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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2006 5.218 5.232 5.193 5.200 630,485 -0.02(-0.34%)
Mar 30, 2006 5.196 5.260 5.193 5.218 909,484 +0.05(+0.89%)
Mar 29, 2006 5.139 5.179 5.118 5.171 1,073,286 +0.06(+1.18%)
Mar 28, 2006 5.175 5.193 5.107 5.111 1,371,109 -0.05(-0.97%)
Mar 27, 2006 5.193 5.193 5.147 5.161 1,758,841 -0.08(-1.56%)
Mar 24, 2006 5.228 5.264 5.203 5.243 720,394 +0.05(+1.03%)
Mar 23, 2006 5.239 5.239 5.168 5.189 758,324 -0.06(-1.09%)
Mar 22, 2006 5.203 5.260 5.203 5.246 700,727 +0.07(+1.38%)
Mar 21, 2006 5.211 5.232 5.175 5.175 395,317 -0.07(-1.36%)
Mar 20, 2006 5.246 5.268 5.236 5.246 1,325,593 -0.01(-0.14%)
Mar 17, 2006 5.232 5.257 5.211 5.253 912,293 +0.01(+0.20%)
Mar 16, 2006 5.207 5.268 5.196 5.243 1,329,527 +0.01(+0.27%)
Mar 15, 2006 5.218 5.228 5.175 5.228 722,642 +0.04(+0.69%)
Mar 14, 2006 5.129 5.207 5.118 5.193 671,787 +0.05(+0.90%)
Mar 13, 2006 5.132 5.168 5.132 5.147 737,814 +0.03(+0.63%)
Mar 10, 2006 5.018 5.122 5.015 5.115 901,336 +0.09(+1.70%)
Mar 09, 2006 5.047 5.075 5.029 5.029 1,520,021 -0.02(-0.35%)
Mar 08, 2006 4.990 5.058 4.990 5.047 743,433 +0.02(+0.43%)
Mar 07, 2006 5.015 5.050 4.997 5.026 1,073,567 -0.08(-1.53%)
Mar 06, 2006 5.171 5.171 5.090 5.104 678,811 -0.07(-1.31%)
Mar 03, 2006 5.168 5.196 5.143 5.171 959,214 -0.07(-1.29%)
Mar 02, 2006 5.203 5.246 5.182 5.239 738,376 -0.02(-0.47%)
Mar 01, 2006 5.257 5.268 5.239 5.264 565,863 +0.06(+1.16%)
Feb 28, 2006 5.211 5.218 5.168 5.203 1,063,453 -0.01(-0.14%)
Feb 27, 2006 5.171 5.225 5.168 5.211 1,653,479 +0.04(+0.69%)
Feb 24, 2006 5.175 5.193 5.147 5.175 761,134 -0.02(-0.48%)
Feb 23, 2006 5.221 5.239 5.196 5.200 903,302 +0.00(+0.07%)
Feb 22, 2006 5.125 5.214 5.125 5.196 1,263,500 +0.14(+2.67%)
Feb 21, 2006 5.107 5.111 5.061 5.061 670,944 -0.07(-1.32%)
Feb 17, 2006 5.104 5.132 5.088 5.129 1,079,187 +0.04(+0.84%)
Feb 16, 2006 5.050 5.093 5.033 5.086 739,219 +0.04(+0.70%)
Feb 15, 2006 5.061 5.115 5.043 5.050 971,015 -0.04(-0.84%)
Feb 14, 2006 5.036 5.097 5.004 5.093 837,838 +0.05(+1.06%)
Feb 13, 2006 4.997 5.050 4.997 5.040 761,415 +0.04(+0.85%)
Feb 10, 2006 5.043 5.061 4.976 4.997 1,360,714 -0.04(-0.71%)
Feb 09, 2006 5.050 5.068 5.024 5.033 718,427 -0.04(-0.70%)
Feb 08, 2006 5.011 5.082 4.997 5.068 1,164,319 +0.08(+1.57%)
Feb 07, 2006 5.015 5.043 4.976 4.990 1,534,350 +0.00(+0.00%)
Feb 06, 2006 4.990 5.033 4.979 4.990 1,478,719 +0.00(+0.07%)
Feb 03, 2006 4.958 5.033 4.940 4.986 1,097,730 -0.04(-0.85%)
Feb 02, 2006 5.075 5.090 5.018 5.029 1,007,260 -0.07(-1.40%)
Feb 01, 2006 5.075 5.122 5.061 5.100 854,976 +0.02(+0.42%)
Jan 31, 2006 5.047 5.111 5.043 5.079 1,319,974 +0.07(+1.49%)
Jan 30, 2006 4.976 5.015 4.972 5.004 1,185,953 +0.01(+0.21%)
Jan 27, 2006 4.976 5.011 4.976 4.994 872,958 -0.01(-0.21%)
Jan 26, 2006 5.001 5.036 4.983 5.004 848,233 +0.09(+1.88%)
Jan 25, 2006 4.890 4.929 4.865 4.912 1,010,912 +0.06(+1.17%)
Jan 24, 2006 4.812 4.865 4.812 4.855 770,968 +0.03(+0.66%)
Jan 23, 2006 4.801 4.833 4.791 4.823 598,174 +0.09(+1.88%)
Jan 20, 2006 4.819 4.823 4.727 4.734 707,470 -0.07(-1.55%)
Jan 19, 2006 4.794 4.833 4.780 4.808 624,585 +0.02(+0.45%)
Jan 18, 2006 4.780 4.801 4.748 4.787 993,492 -0.04(-0.81%)
Jan 17, 2006 4.840 4.840 4.798 4.826 593,679 -0.04(-0.73%)
Jan 13, 2006 4.858 4.876 4.833 4.862 485,788 -0.02(-0.44%)
Jan 12, 2006 4.908 4.912 4.876 4.883 815,922 -0.03(-0.58%)
Jan 11, 2006 4.872 4.922 4.862 4.912 836,433 +0.07(+1.40%)
Jan 10, 2006 4.840 4.858 4.826 4.844 1,211,802 -0.04(-0.73%)
Jan 09, 2006 4.869 4.880 4.823 4.880 947,133 -0.06(-1.15%)
Jan 06, 2006 4.883 4.944 4.883 4.937 606,884 +0.07(+1.46%)
Jan 05, 2006 4.880 4.883 4.858 4.865 972,420 -0.03(-0.58%)
Jan 04, 2006 4.851 4.894 4.844 4.894 1,060,362 +0.06(+1.33%)
Jan 03, 2006 4.762 4.848 4.751 4.830 1,973,218 +0.14(+2.88%)
Dec 30, 2005 4.659 4.705 4.659 4.695 459,658 +0.00(+0.08%)
Dec 29, 2005 4.698 4.719 4.691 4.691 508,546 -0.01(-0.15%)
Dec 28, 2005 4.719 4.734 4.627 4.698 632,452 +0.01(+0.23%)
Dec 27, 2005 4.705 4.716 4.684 4.687 366,378 -0.01(-0.23%)
Dec 23, 2005 4.712 4.712 4.687 4.698 446,453 +0.00(+0.00%)
Dec 22, 2005 4.687 4.709 4.680 4.698 695,107 +0.04(+0.92%)
Dec 21, 2005 4.641 4.666 4.630 4.655 511,637 +0.05(+1.00%)
Dec 20, 2005 4.627 4.627 4.591 4.609 457,411 -0.02(-0.54%)
Dec 19, 2005 4.662 4.677 4.630 4.634 496,465 -0.02(-0.53%)
Dec 16, 2005 4.670 4.695 4.659 4.659 506,018 +0.07(+1.55%)
Dec 15, 2005 4.606 4.606 4.563 4.588 405,994 -0.05(-1.00%)
Dec 14, 2005 4.646 4.659 4.616 4.634 657,177 +0.00(+0.08%)
Dec 13, 2005 4.602 4.659 4.581 4.630 1,134,256 +0.04(+0.77%)
Dec 12, 2005 4.591 4.623 4.584 4.595 687,240 +0.06(+1.33%)
Dec 09, 2005 4.495 4.552 4.495 4.534 552,377 +0.04(+0.95%)
Dec 08, 2005 4.460 4.531 4.456 4.492 1,878,251 +0.02(+0.48%)
Dec 07, 2005 4.488 4.506 4.456 4.470 383,798 -0.02(-0.55%)
Dec 06, 2005 4.488 4.517 4.477 4.495 692,298 -0.01(-0.32%)
Dec 05, 2005 4.527 4.538 4.481 4.509 501,803 -0.05(-1.09%)
Dec 02, 2005 4.563 4.574 4.527 4.559 538,329 -0.02(-0.47%)
Dec 01, 2005 4.545 4.602 4.545 4.581 1,182,582 +0.06(+1.42%)
Nov 30, 2005 4.534 4.552 4.506 4.517 691,455 -0.04(-0.78%)
Nov 29, 2005 4.559 4.574 4.534 4.552 660,268 -0.01(-0.16%)
Nov 28, 2005 4.570 4.581 4.520 4.559 804,122 +0.02(+0.39%)
Nov 25, 2005 4.566 4.566 4.527 4.541 382,393 -0.05(-1.09%)
Nov 23, 2005 4.574 4.606 4.509 4.591 463,873 +0.02(+0.47%)
Nov 22, 2005 4.517 4.584 4.495 4.570 1,054,743 +0.05(+1.10%)
Nov 21, 2005 4.549 4.552 4.492 4.520 1,025,522 +0.00(+0.00%)
Nov 18, 2005 4.527 4.527 4.477 4.520 745,681 +0.02(+0.40%)
Nov 17, 2005 4.456 4.517 4.456 4.502 790,635 +0.07(+1.61%)
Nov 16, 2005 4.442 4.453 4.413 4.431 801,874 +0.00(+0.00%)
Nov 15, 2005 4.431 4.463 4.399 4.431 720,956 +0.00(+0.00%)
Nov 14, 2005 4.460 4.460 4.410 4.431 538,048 -0.05(-1.03%)
Nov 11, 2005 4.435 4.477 4.435 4.477 325,638 +0.04(+0.88%)
Nov 10, 2005 4.424 4.460 4.392 4.438 1,143,247 +0.02(+0.48%)
Nov 09, 2005 4.378 4.435 4.360 4.417 609,694 -0.01(-0.16%)
Nov 08, 2005 4.410 4.438 4.399 4.424 473,145 +0.01(+0.16%)
Nov 07, 2005 4.410 4.417 4.381 4.417 1,000,797 -0.04(-0.80%)
Nov 04, 2005 4.499 4.509 4.431 4.453 602,389 -0.07(-1.57%)
Nov 03, 2005 4.541 4.552 4.502 4.524 609,132 +0.01(+0.24%)
Nov 02, 2005 4.410 4.527 4.410 4.513 1,089,301 +0.04(+0.88%)
Nov 01, 2005 4.488 4.492 4.449 4.474 1,120,488 -0.04(-0.95%)
Oct 31, 2005 4.509 4.531 4.499 4.517 775,744 +0.03(+0.71%)
Oct 28, 2005 4.431 4.495 4.431 4.485 791,478 +0.06(+1.37%)
Oct 27, 2005 4.460 4.477 4.417 4.424 1,244,113 -0.06(-1.43%)
Oct 26, 2005 4.485 4.524 4.481 4.488 1,205,621 -0.02(-0.55%)
Oct 25, 2005 4.556 4.570 4.485 4.513 1,246,080 -0.16(-3.43%)
Oct 24, 2005 4.581 4.673 4.570 4.673 490,846 +0.11(+2.50%)
Oct 21, 2005 4.598 4.613 4.541 4.559 419,761 +0.02(+0.39%)
Oct 20, 2005 4.613 4.613 4.524 4.541 763,944 -0.08(-1.69%)
Oct 19, 2005 4.620 4.623 4.516 4.620 1,397,801 +0.05(+1.01%)
Oct 18, 2005 4.606 4.613 4.559 4.574 658,863 -0.07(-1.61%)
Oct 17, 2005 4.648 4.680 4.634 4.648 1,209,273 -0.02(-0.46%)
Oct 14, 2005 4.623 4.687 4.598 4.670 1,188,201 +0.12(+2.74%)
Oct 13, 2005 4.541 4.552 4.495 4.545 1,210,116 -0.03(-0.70%)
Oct 12, 2005 4.623 4.645 4.574 4.577 1,249,732 -0.02(-0.54%)
Oct 11, 2005 4.666 4.666 4.595 4.602 919,036 -0.04(-0.77%)
Oct 10, 2005 4.666 4.684 4.630 4.638 651,558 +0.02(+0.54%)
Oct 07, 2005 4.613 4.634 4.598 4.613 1,018,779 +0.00(+0.00%)
Oct 06, 2005 4.588 4.630 4.588 4.613 1,331,493 +0.04(+0.93%)
Oct 05, 2005 4.634 4.641 4.570 4.570 922,689 -0.06(-1.23%)
Oct 04, 2005 4.645 4.677 4.627 4.627 504,051 -0.01(-0.23%)
Oct 03, 2005 4.652 4.655 4.627 4.638 605,198 -0.05(-1.06%)
Sep 30, 2005 4.698 4.727 4.680 4.687 552,096 -0.04(-0.75%)
Sep 29, 2005 4.648 4.727 4.641 4.723 1,379,257 +0.07(+1.53%)
Sep 28, 2005 4.655 4.680 4.645 4.652 1,973,499 +0.07(+1.48%)
Sep 27, 2005 4.581 4.602 4.559 4.584 801,874 -0.02(-0.46%)
Sep 26, 2005 4.549 4.616 4.549 4.606 768,439 +0.14(+3.19%)
Sep 23, 2005 4.463 4.488 4.456 4.463 577,664 -0.02(-0.56%)
Sep 22, 2005 4.453 4.492 4.442 4.488 854,414 +0.06(+1.29%)
Sep 21, 2005 4.453 4.460 4.420 4.431 858,910 -0.02(-0.56%)
Sep 20, 2005 4.460 4.495 4.438 4.456 709,717 +0.00(+0.08%)
Sep 19, 2005 4.460 4.463 4.442 4.453 596,489 -0.08(-1.81%)
Sep 16, 2005 4.541 4.549 4.502 4.534 606,884 +0.01(+0.32%)
Sep 15, 2005 4.520 4.524 4.502 4.520 679,373 -0.00(-0.08%)
Sep 14, 2005 4.531 4.559 4.509 4.524 639,757 +0.03(+0.63%)
Sep 13, 2005 4.506 4.520 4.492 4.495 349,520 -0.03(-0.71%)
Sep 12, 2005 4.502 4.538 4.492 4.527 493,093 -0.05(-1.17%)
Sep 09, 2005 4.577 4.591 4.566 4.581 558,558 +0.04(+0.86%)
Sep 08, 2005 4.517 4.559 4.517 4.541 410,209 +0.00(+0.00%)
Sep 07, 2005 4.549 4.556 4.520 4.541 572,326 -0.02(-0.39%)
Sep 06, 2005 4.524 4.566 4.524 4.559 881,949 +0.09(+1.99%)
Sep 02, 2005 4.453 4.502 4.438 4.470 697,074 +0.02(+0.48%)
Sep 01, 2005 4.420 4.485 4.420 4.449 864,529 +0.06(+1.38%)
Aug 31, 2005 4.307 4.388 4.289 4.388 1,556,827 +0.09(+2.15%)
Aug 30, 2005 4.307 4.307 4.271 4.296 580,193 -0.01(-0.17%)
Aug 29, 2005 4.289 4.328 4.275 4.303 701,288 +0.01(+0.25%)
Aug 26, 2005 4.317 4.324 4.285 4.292 674,878 -0.03(-0.66%)
Aug 25, 2005 4.339 4.349 4.314 4.321 1,561,885 -0.01(-0.33%)
Aug 24, 2005 4.364 4.374 4.335 4.335 1,044,909 -0.02(-0.57%)
Aug 23, 2005 4.403 4.403 4.339 4.360 704,660 -0.06(-1.29%)
Aug 22, 2005 4.403 4.449 4.385 4.417 1,188,201 +0.06(+1.31%)
Aug 19, 2005 4.349 4.367 4.321 4.360 1,006,136 +0.02(+0.57%)
Aug 18, 2005 4.335 4.353 4.321 4.335 777,992 -0.04(-0.81%)
Aug 17, 2005 4.388 4.413 4.367 4.371 636,386 -0.05(-1.21%)
Aug 16, 2005 4.470 4.470 4.406 4.424 511,637 -0.05(-1.11%)
Aug 15, 2005 4.467 4.485 4.449 4.474 885,883 -0.03(-0.63%)
Aug 12, 2005 4.477 4.527 4.474 4.502 743,152 -0.01(-0.16%)
Aug 11, 2005 4.442 4.513 4.442 4.509 539,734 +0.07(+1.60%)
Aug 10, 2005 4.456 4.481 4.424 4.438 705,503 -0.01(-0.32%)
Aug 09, 2005 4.428 4.460 4.406 4.453 438,586 +0.04(+0.81%)
Aug 08, 2005 4.442 4.449 4.413 4.417 413,299 -0.01(-0.32%)
Aug 05, 2005 4.428 4.456 4.396 4.431 829,409 -0.02(-0.40%)
Aug 04, 2005 4.456 4.470 4.406 4.449 1,168,253 -0.03(-0.71%)
Aug 03, 2005 4.417 4.499 4.417 4.481 742,590 +0.08(+1.78%)
Aug 02, 2005 4.399 4.417 4.381 4.403 500,679 +0.00(+0.08%)
Aug 01, 2005 4.417 4.420 4.396 4.399 358,511 +0.02(+0.41%)
Jul 29, 2005 4.392 4.413 4.364 4.381 730,790 -0.01(-0.16%)
Jul 28, 2005 4.371 4.406 4.346 4.388 555,749 +0.05(+1.23%)
Jul 27, 2005 4.317 4.339 4.271 4.335 742,871 +0.00(+0.08%)
Jul 26, 2005 4.328 4.342 4.296 4.332 275,345 +0.00(+0.08%)
Jul 25, 2005 4.332 4.342 4.310 4.328 404,308 +0.00(+0.00%)
Jul 22, 2005 4.364 4.364 4.307 4.328 311,871 -0.03(-0.65%)
Jul 21, 2005 4.353 4.378 4.314 4.356 474,550 +0.02(+0.41%)
Jul 20, 2005 4.278 4.346 4.257 4.339 600,422 +0.05(+1.25%)
Jul 19, 2005 4.264 4.303 4.246 4.285 409,366 +0.00(+0.08%)
Jul 18, 2005 4.275 4.296 4.260 4.282 498,713 +0.01(+0.17%)
Jul 15, 2005 4.275 4.299 4.250 4.275 201,452 -0.01(-0.33%)
Jul 14, 2005 4.289 4.307 4.267 4.289 605,198 +0.01(+0.17%)
Jul 13, 2005 4.246 4.282 4.243 4.282 395,036 +0.02(+0.50%)
Jul 12, 2005 4.239 4.282 4.235 4.260 420,604 +0.05(+1.18%)
Jul 11, 2005 4.178 4.228 4.178 4.210 422,852 +0.07(+1.63%)
Jul 08, 2005 4.093 4.157 4.093 4.143 351,206 +0.05(+1.22%)
Jul 07, 2005 4.022 4.093 4.008 4.093 455,725 -0.04(-0.95%)
Jul 06, 2005 4.122 4.157 4.122 4.132 528,495 +0.01(+0.17%)
Jul 05, 2005 4.097 4.146 4.097 4.125 377,055 -0.00(-0.09%)
Jul 01, 2005 4.150 4.171 4.114 4.129 401,780 +0.01(+0.17%)
Jun 30, 2005 4.132 4.157 4.107 4.122 501,803 -0.01(-0.17%)
Jun 29, 2005 4.114 4.154 4.104 4.129 388,855 +0.04(+1.05%)
Jun 28, 2005 4.047 4.104 4.047 4.086 479,326 +0.01(+0.17%)
Jun 27, 2005 4.075 4.097 4.047 4.079 880,263 +0.01(+0.17%)
Jun 24, 2005 4.082 4.097 4.061 4.072 240,787 -0.01(-0.26%)
Jun 23, 2005 4.125 4.139 4.079 4.082 1,042,380 -0.06(-1.46%)
Jun 22, 2005 4.154 4.171 4.135 4.143 554,906 -0.01(-0.34%)
Jun 21, 2005 4.129 4.157 4.104 4.157 752,143 +0.02(+0.60%)
Jun 20, 2005 4.122 4.143 4.093 4.132 527,933 -0.05(-1.11%)
Jun 17, 2005 4.136 4.178 4.122 4.178 584,126 +0.09(+2.09%)
Jun 16, 2005 4.082 4.104 4.068 4.093 295,575 +0.03(+0.79%)
Jun 15, 2005 4.082 4.086 4.029 4.061 347,553 +0.01(+0.35%)
Jun 14, 2005 4.033 4.065 4.029 4.047 456,006 +0.00(+0.00%)
Jun 13, 2005 4.029 4.063 4.015 4.047 300,632 -0.02(-0.44%)
Jun 10, 2005 4.075 4.104 4.043 4.065 343,339 -0.02(-0.52%)
Jun 09, 2005 4.057 4.097 4.047 4.086 641,443 +0.02(+0.44%)
Jun 08, 2005 4.104 4.118 4.054 4.068 551,815 -0.04(-0.95%)
Jun 07, 2005 4.089 4.161 4.089 4.107 854,976 +0.02(+0.61%)
Jun 06, 2005 4.086 4.100 4.068 4.082 445,891 +0.00(+0.00%)
Jun 03, 2005 4.114 4.129 4.068 4.082 450,668 -0.06(-1.38%)
Jun 02, 2005 4.111 4.146 4.107 4.139 398,689 +0.05(+1.22%)
Jun 01, 2005 4.050 4.143 4.040 4.089 651,277 +0.01(+0.17%)
May 31, 2005 4.097 4.104 4.072 4.082 592,555 -0.06(-1.54%)
May 27, 2005 4.125 4.168 4.111 4.146 473,426 +0.02(+0.43%)
May 26, 2005 4.136 4.146 4.111 4.129 387,169 -0.01(-0.17%)
May 25, 2005 4.171 4.171 4.125 4.136 1,121,331 -0.01(-0.34%)
May 24, 2005 4.139 4.171 4.125 4.150 401,218 -0.01(-0.26%)
May 23, 2005 4.161 4.189 4.143 4.161 674,316 +0.00(+0.00%)
May 20, 2005 4.154 4.171 4.125 4.161 1,316,883 -0.06(-1.52%)
May 19, 2005 4.203 4.235 4.196 4.225 379,302 +0.01(+0.34%)
May 18, 2005 4.146 4.235 4.146 4.210 1,056,709 +0.07(+1.81%)
May 17, 2005 4.114 4.146 4.100 4.136 560,806 -0.01(-0.26%)
May 16, 2005 4.104 4.161 4.104 4.146 2,159,217 +0.03(+0.69%)
May 13, 2005 4.129 4.168 4.089 4.118 4,515,671 +0.05(+1.31%)
May 12, 2005 4.107 4.118 4.065 4.065 1,809,696 -0.09(-2.23%)
May 11, 2005 4.154 4.161 4.122 4.157 514,447 +0.01(+0.26%)
May 10, 2005 4.168 4.182 4.139 4.146 468,930 -0.11(-2.59%)
May 09, 2005 4.225 4.257 4.196 4.257 520,066 +0.02(+0.59%)
May 06, 2005 4.235 4.267 4.200 4.232 432,967 -0.03(-0.67%)
May 05, 2005 4.275 4.292 4.235 4.260 998,831 -0.02(-0.58%)
May 04, 2005 4.235 4.310 4.235 4.285 337,439 +0.06(+1.35%)
May 03, 2005 4.214 4.250 4.207 4.228 642,848 +0.06(+1.54%)
May 02, 2005 4.164 4.175 4.143 4.164 614,470 +0.04(+0.86%)
Apr 29, 2005 4.132 4.157 4.100 4.129 503,208 +0.02(+0.61%)
Apr 28, 2005 4.097 4.164 4.093 4.104 552,658 -0.04(-1.03%)
Apr 27, 2005 4.132 4.182 4.093 4.146 753,829 -0.05(-1.19%)
Apr 26, 2005 4.196 4.250 4.182 4.196 514,728 -0.05(-1.09%)
Apr 25, 2005 4.218 4.257 4.214 4.243 910,608 +0.01(+0.25%)
Apr 22, 2005 4.239 4.257 4.200 4.232 672,068 +0.01(+0.17%)
Apr 21, 2005 4.218 4.235 4.189 4.225 575,978 +0.04(+1.02%)
Apr 20, 2005 4.196 4.228 4.171 4.182 770,406 -0.03(-0.76%)
Apr 19, 2005 4.218 4.232 4.186 4.214 554,344 +0.02(+0.51%)
Apr 18, 2005 4.171 4.218 4.154 4.193 766,191 -0.00(-0.08%)
Apr 15, 2005 4.239 4.253 4.146 4.196 727,699 -0.07(-1.75%)
Apr 14, 2005 4.299 4.307 4.253 4.271 919,036 -0.04(-0.83%)
Apr 13, 2005 4.328 4.353 4.299 4.307 437,743 -0.04(-0.98%)
Apr 12, 2005 4.307 4.353 4.282 4.349 1,029,456 -0.03(-0.65%)
Apr 11, 2005 4.356 4.388 4.342 4.378 834,466 +0.02(+0.41%)
Apr 08, 2005 4.349 4.374 4.335 4.360 836,433 +0.01(+0.16%)
Apr 07, 2005 4.310 4.371 4.310 4.353 446,172 +0.04(+0.99%)
Apr 06, 2005 4.314 4.339 4.299 4.310 638,633 +0.02(+0.50%)
Apr 05, 2005 4.260 4.307 4.260 4.289 724,328 +0.04(+0.84%)
Apr 04, 2005 4.225 4.267 4.186 4.253 1,074,410 -0.03(-0.66%)
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.