 11,503,611 +0.01(+0.38%)
Nov 17, 2008 2.858 2.965 2.812 2.840 10,099,536 -0.24(-7.85%)
Nov 14, 2008 3.648 3.648 3.043 3.082 0 -0.34(-9.98%)
Nov 13, 2008 3.143 3.424 2.993 3.424 17,935,216 +0.43(+14.52%)
Nov 12, 2008 3.189 3.257 2.940 2.990 12,899,775 -0.25(-7.69%)
Nov 11, 2008 3.353 3.360 3.207 3.239 15,122,352 -0.27(-7.80%)
Nov 10, 2008 3.566 3.645 3.442 3.513 9,550,244 -0.31(-8.19%)
Nov 07, 2008 3.620 3.830 3.620 3.826 8,280,261 +0.23(+6.54%)
Nov 06, 2008 3.734 3.826 3.556 3.591 6,053,950 -0.22(-5.79%)
Nov 05, 2008 3.983 4.093 3.773 3.812 7,139,411 -0.22(-5.39%)
Nov 04, 2008 3.855 4.040 3.851 4.029 9,238,341 +0.30(+7.91%)
Nov 03, 2008 3.630 3.762 3.598 3.734 7,674,618 -0.09(-2.33%)
Oct 31, 2008 3.623 3.833 3.563 3.823 8,122,286 +0.19(+5.29%)
Oct 30, 2008 3.659 3.737 3.527 3.630 11,685,236 +0.37(+11.23%)
Oct 29, 2008 3.267 3.445 3.029 3.264 19,028,712 -0.02(-0.76%)
Oct 28, 2008 3.413 3.413 2.936 3.289 9,550,255 +0.25(+8.32%)
Oct 27, 2008 3.161 3.278 3.025 3.036 6,980,331 -0.17(-5.22%)
Oct 24, 2008 3.143 3.420 3.089 3.203 8,324,336 -0.38(-10.63%)
Oct 23, 2008 3.556 3.662 3.381 3.584 11,961,899 -0.02(-0.59%)
Oct 22, 2008 3.958 3.993 3.531 3.605 12,049,024 -0.65(-15.23%)
Oct 21, 2008 4.406 4.424 4.214 4.253 7,047,667 -0.32(-7.08%)
Oct 20, 2008 4.449 4.662 4.399 4.577 13,511,950 +0.12(+2.80%)
Oct 17, 2008 4.292 4.616 4.267 4.453 0 -0.08(-1.73%)
Oct 16, 2008 4.417 4.531 4.175 4.531 15,416,590 +0.03(+0.63%)
Oct 15, 2008 4.833 4.840 4.360 4.502 9,690,631 -0.66(-12.76%)
Oct 14, 2008 5.271 5.285 4.812 5.161 17,673,348 +0.00(+0.00%)
Oct 13, 2008 4.744 5.193 4.638 5.161 4,968,688 +0.52(+11.28%)
Oct 10, 2008 4.278 4.638 4.075 4.638 6,336,337 -0.01(-0.15%)
Oct 09, 2008 5.211 5.285 4.595 4.645 3,889,032 -0.44(-8.74%)
Oct 08, 2008 5.168 5.385 5.022 5.090 5,148,992 -0.14(-2.65%)
Oct 07, 2008 5.599 5.623 5.161 5.228 3,686,150 +0.01(+0.27%)
Oct 06, 2008 5.396 5.495 4.905 5.214 4,110,525 -0.34(-6.09%)
Oct 03, 2008 5.574 5.748 5.392 5.552 0 +0.27(+5.12%)
Oct 02, 2008 5.552 5.581 5.257 5.282 3,643,494 -0.57(-9.73%)
Oct 01, 2008 5.378 6.033 5.310 5.851 2,667,283 +0.51(+9.45%)
Sep 30, 2008 5.268 5.385 5.211 5.346 2,334,514 +0.20(+3.94%)
Sep 29, 2008 5.435 5.467 5.036 5.143 2,665,502 -0.61(-10.58%)
Sep 26, 2008 5.641 5.752 5.595 5.752 0 +0.13(+2.34%)
Sep 25, 2008 5.513 5.712 5.513 5.620 2,144,179 +0.15(+2.80%)
Sep 24, 2008 5.428 5.545 5.417 5.467 1,840,521 +0.02(+0.33%)
Sep 23, 2008 5.520 5.552 5.381 5.449 2,948,956 -0.09(-1.67%)
Sep 22, 2008 5.865 5.890 5.517 5.542 3,350,405 -0.28(-4.83%)
Sep 19, 2008 5.919 5.919 5.556 5.823 0 +0.45(+8.34%)
Sep 18, 2008 5.129 5.609 4.922 5.374 12,587,404 +0.42(+8.55%)
Sep 17, 2008 5.125 5.243 4.947 4.951 8,562,174 -0.46(-8.43%)
Sep 16, 2008 5.008 5.406 4.994 5.406 9,148,056 +0.17(+3.19%)
Sep 15, 2008 5.353 5.399 5.207 5.239 7,576,460 -0.46(-8.12%)
Sep 12, 2008 5.527 5.723 5.510 5.702 0 +0.17(+3.09%)
Sep 11, 2008 5.424 5.538 5.389 5.531 7,794,529 -0.08(-1.46%)
Sep 10, 2008 5.695 5.695 5.531 5.613 6,649,964 -0.07(-1.25%)
Sep 09, 2008 5.873 5.933 5.670 5.684 4,504,908 -0.22(-3.80%)
Sep 08, 2008 5.983 6.004 5.812 5.908 4,082,513 +0.15(+2.60%)
Sep 05, 2008 5.659 5.759 5.616 5.759 0 +0.03(+0.56%)
Sep 04, 2008 6.047 6.054 5.727 5.727 7,937,588 -0.42(-6.78%)
Sep 03, 2008 6.104 6.143 6.075 6.143 3,767,439 +0.07(+1.23%)
Sep 02, 2008 6.136 6.143 6.015 6.068 3,505,489 +0.02(+0.41%)
Aug 29, 2008 6.086 6.108 6.029 6.043 0 -0.05(-0.88%)
Aug 28, 2008 6.054 6.104 6.029 6.097 2,284,572 +0.16(+2.70%)
Aug 27, 2008 5.919 5.969 5.873 5.937 2,069,024 +0.04(+0.72%)
Aug 26, 2008 5.858 5.933 5.837 5.894 3,103,038 +0.00(+0.00%)
Aug 25, 2008 5.962 6.004 5.865 5.894 3,763,724 -0.22(-3.66%)
Aug 22, 2008 6.051 6.129 6.036 6.118 0 +0.11(+1.78%)
Aug 21, 2008 5.969 6.026 5.930 6.011 3,101,433 -0.03(-0.53%)
Aug 20, 2008 5.958 6.043 5.930 6.043 3,432,950 -0.02(-0.35%)
Aug 19, 2008 6.054 6.086 6.008 6.065 3,647,829 -0.09(-1.45%)
Aug 18, 2008 6.268 6.268 6.129 6.154 3,182,969 -0.08(-1.31%)
Aug 15, 2008 6.214 6.264 6.175 6.236 0 -0.04(-0.62%)
Aug 14, 2008 6.250 6.335 6.236 6.275 3,166,985 -0.12(-1.95%)
Aug 13, 2008 6.421 6.449 6.307 6.399 4,794,071 -0.15(-2.23%)
Aug 12, 2008 6.602 6.613 6.495 6.545 2,483,976 -0.05(-0.76%)
Aug 11, 2008 6.538 6.652 6.524 6.595 3,064,703 +0.07(+1.09%)
Aug 08, 2008 6.367 6.535 6.364 6.524 2,715,415 +0.04(+0.55%)
Aug 07, 2008 6.609 6.649 6.456 6.488 3,312,137 -0.27(-4.00%)
Aug 06, 2008 6.709 6.773 6.663 6.759 2,603,451 -0.09(-1.35%)
Aug 05, 2008 6.734 6.851 6.705 6.851 3,563,778 +0.25(+3.83%)
Aug 04, 2008 6.588 6.656 6.567 6.599 3,478,837 -0.05(-0.70%)
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.