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, 2014 6.851 6.906 6.790 6.790 11,735,626 -0.22(-3.11%)
Jul 30, 2014 7.015 7.035 6.947 7.008 11,774,409 +0.10(+1.48%)
Jul 29, 2014 6.960 6.974 6.913 6.906 14,186,752 -0.01(-0.20%)
Jul 28, 2014 6.926 6.940 6.879 6.919 9,947,476 -0.04(-0.59%)
Jul 25, 2014 6.988 7.015 6.933 6.960 7,910,150 +0.03(+0.39%)
Jul 24, 2014 6.933 6.960 6.913 6.933 11,588,534 +0.12(+1.80%)
Jul 23, 2014 6.831 6.845 6.804 6.811 9,850,974 -0.03(-0.40%)
Jul 22, 2014 6.790 6.845 6.770 6.838 5,779,548 +0.11(+1.62%)
Jul 21, 2014 6.708 6.742 6.684 6.729 4,612,748 -0.04(-0.60%)
Jul 18, 2014 6.742 6.787 6.698 6.770 6,865,098 +0.10(+1.43%)
Jul 17, 2014 6.763 6.804 6.674 6.674 11,136,424 -0.17(-2.49%)
Jul 16, 2014 6.848 6.858 6.811 6.845 6,623,785 +0.08(+1.21%)
Jul 15, 2014 6.783 6.797 6.708 6.763 8,842,963 -0.08(-1.19%)
Jul 14, 2014 6.838 6.865 6.817 6.845 7,198,702 +0.07(+1.11%)
Jul 11, 2014 6.742 6.770 6.695 6.770 7,416,002 +0.00(+0.00%)
Jul 10, 2014 6.661 6.793 6.606 6.770 22,997,980 -0.17(-2.51%)
Jul 09, 2014 6.864 6.944 6.851 6.944 11,072,735 +0.16(+2.36%)
Jul 08, 2014 6.844 6.851 6.764 6.784 11,798,169 -0.16(-2.31%)
Jul 07, 2014 6.917 6.951 6.897 6.944 7,431,472 -0.16(-2.26%)
Jul 03, 2014 7.051 7.104 7.104 7.104 5,682,253 +0.11(+1.53%)
Jul 02, 2014 6.991 7.038 6.978 6.998 7,422,616 -0.05(-0.76%)
Jul 01, 2014 7.004 7.076 6.991 7.051 9,961,439 +0.09(+1.34%)
Jun 30, 2014 6.911 6.971 6.902 6.958 6,459,955 +0.04(+0.58%)
Jun 27, 2014 6.924 6.944 6.891 6.917 12,955,796 -0.07(-1.05%)
Jun 26, 2014 7.018 7.024 6.891 6.991 8,579,361 +0.00(+0.00%)
Jun 25, 2014 6.971 7.018 6.964 6.991 8,070,114 -0.04(-0.57%)
Jun 24, 2014 7.091 7.118 7.031 7.031 7,258,631 -0.04(-0.57%)
Jun 23, 2014 7.064 7.091 7.041 7.071 4,982,258 +0.00(+0.00%)
Jun 20, 2014 7.078 7.098 7.044 7.071 9,809,824 -0.05(-0.75%)
Jun 19, 2014 7.171 7.178 7.111 7.124 6,585,779 +0.05(+0.76%)
Jun 18, 2014 6.971 7.078 6.951 7.071 8,598,474 +0.09(+1.24%)
Jun 17, 2014 6.951 6.991 6.931 6.984 5,729,514 -0.02(-0.29%)
Jun 16, 2014 7.004 7.044 6.984 7.004 16,278,169 -0.06(-0.85%)
Jun 13, 2014 7.078 7.098 7.038 7.064 13,818,795 +0.02(+0.28%)
Jun 12, 2014 7.058 7.064 7.019 7.044 8,498,435 +0.01(+0.09%)
Jun 11, 2014 7.071 7.077 6.999 7.038 7,008,093 -0.10(-1.40%)
Jun 10, 2014 7.078 7.144 7.044 7.138 11,434,053 +0.01(+0.19%)
Jun 06, 2014 7.104 7.134 7.084 7.124 24,677,112 +0.16(+2.30%)
Jun 05, 2014 6.924 6.964 6.831 6.964 29,530,134 +0.18(+2.66%)
Jun 04, 2014 6.811 6.831 6.777 6.784 13,926,205 -0.05(-0.68%)
Jun 03, 2014 6.804 6.831 6.784 6.831 6,004,903 +0.03(+0.39%)
Jun 02, 2014 6.837 6.841 6.797 6.804 6,489,700 -0.02(-0.29%)
May 30, 2014 6.811 6.844 6.797 6.824 9,590,275 +0.06(+0.89%)
May 29, 2014 6.804 6.804 6.757 6.764 7,602,960 -0.05(-0.78%)
May 28, 2014 6.804 6.831 6.784 6.817 8,650,267 +0.02(+0.29%)
May 27, 2014 6.817 6.831 6.757 6.797 11,320,832 +0.09(+1.39%)
May 23, 2014 6.684 6.704 6.704 6.704 8,187,680 +0.03(+0.40%)
May 22, 2014 6.657 6.690 6.644 6.677 3,766,358 -0.07(-0.99%)
May 21, 2014 6.737 6.762 6.724 6.744 8,192,732 +0.07(+1.00%)
May 20, 2014 6.721 6.731 6.664 6.677 9,290,494 +0.05(+0.70%)
May 19, 2014 6.650 6.664 6.630 6.630 4,966,016 -0.07(-1.00%)
May 16, 2014 6.684 6.717 6.657 6.697 7,483,712 +0.12(+1.83%)
May 15, 2014 6.650 6.664 6.550 6.577 15,183,560 -0.17(-2.48%)
May 14, 2014 6.737 6.771 6.731 6.744 7,599,575 +0.02(+0.30%)
May 13, 2014 6.704 6.731 6.684 6.724 5,398,362 +0.03(+0.40%)
May 12, 2014 6.657 6.710 6.657 6.697 6,940,211 +0.03(+0.50%)
May 09, 2014 6.684 6.690 6.617 6.664 8,500,367 -0.09(-1.29%)
May 08, 2014 6.714 6.791 6.704 6.751 14,371,227 +0.11(+1.61%)
May 07, 2014 6.644 6.670 6.610 6.644 12,470,954 +0.04(+0.61%)
May 06, 2014 6.610 6.630 6.580 6.604 4,426,700 -0.03(-0.40%)
May 05, 2014 6.557 6.644 6.544 6.630 7,223,596 +0.00(+0.00%)
May 02, 2014 6.647 6.677 6.624 6.630 6,989,590 -0.04(-0.60%)
May 01, 2014 6.677 6.690 6.597 6.670 8,018,942 +0.02(+0.30%)
Apr 30, 2014 6.584 6.664 6.577 6.650 12,570,528 +0.09(+1.43%)
Apr 29, 2014 6.624 6.677 6.544 6.557 16,312,759 +0.01(+0.20%)
Apr 28, 2014 6.503 6.554 6.483 6.544 4,632,202 +0.05(+0.82%)
Apr 25, 2014 6.510 6.524 6.450 6.490 4,877,632 -0.07(-1.12%)
Apr 24, 2014 6.537 6.590 6.483 6.564 4,567,797 +0.02(+0.31%)
Apr 23, 2014 6.550 6.550 6.514 6.544 3,102,972 -0.04(-0.61%)
Apr 22, 2014 6.570 6.597 6.557 6.584 3,489,794 +0.03(+0.41%)
Apr 21, 2014 6.557 6.597 6.530 6.557 3,282,413 +0.00(+0.00%)
Apr 17, 2014 6.544 6.557 6.557 6.557 3,513,049 +0.01(+0.20%)
Apr 16, 2014 6.517 6.544 6.470 6.544 4,848,143 +0.11(+1.77%)
Apr 15, 2014 6.490 6.503 6.350 6.430 7,524,688 -0.05(-0.82%)
Apr 14, 2014 6.450 6.497 6.417 6.483 7,493,724 +0.09(+1.36%)
Apr 11, 2014 6.337 6.470 6.323 6.397 6,236,162 +0.00(+0.00%)
Apr 10, 2014 6.483 6.483 6.370 6.397 7,938,674 -0.15(-2.24%)
Apr 09, 2014 6.544 6.564 6.483 6.544 9,252,347 +0.19(+2.96%)
Apr 08, 2014 6.298 6.387 6.279 6.355 8,758,109 +0.02(+0.30%)
Apr 07, 2014 6.343 6.368 6.279 6.336 9,758,017 +0.07(+1.12%)
Apr 04, 2014 6.330 6.375 6.266 6.266 13,095,717 -0.06(-0.91%)
Apr 03, 2014 6.285 6.343 6.279 6.323 7,187,451 +0.10(+1.54%)
Apr 02, 2014 6.189 6.227 6.183 6.227 6,647,481 -0.03(-0.51%)
Apr 01, 2014 6.272 6.272 6.215 6.259 11,048,022 +0.13(+2.09%)
Mar 31, 2014 6.144 6.189 6.112 6.131 9,836,909 +0.12(+2.02%)
Mar 28, 2014 5.971 6.016 5.965 6.010 9,325,500 +0.09(+1.51%)
Mar 27, 2014 5.882 5.920 5.863 5.920 5,695,055 +0.05(+0.87%)
Mar 26, 2014 5.901 5.914 5.859 5.869 10,182,086 +0.06(+0.99%)
Mar 25, 2014 5.779 5.831 5.760 5.811 14,654,452 +0.05(+0.89%)
Mar 24, 2014 5.754 5.767 5.664 5.760 7,473,077 +0.01(+0.22%)
Mar 21, 2014 5.779 5.805 5.722 5.747 8,186,449 -0.02(-0.33%)
Mar 20, 2014 5.703 5.792 5.683 5.767 6,043,153 +0.04(+0.78%)
Mar 19, 2014 5.824 5.837 5.683 5.722 9,412,830 -0.12(-2.08%)
Mar 18, 2014 5.805 5.850 5.779 5.843 6,139,660 +0.10(+1.67%)
Mar 17, 2014 5.728 5.786 5.722 5.747 8,168,903 +0.07(+1.24%)
Mar 14, 2014 5.639 5.703 5.607 5.677 16,500,668 -0.01(-0.22%)
Mar 13, 2014 5.850 5.863 5.690 5.690 10,999,466 -0.13(-2.20%)
Mar 12, 2014 5.779 5.818 5.735 5.818 6,453,807 -0.02(-0.33%)
Mar 11, 2014 5.856 5.901 5.811 5.837 5,579,169 -0.06(-0.98%)
Mar 10, 2014 5.863 5.895 5.811 5.895 3,484,376 +0.03(+0.44%)
Mar 07, 2014 5.933 5.933 5.837 5.869 5,511,097 -0.06(-1.08%)
Mar 06, 2014 5.939 5.971 5.920 5.933 9,920,079 +0.08(+1.31%)
Mar 05, 2014 5.818 5.872 5.805 5.856 6,599,620 +0.10(+1.78%)
Mar 04, 2014 5.747 5.786 5.735 5.754 9,948,154 +0.12(+2.16%)
Mar 03, 2014 5.671 5.709 5.619 5.632 10,786,652 -0.16(-2.76%)
Feb 28, 2014 5.786 5.831 5.760 5.792 6,077,368 +0.00(+0.00%)
Feb 27, 2014 5.754 5.805 5.728 5.792 4,161,462 +0.00(+0.00%)
Feb 26, 2014 5.792 5.805 5.760 5.792 4,761,678 -0.02(-0.33%)
Feb 25, 2014 5.831 5.850 5.795 5.811 5,920,828 -0.02(-0.33%)
Feb 24, 2014 5.760 5.850 5.696 5.831 11,236,871 +0.13(+2.36%)
Feb 21, 2014 5.696 5.925 5.677 5.696 5,549,767 -0.02(-0.34%)
Feb 20, 2014 5.696 5.741 5.664 5.715 4,042,796 +0.02(+0.34%)
Feb 19, 2014 5.722 5.786 5.690 5.696 8,325,382 -0.06(-1.00%)
Feb 18, 2014 5.754 5.773 5.722 5.754 4,179,722 +0.00(+0.00%)
Feb 14, 2014 5.760 5.754 5.754 5.754 8,529,163 +0.01(+0.11%)
Feb 13, 2014 5.600 5.751 5.600 5.747 7,799,514 +0.06(+1.13%)
Feb 12, 2014 5.683 5.709 5.666 5.683 7,575,127 -0.06(-1.11%)
Feb 11, 2014 5.645 5.760 5.645 5.747 7,782,772 +0.10(+1.70%)
Feb 10, 2014 5.651 5.671 5.619 5.651 14,503,446 -0.12(-2.11%)
Feb 07, 2014 5.735 5.779 5.690 5.773 7,365,748 +0.10(+1.81%)
Feb 06, 2014 5.568 5.677 5.559 5.671 7,059,892 +0.13(+2.43%)
Feb 05, 2014 5.466 5.552 5.466 5.536 8,057,800 +0.07(+1.29%)
Feb 04, 2014 5.459 5.485 5.422 5.466 7,685,715 +0.12(+2.15%)
Feb 03, 2014 5.498 5.511 5.344 5.351 12,125,957 -0.18(-3.24%)
Jan 31, 2014 5.498 5.594 5.498 5.530 12,523,120 -0.11(-1.93%)
Jan 30, 2014 5.626 5.658 5.556 5.639 10,253,198 +0.06(+1.15%)
Jan 29, 2014 5.530 5.619 5.511 5.575 10,298,494 -0.05(-0.91%)
Jan 28, 2014 5.587 5.651 5.581 5.626 10,316,759 +0.12(+2.21%)
Jan 27, 2014 5.549 5.594 5.453 5.504 12,206,155 -0.06(-1.04%)
Jan 24, 2014 5.677 5.683 5.549 5.562 20,630,616 -0.22(-3.87%)
Jan 23, 2014 5.818 5.818 5.747 5.786 7,011,190 +0.03(+0.44%)
Jan 22, 2014 5.779 5.786 5.735 5.760 8,526,594 -0.07(-1.21%)
Jan 21, 2014 5.843 5.850 5.786 5.831 6,541,334 -0.01(-0.11%)
Jan 17, 2014 5.863 5.837 5.837 5.837 10,315,369 -0.09(-1.51%)
Jan 16, 2014 5.952 5.959 5.882 5.927 6,655,161 -0.09(-1.49%)
Jan 15, 2014 5.888 6.016 5.888 6.016 9,986,508 +0.13(+2.17%)
Jan 14, 2014 5.843 5.901 5.811 5.888 7,094,220 +0.11(+1.88%)
Jan 13, 2014 5.850 5.863 5.767 5.779 10,166,127 -0.06(-1.10%)
Jan 10, 2014 5.792 5.863 5.786 5.843 8,118,914 +0.22(+3.93%)
Jan 09, 2014 5.677 5.677 5.580 5.622 16,443,632 -0.06(-0.97%)
Jan 08, 2014 5.659 5.708 5.629 5.677 14,600,794 +0.04(+0.65%)
Jan 07, 2014 5.580 5.653 5.580 5.641 17,971,192 +0.20(+3.59%)
Jan 06, 2014 5.439 5.470 5.427 5.445 9,932,696 +0.09(+1.71%)
Jan 03, 2014 5.372 5.384 5.344 5.354 12,101,257 -0.01(-0.11%)
Jan 02, 2014 5.402 5.405 5.335 5.360 15,516,503 -0.18(-3.31%)
Dec 31, 2013 5.537 5.543 5.543 5.543 5,689,923 +0.04(+0.67%)
Dec 30, 2013 5.506 5.531 5.488 5.506 6,427,740 +0.01(+0.11%)
Dec 27, 2013 5.500 5.531 5.470 5.500 7,997,953 +0.02(+0.45%)
Dec 26, 2013 5.433 5.482 5.433 5.476 4,129,973 +0.04(+0.79%)
Dec 24, 2013 5.409 5.439 5.409 5.433 2,654,095 +0.05(+0.91%)
Dec 23, 2013 5.360 5.396 5.349 5.384 4,866,859 +0.04(+0.80%)
Dec 20, 2013 5.311 5.354 5.299 5.341 7,019,011 +0.03(+0.58%)
Dec 19, 2013 5.262 5.317 5.256 5.311 9,697,056 +0.04(+0.81%)
Dec 18, 2013 5.207 5.268 5.158 5.268 12,708,525 +0.11(+2.13%)
Dec 17, 2013 5.176 5.182 5.115 5.158 9,643,865 -0.07(-1.29%)
Dec 16, 2013 5.225 5.256 5.201 5.225 8,612,549 +0.10(+1.91%)
Dec 13, 2013 5.146 5.152 5.091 5.127 9,295,707 +0.01(+0.12%)
Dec 12, 2013 5.103 5.143 5.078 5.121 10,532,069 -0.06(-1.18%)
Dec 11, 2013 5.262 5.268 5.176 5.182 10,119,264 -0.10(-1.85%)
Dec 10, 2013 5.274 5.311 5.268 5.280 3,961,944 -0.01(-0.12%)
Dec 09, 2013 5.274 5.305 5.268 5.286 4,906,791 +0.03(+0.58%)
Dec 06, 2013 5.213 5.259 5.161 5.256 7,904,716 +0.06(+1.06%)
Dec 05, 2013 5.274 5.286 5.164 5.201 17,259,698 -0.08(-1.50%)
Dec 04, 2013 5.262 5.311 5.244 5.280 14,758,708 -0.07(-1.26%)
Dec 03, 2013 5.329 5.372 5.311 5.347 14,925,725 -0.02(-0.46%)
Dec 02, 2013 5.415 5.433 5.366 5.372 10,080,235 -0.09(-1.68%)
Nov 29, 2013 5.494 5.506 5.446 5.464 8,960,757 +0.03(+0.56%)
Nov 27, 2013 5.415 5.451 5.402 5.433 10,469,126 +0.09(+1.60%)
Nov 26, 2013 5.329 5.376 5.323 5.347 11,481,076 +0.02(+0.34%)
Nov 25, 2013 5.341 5.354 5.311 5.329 5,798,826 -0.03(-0.57%)
Nov 22, 2013 5.329 5.372 5.317 5.360 7,220,664 +0.09(+1.74%)
Nov 21, 2013 5.268 5.286 5.244 5.268 5,307,959 +0.08(+1.53%)
Nov 20, 2013 5.274 5.311 5.167 5.189 7,415,620 -0.09(-1.74%)
Nov 19, 2013 5.299 5.324 5.256 5.280 6,958,628 -0.07(-1.37%)
Nov 18, 2013 5.372 5.390 5.335 5.354 8,395,857 +0.07(+1.27%)
Nov 15, 2013 5.280 5.292 5.250 5.286 6,030,923 +0.03(+0.58%)
Nov 14, 2013 5.207 5.286 5.176 5.256 12,148,088 -0.01(-0.23%)
Nov 13, 2013 5.213 5.280 5.207 5.268 11,134,354 -0.01(-0.12%)
Nov 12, 2013 5.292 5.323 5.256 5.274 3,923,301 -0.04(-0.80%)
Nov 11, 2013 5.305 5.329 5.211 5.317 4,334,794 +0.05(+0.93%)
Nov 08, 2013 5.225 5.268 5.201 5.268 7,931,234 +0.01(+0.23%)
Nov 07, 2013 5.421 5.457 5.256 5.256 11,137,998 -0.15(-2.72%)
Nov 06, 2013 5.384 5.427 5.357 5.402 4,605,937 +0.08(+1.49%)
Nov 05, 2013 5.305 5.341 5.250 5.323 8,279,705 -0.11(-2.02%)
Nov 04, 2013 5.402 5.433 5.384 5.433 7,217,359 +0.04(+0.68%)
Nov 01, 2013 5.415 5.427 5.335 5.396 6,778,191 -0.05(-0.90%)
Oct 31, 2013 5.433 5.482 5.378 5.445 8,288,896 +0.06(+1.14%)
Oct 30, 2013 5.427 5.445 5.366 5.384 6,408,400 -0.07(-1.23%)
Oct 29, 2013 5.451 5.470 5.427 5.451 8,150,221 +0.07(+1.25%)
Oct 28, 2013 5.396 5.402 5.292 5.384 18,485,408 -0.10(-1.78%)
Oct 25, 2013 5.500 5.512 5.464 5.482 15,654,977 -0.06(-0.99%)
Oct 24, 2013 5.549 5.622 5.506 5.537 19,043,424 +0.04(+0.78%)
Oct 23, 2013 5.519 5.543 5.457 5.494 22,316,086 -0.18(-3.12%)
Oct 22, 2013 5.647 5.696 5.641 5.671 8,308,440 +0.04(+0.65%)
Oct 21, 2013 5.647 5.677 5.622 5.635 8,627,111 -0.04(-0.75%)
Oct 18, 2013 5.665 5.677 5.647 5.677 8,628,026 +0.01(+0.22%)
Oct 17, 2013 5.543 5.677 5.531 5.665 15,736,930 +0.11(+2.04%)
Oct 16, 2013 5.500 5.555 5.494 5.552 14,815,669 +0.14(+2.66%)
Oct 15, 2013 5.366 5.427 5.354 5.409 9,446,029 +0.05(+0.91%)
Oct 14, 2013 5.299 5.381 5.286 5.360 7,615,085 +0.08(+1.50%)
Oct 11, 2013 5.299 5.323 5.262 5.280 14,311,096 -0.07(-1.26%)
Oct 10, 2013 5.305 5.393 5.302 5.347 17,738,510 +0.34(+6.89%)
Oct 09, 2013 4.985 5.043 4.968 5.003 9,721,021 +0.09(+1.89%)
Oct 08, 2013 4.991 5.000 4.910 4.910 9,702,456 -0.09(-1.86%)
Oct 07, 2013 4.980 5.026 4.962 5.003 7,117,278 -0.03(-0.58%)
Oct 04, 2013 4.950 5.038 4.939 5.032 13,771,693 +0.17(+3.46%)
Oct 03, 2013 4.869 4.887 4.846 4.863 9,014,090 -0.06(-1.18%)
Oct 02, 2013 4.881 4.927 4.852 4.921 9,465,302 +0.09(+1.93%)
Oct 01, 2013 4.805 4.852 4.794 4.828 9,578,748 +0.08(+1.71%)
Sep 30, 2013 4.701 4.770 4.695 4.747 8,485,648 -0.02(-0.49%)
Sep 27, 2013 4.770 4.794 4.753 4.770 7,268,120 +0.01(+0.12%)
Sep 26, 2013 4.770 4.794 4.741 4.765 6,633,755 +0.01(+0.24%)
Sep 25, 2013 4.712 4.770 4.705 4.753 13,265,772 +0.06(+1.36%)
Sep 24, 2013 4.672 4.721 4.660 4.689 10,672,047 +0.05(+1.13%)
Sep 23, 2013 4.660 4.666 4.602 4.637 8,690,161 -0.01(-0.13%)
Sep 20, 2013 4.672 4.701 4.637 4.643 8,178,291 -0.03(-0.62%)
Sep 19, 2013 4.689 4.701 4.637 4.672 15,103,220 -0.06(-1.35%)
Sep 18, 2013 4.555 4.736 4.533 4.736 20,908,296 +0.25(+5.57%)
Sep 17, 2013 4.468 4.497 4.474 4.486 6,733,338 +0.02(+0.39%)
Sep 16, 2013 4.497 4.503 4.462 4.468 7,300,606 +0.02(+0.39%)
Sep 13, 2013 4.445 4.462 4.416 4.451 6,587,882 +0.01(+0.13%)
Sep 12, 2013 4.468 4.491 4.439 4.445 7,229,392 +0.00(+0.00%)
Sep 11, 2013 4.422 4.451 4.404 4.445 6,829,960 +0.06(+1.32%)
Sep 10, 2013 4.381 4.404 4.364 4.387 16,148,696 +0.08(+1.75%)
Sep 09, 2013 4.271 4.329 4.271 4.311 10,090,702 +0.07(+1.64%)
Sep 06, 2013 4.265 4.271 4.201 4.242 8,406,115 +0.04(+0.97%)
Sep 05, 2013 4.189 4.230 4.172 4.201 9,058,281 +0.02(+0.56%)
Sep 04, 2013 4.154 4.218 4.143 4.178 15,595,204 -0.02(-0.55%)
Sep 03, 2013 4.189 4.213 4.154 4.201 12,304,258 +0.07(+1.69%)
Aug 30, 2013 4.166 4.172 4.108 4.131 12,966,439 -0.06(-1.52%)
Aug 29, 2013 4.172 4.213 4.160 4.195 6,179,702 -0.01(-0.14%)
Aug 28, 2013 4.160 4.236 4.143 4.201 9,092,256 -0.01(-0.14%)
Aug 27, 2013 4.242 4.282 4.195 4.207 15,323,445 -0.16(-3.72%)
Aug 26, 2013 4.393 4.399 4.364 4.369 6,912,206 -0.06(-1.31%)
Aug 23, 2013 4.428 4.439 4.399 4.428 5,815,123 +0.05(+1.20%)
Aug 22, 2013 4.364 4.387 4.352 4.375 5,651,537 +0.09(+2.17%)
Aug 21, 2013 4.294 4.334 4.268 4.282 5,887,570 -0.05(-1.21%)
Aug 20, 2013 4.317 4.358 4.265 4.335 11,119,115 -0.05(-1.19%)
Aug 19, 2013 4.445 4.445 4.364 4.387 9,629,035 -0.13(-2.96%)
Aug 16, 2013 4.497 4.538 4.486 4.521 16,524,634 +0.10(+2.23%)
Aug 15, 2013 4.393 4.422 4.329 4.422 14,268,378 -0.05(-1.04%)
Aug 14, 2013 4.416 4.480 4.404 4.468 12,098,002 +0.06(+1.32%)
Aug 13, 2013 4.393 4.428 4.364 4.410 6,870,835 +0.02(+0.40%)
Aug 12, 2013 4.369 4.404 4.364 4.393 6,367,840 -0.02(-0.40%)
Aug 09, 2013 4.410 4.451 4.404 4.410 8,890,698 -0.01(-0.26%)
Aug 08, 2013 4.364 4.439 4.352 4.422 13,543,894 +0.09(+2.15%)
Aug 07, 2013 4.276 4.358 4.265 4.329 8,445,357 +0.05(+1.22%)
Aug 06, 2013 4.282 4.288 4.218 4.276 6,339,805 +0.00(+0.00%)
Aug 05, 2013 4.259 4.276 4.242 4.276 5,529,071 -0.01(-0.14%)
Aug 02, 2013 4.247 4.294 4.242 4.282 7,049,773 +0.00(+0.00%)
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.