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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2010 4.771 4.820 4.726 4.771 24,674,922 -0.14(-2.82%)
Jul 29, 2010 4.950 5.003 4.853 4.909 6,958 -0.05(-0.98%)
Jul 28, 2010 4.999 5.023 4.928 4.958 588 -0.05(-0.99%)
Jul 27, 2010 5.004 5.011 4.938 5.008 34,627,944 +0.11(+2.26%)
Jul 26, 2010 4.820 4.901 4.798 4.897 22,603,368 -0.00(-0.08%)
Jul 23, 2010 4.698 4.901 4.650 4.901 56,690,668 +0.12(+2.55%)
Jul 22, 2010 4.691 4.779 4.683 4.779 7,867 +0.31(+6.93%)
Jul 21, 2010 4.620 4.635 4.447 4.469 37,429,756 -0.23(-4.94%)
Jul 20, 2010 4.532 4.713 4.528 4.702 21,584,362 +0.08(+1.76%)
Jul 19, 2010 4.694 4.709 4.558 4.620 25,733,354 +0.08(+1.79%)
Jul 16, 2010 4.539 4.672 4.525 4.539 34,091,292 -0.21(-4.35%)
Jul 15, 2010 4.746 4.753 4.624 4.746 24,407,918 +0.01(+0.31%)
Jul 14, 2010 4.691 4.753 4.639 4.731 271 +0.01(+0.23%)
Jul 13, 2010 4.654 4.750 4.646 4.720 22,427,900 +0.14(+3.14%)
Jul 12, 2010 4.591 4.633 4.547 4.576 21,039,516 -0.12(-2.59%)
Jul 09, 2010 4.698 4.716 4.576 4.698 19,729,544 +0.02(+0.39%)
Jul 08, 2010 4.650 4.691 4.567 4.679 8,677 +0.03(+0.71%)
Jul 07, 2010 4.407 4.654 4.381 4.646 50,214,832 +0.41(+9.76%)
Jul 06, 2010 4.244 4.306 4.167 4.233 28,756,098 +0.21(+5.13%)
Jul 02, 2010 4.027 4.160 3.990 4.027 20,767,218 -0.06(-1.35%)
Jul 01, 2010 4.053 4.101 3.920 4.082 31,669,406 +0.21(+5.43%)
Jun 30, 2010 3.890 3.979 3.857 3.872 2,711 +0.08(+2.04%)
Jun 29, 2010 3.865 3.865 3.765 3.794 10,291 -0.28(-6.88%)
Jun 25, 2010 4.075 4.104 3.986 4.075 22,254,930 +0.07(+1.66%)
Jun 24, 2010 4.108 4.115 3.983 4.008 3,433 -0.16(-3.81%)
Jun 23, 2010 4.163 4.211 4.079 4.167 23,383,372 +0.02(+0.44%)
Jun 22, 2010 4.211 4.259 4.121 4.148 9,862 -0.08(-1.83%)
Jun 21, 2010 4.344 4.348 4.193 4.226 33,134,828 -0.03(-0.61%)
Jun 18, 2010 4.252 4.333 4.204 4.252 33,003,014 +0.10(+2.31%)
Jun 17, 2010 4.178 4.193 4.086 4.156 36,652,888 +0.10(+2.45%)
Jun 16, 2010 3.994 4.082 3.975 4.056 15,782 -0.07(-1.70%)
Jun 15, 2010 3.853 4.126 3.975 4.126 2,535 +0.27(+7.08%)
Jun 14, 2010 3.912 3.960 3.835 3.853 37,164,520 -0.04(-0.95%)
Jun 11, 2010 3.806 3.920 3.780 3.890 50,935,376 +0.24(+6.46%)
Jun 10, 2010 3.544 3.673 3.540 3.654 31,864 +0.34(+10.23%)
Jun 09, 2010 3.363 3.422 3.300 3.315 35,520,204 +0.01(+0.45%)
Jun 08, 2010 3.241 3.308 3.190 3.300 44,596,256 +0.07(+2.05%)
Jun 07, 2010 3.363 3.385 3.234 3.234 42,130,668 -0.06(-1.68%)
Jun 04, 2010 3.289 3.448 3.282 3.289 82,524,048 -0.30(-8.42%)
Jun 03, 2010 3.592 3.735 3.566 3.592 5,423 -0.11(-2.89%)
Jun 02, 2010 3.629 3.706 3.584 3.699 32,125,994 +0.07(+2.03%)
Jun 01, 2010 3.651 3.791 3.625 3.625 11,980 -0.12(-3.15%)
May 28, 2010 3.743 3.868 3.732 3.743 53,488,752 -0.10(-2.68%)
May 27, 2010 3.721 3.846 3.673 3.846 79,611,456 +0.20(+5.57%)
May 26, 2010 3.747 3.791 3.610 3.643 13,450 -0.18(-4.73%)
May 25, 2010 3.643 3.835 3.603 3.824 44,463 -0.01(-0.38%)
May 24, 2010 3.883 3.945 3.839 3.839 40,368,956 -0.21(-5.19%)
May 21, 2010 3.787 4.064 3.769 4.049 69,706,560 +0.21(+5.48%)
May 20, 2010 3.780 3.931 3.761 3.839 57,157,008 -0.15(-3.88%)
May 19, 2010 3.876 3.994 3.826 3.994 44,774,604 +0.16(+4.13%)
May 18, 2010 4.012 4.019 3.817 3.835 20,780 +0.01(+0.39%)
May 17, 2010 3.853 3.879 3.691 3.820 41,459,448 -0.03(-0.77%)
May 14, 2010 3.850 4.012 3.728 3.850 64,374,916 -0.30(-7.28%)
May 13, 2010 4.204 4.252 4.152 4.152 23,863,356 -0.18(-4.09%)
May 12, 2010 4.270 4.388 4.241 4.329 34,710,688 +0.09(+2.09%)
May 11, 2010 4.333 4.355 4.241 4.241 271 -0.22(-4.88%)
May 10, 2010 4.407 4.480 4.362 4.458 131,512,168 +0.83(+22.99%)
May 07, 2010 3.728 3.802 3.540 3.625 110,748,184 -0.04(-1.01%)
May 06, 2010 3.916 3.960 3.381 3.662 80,055,640 -0.30(-7.54%)
May 05, 2010 3.983 4.078 3.939 3.960 44,641,244 -0.15(-3.59%)
May 04, 2010 4.222 4.262 4.093 4.108 12,379 -0.40(-8.84%)
May 03, 2010 4.495 4.543 4.488 4.506 28,875,184 -0.04(-0.97%)
Apr 30, 2010 4.595 4.620 4.514 4.550 20,076,684 +0.00(+0.08%)
Apr 29, 2010 4.525 4.602 4.471 4.547 20,511,836 +0.13(+2.84%)
Apr 28, 2010 4.484 4.510 4.333 4.421 47,092,576 -0.02(-0.48%)
Apr 27, 2010 4.626 4.704 4.443 4.443 7,880 -0.35(-7.22%)
Apr 26, 2010 4.842 4.857 4.781 4.788 16,169,975 -0.05(-0.97%)
Apr 23, 2010 4.806 4.846 4.760 4.835 15,030,932 +0.00(+0.00%)
Apr 22, 2010 4.781 4.849 4.727 4.835 18,914,142 -0.12(-2.33%)
Apr 21, 2010 4.997 5.015 4.904 4.950 8,705 -0.15(-2.90%)
Apr 20, 2010 5.141 5.141 5.069 5.098 15,186,481 +0.04(+0.78%)
Apr 19, 2010 5.022 5.076 4.990 5.058 15,207,921 -0.04(-0.85%)
Apr 16, 2010 5.235 5.260 5.055 5.102 18,128,802 -0.17(-3.21%)
Apr 15, 2010 5.220 5.296 5.213 5.271 10,503,914 -0.05(-0.88%)
Apr 14, 2010 5.271 5.328 5.238 5.318 9,005,155 +0.06(+1.23%)
Apr 13, 2010 5.271 5.278 5.199 5.253 8,121,082 +0.01(+0.27%)
Apr 12, 2010 5.235 5.278 5.220 5.238 12,116,591 +0.12(+2.39%)
Apr 09, 2010 4.932 5.116 4.922 5.116 13,629,794 +0.23(+4.64%)
Apr 08, 2010 4.814 4.907 4.795 4.889 19,584,984 -0.02(-0.37%)
Apr 07, 2010 4.925 4.950 4.882 4.907 13,545,400 +0.02(+0.37%)
Apr 06, 2010 4.828 4.914 4.810 4.889 18,431,678 -0.15(-3.07%)
Apr 05, 2010 5.112 5.112 4.968 5.044 15,357,645 +0.09(+1.82%)
Apr 01, 2010 4.875 4.954 4.954 4.954 8,183,378 +0.18(+3.69%)
Mar 31, 2010 4.756 4.821 4.720 4.777 17,416,996 -0.04(-0.82%)
Mar 30, 2010 4.900 4.900 4.792 4.817 7,891,941 -0.07(-1.40%)
Mar 29, 2010 4.849 4.914 4.842 4.886 6,629,878 +0.04(+0.82%)
Mar 26, 2010 4.835 4.896 4.821 4.846 12,269,707 +0.09(+1.97%)
Mar 25, 2010 4.803 4.853 4.749 4.752 14,798,394 +0.08(+1.62%)
Mar 24, 2010 4.713 4.727 4.659 4.677 18,369,844 -0.24(-4.84%)
Mar 23, 2010 4.875 4.925 4.842 4.914 9,083,806 +0.10(+2.09%)
Mar 22, 2010 4.702 4.835 4.695 4.814 12,940,421 -0.06(-1.33%)
Mar 19, 2010 5.008 5.030 4.878 4.878 14,646,034 -0.15(-3.01%)
Mar 18, 2010 5.102 5.111 4.976 5.030 10,945,812 -0.12(-2.31%)
Mar 17, 2010 5.148 5.188 5.120 5.148 8,517,477 +0.02(+0.35%)
Mar 16, 2010 5.055 5.141 5.008 5.130 8,698,019 +0.08(+1.50%)
Mar 15, 2010 5.029 5.062 5.019 5.055 8,982,992 -0.07(-1.34%)
Mar 12, 2010 5.188 5.188 5.105 5.123 8,233,361 +0.02(+0.42%)
Mar 11, 2010 5.112 5.112 5.044 5.102 6,574,912 -0.01(-0.21%)
Mar 10, 2010 5.080 5.163 5.069 5.112 13,425,888 +0.06(+1.21%)
Mar 09, 2010 5.019 5.098 5.012 5.051 12,288,861 -0.09(-1.75%)
Mar 08, 2010 5.166 5.188 5.116 5.141 14,838,174 +0.01(+0.28%)
Mar 05, 2010 5.012 5.138 4.997 5.127 15,683,005 +0.18(+3.64%)
Mar 04, 2010 4.972 4.990 4.896 4.947 13,057,399 +0.05(+1.10%)
Mar 03, 2010 4.795 4.958 4.788 4.893 28,102,720 +0.17(+3.58%)
Mar 02, 2010 4.738 4.763 4.680 4.723 11,729,032 +0.03(+0.69%)
Mar 01, 2010 4.655 4.713 4.628 4.691 14,156,823 -0.00(-0.08%)
Feb 26, 2010 4.576 4.723 4.529 4.695 14,122,389 +0.11(+2.35%)
Feb 25, 2010 4.482 4.587 4.450 4.587 17,231,298 -0.00(-0.08%)
Feb 24, 2010 4.497 4.615 4.471 4.590 29,518,070 -0.01(-0.31%)
Feb 23, 2010 4.695 4.713 4.590 4.605 15,957,921 -0.24(-4.91%)
Feb 22, 2010 4.871 4.886 4.835 4.842 11,214,003 -0.08(-1.61%)
Feb 19, 2010 4.849 4.940 4.810 4.922 9,933,250 +0.00(+0.07%)
Feb 18, 2010 4.817 4.929 4.810 4.918 11,661,609 +0.08(+1.64%)
Feb 17, 2010 4.896 4.922 4.832 4.839 14,619,883 -0.01(-0.30%)
Feb 16, 2010 4.742 4.882 4.716 4.853 15,081,718 +0.12(+2.43%)
Feb 12, 2010 4.669 4.738 4.738 4.738 13,294,171 -0.10(-2.08%)
Feb 11, 2010 4.749 4.846 4.691 4.839 19,166,948 -0.11(-2.18%)
Feb 10, 2010 4.943 4.979 4.864 4.947 17,739,196 +0.05(+1.10%)
Feb 09, 2010 4.792 4.943 4.720 4.893 40,022,332 +0.36(+8.03%)
Feb 08, 2010 4.558 4.666 4.507 4.529 37,872,292 -0.06(-1.26%)
Feb 05, 2010 4.648 4.674 4.453 4.587 29,157,240 +0.03(+0.71%)
Feb 04, 2010 4.871 4.875 4.547 4.554 38,753,252 -0.55(-10.79%)
Feb 03, 2010 5.141 5.210 5.087 5.105 13,608,393 -0.28(-5.21%)
Feb 02, 2010 5.332 5.397 5.307 5.386 9,377,035 +0.16(+3.10%)
Feb 01, 2010 5.206 5.238 5.170 5.224 9,719,641 +0.15(+3.05%)
Jan 29, 2010 5.080 5.188 5.037 5.069 12,072,075 +0.02(+0.43%)
Jan 28, 2010 5.202 5.220 4.994 5.048 14,711,805 -0.15(-2.84%)
Jan 27, 2010 5.174 5.220 5.094 5.195 16,540,191 -0.15(-2.82%)
Jan 26, 2010 5.307 5.438 5.303 5.346 6,764,075 -0.05(-0.92%)
Jan 25, 2010 5.460 5.460 5.371 5.396 6,833,077 +0.06(+1.20%)
Jan 22, 2010 5.339 5.488 5.296 5.332 12,077,418 -0.08(-1.51%)
Jan 21, 2010 5.623 5.652 5.392 5.413 17,499,020 -0.35(-6.00%)
Jan 20, 2010 5.812 5.812 5.677 5.759 17,879,930 -0.27(-4.54%)
Jan 19, 2010 5.894 6.043 5.894 6.033 27,185,580 +0.14(+2.36%)
Jan 15, 2010 5.987 5.894 5.894 5.894 5,064,958 -0.17(-2.82%)
Jan 14, 2010 5.972 6.072 5.972 6.065 4,787,154 +0.00(+0.06%)
Jan 13, 2010 6.051 6.075 5.972 6.061 4,376,189 +0.01(+0.18%)
Jan 12, 2010 6.229 6.131 6.022 6.051 5,768,905 -0.18(-2.86%)
Jan 11, 2010 6.239 6.246 6.172 6.229 5,552,306 +0.08(+1.33%)
Jan 08, 2010 6.111 6.154 6.086 6.147 5,017,624 +0.03(+0.47%)
Jan 07, 2010 6.083 6.125 6.036 6.118 5,327,736 -0.03(-0.52%)
Jan 06, 2010 6.058 6.168 6.054 6.150 4,500,696 +0.05(+0.82%)
Jan 05, 2010 6.097 6.132 6.036 6.100 6,094,723 +0.08(+1.30%)
Jan 04, 2010 5.972 6.051 5.969 6.022 6,085,581 +0.17(+2.92%)
Dec 31, 2009 5.883 5.851 5.851 5.851 2,534,586 -0.06(-0.96%)
Dec 30, 2009 5.887 5.908 5.862 5.908 2,887,984 -0.04(-0.72%)
Dec 29, 2009 5.979 5.990 5.915 5.951 3,536,350 +0.00(+0.06%)
Dec 28, 2009 5.954 5.973 5.930 5.947 3,754,798 -0.01(-0.12%)
Dec 24, 2009 5.876 5.962 5.876 5.954 2,853,015 +0.07(+1.21%)
Dec 23, 2009 5.865 5.915 5.844 5.883 5,028,214 +0.03(+0.49%)
Dec 22, 2009 5.841 5.869 5.805 5.855 4,690,746 +0.06(+0.98%)
Dec 21, 2009 5.762 5.833 5.762 5.798 6,983,697 +0.06(+1.05%)
Dec 18, 2009 5.773 5.809 5.663 5.737 7,314,354 +0.02(+0.44%)
Dec 17, 2009 5.780 5.791 5.695 5.712 9,911,969 -0.26(-4.41%)
Dec 16, 2009 5.919 6.001 5.919 5.976 9,302,303 +0.13(+2.19%)
Dec 15, 2009 5.837 5.883 5.812 5.848 5,414,251 -0.07(-1.14%)
Dec 14, 2009 5.908 5.930 5.901 5.915 6,078,470 +0.10(+1.65%)
Dec 11, 2009 5.819 5.841 5.787 5.819 8,361,252 -0.07(-1.21%)
Dec 10, 2009 5.894 5.908 5.830 5.890 6,697,894 +0.02(+0.30%)
Dec 09, 2009 5.905 5.933 5.798 5.873 12,709,902 -0.19(-3.17%)
Dec 08, 2009 6.122 6.132 6.051 6.065 9,377,074 -0.17(-2.80%)
Dec 07, 2009 6.264 6.321 6.232 6.239 6,219,888 -0.06(-0.96%)
Dec 04, 2009 6.332 6.360 6.236 6.300 8,651,054 +0.09(+1.37%)
Dec 03, 2009 6.346 6.367 6.214 6.214 7,434,756 -0.04(-0.63%)
Dec 02, 2009 6.236 6.303 6.211 6.253 5,491,831 +0.00(+0.00%)
Dec 01, 2009 6.232 6.289 6.207 6.253 6,408,236 +0.10(+1.56%)
Nov 30, 2009 6.118 6.200 6.072 6.157 7,772,057 +0.01(+0.17%)
Nov 27, 2009 6.058 6.211 6.054 6.147 4,871,061 -0.20(-3.14%)
Nov 25, 2009 6.318 6.353 6.271 6.346 6,116,748 +0.06(+1.02%)
Nov 24, 2009 6.275 6.285 6.221 6.282 6,779,025 +0.03(+0.46%)
Nov 23, 2009 6.253 6.296 6.221 6.253 6,506,877 +0.21(+3.54%)
Nov 20, 2009 6.068 6.107 6.033 6.040 11,486,886 -0.15(-2.47%)
Nov 19, 2009 6.214 6.218 6.111 6.193 4,319,468 -0.09(-1.42%)
Nov 18, 2009 6.293 6.307 6.221 6.282 3,832,274 +0.04(+0.63%)
Nov 17, 2009 6.207 6.246 6.145 6.243 3,656,685 -0.00(-0.06%)
Nov 16, 2009 6.243 6.321 6.229 6.246 7,450,273 +0.07(+1.15%)
Nov 13, 2009 6.122 6.207 6.065 6.175 5,721,321 +0.08(+1.34%)
Nov 12, 2009 6.161 6.197 6.061 6.093 6,913,152 -0.04(-0.64%)
Nov 11, 2009 6.150 6.197 6.104 6.132 6,252,825 +0.02(+0.35%)
Nov 10, 2009 6.058 6.122 6.033 6.111 5,960,661 +0.00(+0.00%)
Nov 09, 2009 6.026 6.125 6.004 6.111 8,963,816 +0.16(+2.69%)
Nov 06, 2009 5.823 5.976 5.801 5.951 11,565,800 +0.07(+1.21%)
Nov 05, 2009 5.841 5.958 5.816 5.880 10,782,675 +0.16(+2.74%)
Nov 04, 2009 5.737 5.819 5.700 5.723 7,444,455 +0.06(+1.13%)
Nov 03, 2009 5.559 5.688 5.545 5.659 8,388,953 -0.12(-2.15%)
Nov 02, 2009 5.734 5.898 5.677 5.784 12,651,444 +0.07(+1.18%)
Oct 30, 2009 5.908 5.947 5.698 5.716 13,786,757 -0.31(-5.08%)
Oct 29, 2009 5.887 6.051 5.876 6.022 9,208,798 +0.34(+5.95%)
Oct 28, 2009 5.773 5.816 5.670 5.684 14,748,882 -0.17(-2.98%)
Oct 27, 2009 5.969 6.008 5.851 5.858 10,907,679 -0.09(-1.44%)
Oct 26, 2009 6.122 6.182 5.929 5.944 9,581,301 -0.15(-2.40%)
Oct 23, 2009 6.115 6.126 6.055 6.090 9,305,571 -0.15(-2.34%)
Oct 22, 2009 6.118 6.261 6.072 6.236 6,565,809 +0.14(+2.22%)
Oct 21, 2009 6.072 6.243 6.061 6.100 10,592,037 -0.01(-0.17%)
Oct 20, 2009 6.054 6.111 6.051 6.111 13,537,288 -0.07(-1.21%)
Oct 19, 2009 6.093 6.204 6.040 6.186 10,780,194 +0.25(+4.20%)
Oct 16, 2009 5.944 5.983 5.890 5.937 11,039,966 -0.14(-2.23%)
Oct 15, 2009 6.008 6.083 6.008 6.072 7,767,225 +0.09(+1.43%)
Oct 14, 2009 5.901 5.997 5.873 5.987 12,917,740 +0.31(+5.52%)
Oct 13, 2009 5.716 5.730 5.641 5.673 9,373,913 -0.09(-1.54%)
Oct 12, 2009 5.860 5.869 5.759 5.762 14,260,065 +0.04(+0.62%)
Oct 09, 2009 5.759 5.794 5.702 5.727 26,303,328 -0.07(-1.29%)
Oct 08, 2009 5.833 5.844 5.784 5.801 37,850,620 +0.04(+0.62%)
Oct 07, 2009 5.773 5.830 5.698 5.766 13,694,370 -0.07(-1.28%)
Oct 06, 2009 5.794 5.900 5.791 5.841 16,701,576 +0.17(+3.01%)
Oct 05, 2009 5.520 5.681 5.499 5.670 7,403,906 +0.25(+4.66%)
Oct 02, 2009 5.396 5.470 5.378 5.417 13,273,093 -0.06(-1.04%)
Oct 01, 2009 5.698 5.698 5.474 5.474 8,821,656 -0.27(-4.77%)
Sep 30, 2009 5.826 5.837 5.695 5.748 8,074,165 -0.03(-0.55%)
Sep 29, 2009 5.812 5.844 5.752 5.780 5,414,437 -0.09(-1.58%)
Sep 28, 2009 5.752 5.890 5.752 5.873 3,818,566 +0.13(+2.29%)
Sep 25, 2009 5.695 5.780 5.680 5.741 5,209,582 -0.02(-0.37%)
Sep 24, 2009 5.922 5.944 5.702 5.762 5,809,774 -0.09(-1.46%)
Sep 23, 2009 5.894 5.980 5.841 5.848 7,497,411 -0.02(-0.42%)
Sep 22, 2009 5.869 5.887 5.830 5.873 7,477,836 +0.12(+2.17%)
Sep 21, 2009 5.691 5.777 5.680 5.748 6,786,766 -0.09(-1.46%)
Sep 18, 2009 5.826 5.862 5.784 5.833 7,838,829 +0.12(+2.12%)
Sep 17, 2009 5.705 5.784 5.677 5.712 6,099,980 -0.03(-0.48%)
Sep 16, 2009 5.752 5.809 5.721 5.740 7,995,357 +0.08(+1.43%)
Sep 15, 2009 5.588 5.677 5.556 5.659 5,923,902 +0.08(+1.40%)
Sep 14, 2009 5.474 5.591 5.467 5.581 7,004,548 +0.04(+0.71%)
Sep 11, 2009 5.595 5.620 5.488 5.542 7,318,962 +0.01(+0.13%)
Sep 10, 2009 5.431 5.563 5.403 5.534 10,823,052 -0.01(-0.26%)
Sep 09, 2009 5.545 5.588 5.513 5.549 6,101,666 +0.02(+0.32%)
Sep 08, 2009 5.545 5.567 5.502 5.531 5,689,226 -0.01(-0.13%)
Sep 04, 2009 5.342 5.577 5.324 5.538 6,813,309 +0.26(+4.92%)
Sep 03, 2009 5.303 5.324 5.214 5.278 6,594,468 +0.14(+2.70%)
Sep 02, 2009 5.122 5.189 5.082 5.139 8,307,644 -0.13(-2.43%)
Sep 01, 2009 5.378 5.466 5.228 5.268 11,519,053 -0.22(-4.08%)
Aug 31, 2009 5.481 5.520 5.456 5.492 7,017,770 -0.03(-0.58%)
Aug 28, 2009 5.599 5.616 5.499 5.524 11,331,335 -0.04(-0.64%)
Aug 27, 2009 5.460 5.588 5.406 5.559 5,146,253 +0.10(+1.76%)
Aug 26, 2009 5.435 5.474 5.413 5.463 4,832,906 +0.01(+0.26%)
Aug 25, 2009 5.442 5.520 5.421 5.449 6,415,754 +0.14(+2.55%)
Aug 24, 2009 5.381 5.460 5.300 5.314 8,232,843 -0.04(-0.80%)
Aug 21, 2009 5.300 5.374 5.271 5.357 7,237,830 +0.15(+2.94%)
Aug 20, 2009 5.125 5.221 5.107 5.203 4,656,834 +0.10(+2.02%)
Aug 19, 2009 4.940 5.150 4.940 5.100 6,260,883 +0.04(+0.77%)
Aug 18, 2009 4.969 5.090 4.961 5.061 7,381,839 +0.12(+2.47%)
Aug 17, 2009 4.969 4.972 4.919 4.939 9,767,154 -0.26(-5.08%)
Aug 14, 2009 5.253 5.253 5.129 5.203 7,130,583 -0.05(-1.02%)
Aug 13, 2009 5.236 5.292 5.211 5.257 8,300,067 +0.06(+1.10%)
Aug 12, 2009 5.107 5.232 5.107 5.200 8,048,771 +0.11(+2.17%)
Aug 11, 2009 5.107 5.143 5.061 5.090 5,597,685 -0.04(-0.76%)
Aug 10, 2009 5.139 5.147 5.104 5.129 6,353,127 -0.03(-0.55%)
Aug 07, 2009 5.203 5.211 5.150 5.157 9,863,464 +0.04(+0.76%)
Aug 06, 2009 5.161 5.189 5.072 5.118 8,595,653 +0.00(+0.07%)
Aug 05, 2009 5.122 5.143 5.011 5.115 10,149,733 -0.04(-0.76%)
Aug 04, 2009 5.118 5.186 5.100 5.154 14,999,849 -0.05(-0.88%)
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.