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 (%)
Mar 31, 2015 5.272 5.329 5.258 5.301 7,613,024 -0.04(-0.67%)
Mar 30, 2015 5.358 5.379 5.326 5.336 6,498,283 +0.02(+0.40%)
Mar 27, 2015 5.265 5.322 5.233 5.315 12,093,828 +0.01(+0.13%)
Mar 26, 2015 5.308 5.336 5.240 5.308 12,349,645 +0.00(+0.00%)
Mar 25, 2015 5.322 5.350 5.294 5.308 7,132,131 -0.04(-0.67%)
Mar 24, 2015 5.350 5.379 5.322 5.343 13,156,593 +0.06(+1.21%)
Mar 23, 2015 5.279 5.286 5.237 5.279 9,403,772 +0.10(+1.92%)
Mar 20, 2015 5.101 5.208 5.073 5.180 18,848,230 +0.29(+5.97%)
Mar 19, 2015 4.888 4.906 4.852 4.888 5,099,412 -0.05(-1.01%)
Mar 18, 2015 4.852 4.966 4.824 4.938 12,154,592 +0.06(+1.17%)
Mar 17, 2015 4.824 4.881 4.810 4.881 6,356,844 +0.00(+0.00%)
Mar 16, 2015 4.874 4.888 4.852 4.881 7,520,042 +0.06(+1.33%)
Mar 13, 2015 4.831 4.831 4.774 4.817 21,170,726 -0.07(-1.46%)
Mar 12, 2015 4.867 4.909 4.852 4.888 8,806,460 +0.07(+1.48%)
Mar 11, 2015 4.788 4.845 4.767 4.817 9,537,878 +0.01(+0.15%)
Mar 10, 2015 4.852 4.860 4.803 4.810 12,425,947 -0.21(-4.25%)
Mar 09, 2015 4.988 5.023 4.973 5.023 6,499,849 +0.06(+1.15%)
Mar 06, 2015 5.016 5.037 4.966 4.966 11,330,405 -0.15(-2.92%)
Mar 05, 2015 5.130 5.137 5.101 5.116 3,768,770 -0.01(-0.14%)
Mar 04, 2015 5.116 5.130 5.066 5.123 5,470,802 -0.02(-0.41%)
Mar 03, 2015 5.151 5.151 5.116 5.144 7,874,514 -0.05(-0.96%)
Mar 02, 2015 5.194 5.208 5.173 5.194 6,524,960 +0.01(+0.27%)
Feb 27, 2015 5.158 5.201 5.123 5.180 6,059,533 +0.03(+0.55%)
Feb 26, 2015 5.151 5.187 5.137 5.151 6,517,725 -0.04(-0.82%)
Feb 25, 2015 5.165 5.194 5.151 5.194 7,231,450 -0.01(-0.14%)
Feb 24, 2015 5.158 5.215 5.151 5.201 7,067,015 +0.01(+0.27%)
Feb 23, 2015 5.165 5.194 5.144 5.187 11,804,876 -0.09(-1.62%)
Feb 20, 2015 5.101 5.279 5.059 5.272 20,058,530 +0.09(+1.65%)
Feb 19, 2015 5.187 5.226 5.173 5.187 9,017,646 +0.01(+0.14%)
Feb 18, 2015 5.158 5.194 5.130 5.180 7,901,170 +0.04(+0.83%)
Feb 17, 2015 5.123 5.158 5.059 5.137 9,451,555 +0.03(+0.56%)
Feb 13, 2015 5.087 5.109 5.109 5.109 11,302,465 +0.09(+1.84%)
Feb 12, 2015 4.952 5.016 4.938 5.016 10,002,898 +0.19(+3.98%)
Feb 11, 2015 4.845 4.852 4.788 4.824 9,870,919 -0.08(-1.60%)
Feb 10, 2015 4.931 4.938 4.860 4.902 8,264,894 +0.06(+1.32%)
Feb 09, 2015 4.796 4.867 4.796 4.838 11,477,222 -0.07(-1.45%)
Feb 06, 2015 4.938 4.973 4.895 4.909 12,508,749 -0.09(-1.71%)
Feb 05, 2015 4.924 4.995 4.902 4.995 9,949,756 +0.04(+0.86%)
Feb 04, 2015 4.981 5.041 4.938 4.952 15,139,611 -0.13(-2.52%)
Feb 03, 2015 5.009 5.087 5.002 5.080 16,492,758 +0.27(+5.62%)
Feb 02, 2015 4.717 4.817 4.703 4.810 14,342,300 +0.05(+1.05%)
Jan 30, 2015 4.810 4.817 4.739 4.760 10,642,372 -0.12(-2.48%)
Jan 29, 2015 4.810 4.881 4.788 4.881 16,349,196 +0.17(+3.63%)
Jan 28, 2015 4.838 4.845 4.710 4.710 19,777,068 -0.27(-5.43%)
Jan 27, 2015 4.981 4.988 4.931 4.981 11,605,662 -0.02(-0.43%)
Jan 26, 2015 4.981 5.023 4.981 5.002 13,640,675 +0.06(+1.30%)
Jan 23, 2015 4.945 5.001 4.902 4.938 12,855,168 -0.08(-1.56%)
Jan 22, 2015 4.988 5.027 4.959 5.016 17,373,618 +0.01(+0.14%)
Jan 21, 2015 4.909 5.016 4.902 5.009 25,204,120 -0.01(-0.28%)
Jan 20, 2015 5.023 5.030 4.970 5.023 19,437,236 +0.08(+1.58%)
Jan 16, 2015 4.916 4.966 4.881 4.945 14,961,600 -0.01(-0.14%)
Jan 15, 2015 4.952 4.966 4.902 4.952 21,566,840 +0.00(+0.00%)
Jan 14, 2015 4.959 4.988 4.916 4.952 25,735,456 -0.01(-0.29%)
Jan 13, 2015 4.988 5.030 4.909 4.966 27,875,290 +0.05(+1.01%)
Jan 12, 2015 4.916 4.959 4.835 4.916 28,261,688 +0.02(+0.44%)
Jan 09, 2015 5.101 4.995 4.731 4.895 83,502,752 -0.22(-4.24%)
Jan 08, 2015 5.328 5.508 5.105 5.112 98,928,696 -0.38(-6.96%)
Jan 07, 2015 5.474 5.515 5.390 5.494 12,126,626 +0.08(+1.54%)
Jan 06, 2015 5.515 5.564 5.369 5.411 14,608,422 -0.10(-1.89%)
Jan 05, 2015 5.654 5.661 5.508 5.515 31,241,696 -0.34(-5.82%)
Jan 02, 2015 5.891 5.912 5.828 5.856 9,505,437 +0.06(+1.08%)
Dec 31, 2014 5.898 5.794 5.794 5.794 13,646,426 -0.13(-2.12%)
Dec 30, 2014 5.933 5.966 5.912 5.919 14,716,140 -0.06(-1.05%)
Dec 29, 2014 5.898 6.030 5.898 5.981 9,354,587 -0.06(-1.04%)
Dec 26, 2014 6.051 6.079 6.044 6.044 4,365,208 -0.02(-0.34%)
Dec 24, 2014 6.051 6.065 6.065 6.065 3,231,197 +0.03(+0.58%)
Dec 23, 2014 6.009 6.044 6.002 6.030 6,859,256 +0.00(+0.00%)
Dec 22, 2014 5.988 6.030 5.960 6.030 8,745,968 +0.02(+0.35%)
Dec 19, 2014 5.953 6.030 5.940 6.009 19,771,162 -0.03(-0.46%)
Dec 18, 2014 5.995 6.044 5.947 6.037 11,285,424 +0.14(+2.36%)
Dec 17, 2014 5.807 5.933 5.800 5.898 19,504,128 +0.11(+1.92%)
Dec 16, 2014 5.675 5.901 5.647 5.787 20,658,752 +0.06(+1.09%)
Dec 15, 2014 5.877 5.898 5.689 5.724 17,428,964 -0.08(-1.32%)
Dec 12, 2014 5.940 5.981 5.794 5.800 14,226,972 -0.16(-2.68%)
Dec 11, 2014 5.995 6.051 5.940 5.960 9,874,135 +0.00(+0.00%)
Dec 10, 2014 6.044 6.044 5.947 5.960 12,272,393 -0.10(-1.72%)
Dec 09, 2014 6.044 6.093 6.023 6.065 12,603,672 -0.13(-2.02%)
Dec 08, 2014 6.214 6.239 6.162 6.190 21,581,572 -0.06(-1.00%)
Dec 05, 2014 6.253 6.280 6.246 6.253 10,558,917 +0.08(+1.24%)
Dec 04, 2014 6.190 6.218 6.113 6.176 14,481,513 -0.10(-1.66%)
Dec 03, 2014 6.280 6.294 6.246 6.280 16,193,519 +0.08(+1.23%)
Dec 02, 2014 6.225 6.246 6.190 6.204 39,206,620 +0.01(+0.22%)
Dec 01, 2014 6.183 6.197 6.162 6.190 13,051,102 +0.00(+0.00%)
Nov 28, 2014 6.204 6.232 6.190 6.190 9,339,784 +0.01(+0.23%)
Nov 26, 2014 6.176 6.176 6.176 6.176 10,486,976 +0.01(+0.23%)
Nov 25, 2014 6.190 6.204 6.148 6.162 19,927,086 +0.08(+1.26%)
Nov 24, 2014 6.127 6.134 6.065 6.086 19,572,926 +0.17(+2.94%)
Nov 21, 2014 5.953 5.967 5.891 5.912 24,671,320 +0.15(+2.66%)
Nov 20, 2014 5.766 5.800 5.752 5.759 10,217,786 -0.12(-2.01%)
Nov 19, 2014 5.933 5.933 5.856 5.877 19,525,410 -0.01(-0.12%)
Nov 18, 2014 5.905 5.933 5.877 5.884 27,377,544 +0.07(+1.20%)
Nov 17, 2014 5.780 5.856 5.769 5.814 19,529,040 +0.04(+0.72%)
Nov 14, 2014 5.710 5.773 5.710 5.773 8,842,062 +0.06(+1.10%)
Nov 13, 2014 5.675 5.759 5.668 5.710 14,067,258 -0.01(-0.24%)
Nov 12, 2014 5.724 5.759 5.703 5.724 13,674,480 -0.12(-2.02%)
Nov 11, 2014 5.807 5.863 5.773 5.842 9,822,892 +0.07(+1.20%)
Nov 10, 2014 5.766 5.807 5.724 5.773 7,570,502 +0.02(+0.36%)
Nov 07, 2014 5.675 5.752 5.634 5.752 15,444,453 -0.07(-1.19%)
Nov 06, 2014 5.887 5.922 5.745 5.821 17,916,152 -0.07(-1.18%)
Nov 05, 2014 5.912 5.919 5.856 5.891 37,586,784 -0.01(-0.24%)
Nov 04, 2014 6.006 6.015 5.842 5.905 18,269,218 -0.13(-2.19%)
Nov 03, 2014 6.051 6.071 5.988 6.037 8,953,016 -0.06(-1.03%)
Oct 31, 2014 5.974 6.106 6.058 6.100 14,101,827 +0.13(+2.10%)
Oct 30, 2014 5.884 6.023 5.877 5.974 23,286,116 -0.03(-0.58%)
Oct 29, 2014 6.106 6.127 5.967 6.009 21,919,602 -0.15(-2.48%)
Oct 28, 2014 6.162 6.176 6.113 6.162 25,869,376 +0.11(+1.84%)
Oct 27, 2014 5.974 6.211 6.211 6.051 56,164,732 -0.16(-2.58%)
Oct 24, 2014 6.183 6.211 6.114 6.211 7,491,471 +0.11(+1.82%)
Oct 23, 2014 6.100 6.176 6.079 6.100 20,152,310 +0.05(+0.80%)
Oct 22, 2014 6.086 6.120 6.032 6.051 14,802,410 -0.08(-1.25%)
Oct 21, 2014 6.051 6.148 6.086 6.127 20,402,370 +0.08(+1.26%)
Oct 20, 2014 5.988 6.044 5.974 6.051 16,996,200 +0.04(+0.69%)
Oct 17, 2014 6.009 6.044 5.960 6.009 12,361,583 +0.20(+3.47%)
Oct 16, 2014 5.682 5.880 5.668 5.807 20,988,286 -0.14(-2.34%)
Oct 15, 2014 6.037 6.051 5.835 5.947 23,242,840 -0.20(-3.20%)
Oct 14, 2014 6.116 6.204 6.095 6.143 12,129,447 +0.06(+1.01%)
Oct 13, 2014 6.170 6.191 6.082 6.082 9,486,447 +0.03(+0.45%)
Oct 10, 2014 6.164 6.211 6.048 6.055 10,524,443 -0.05(-0.78%)
Oct 09, 2014 6.245 6.266 6.080 6.102 13,811,434 -0.23(-3.66%)
Oct 08, 2014 6.259 6.334 6.191 6.334 11,594,311 +0.14(+2.31%)
Oct 07, 2014 6.259 6.279 6.184 6.191 11,731,111 -0.16(-2.57%)
Oct 06, 2014 6.402 6.415 6.320 6.354 10,897,151 +0.07(+1.19%)
Oct 03, 2014 6.266 6.307 6.245 6.279 14,482,400 +0.02(+0.33%)
Oct 02, 2014 6.354 6.354 6.181 6.259 21,173,144 -0.16(-2.55%)
Oct 01, 2014 6.487 6.504 6.388 6.422 15,255,580 -0.05(-0.74%)
Sep 30, 2014 6.463 6.548 6.443 6.470 25,782,182 +0.02(+0.32%)
Sep 29, 2014 6.456 6.477 6.422 6.450 18,051,710 -0.19(-2.87%)
Sep 26, 2014 6.620 6.667 6.599 6.640 16,231,223 +0.03(+0.52%)
Sep 25, 2014 6.640 6.654 6.576 6.606 12,422,860 -0.03(-0.51%)
Sep 24, 2014 6.593 6.664 6.572 6.640 14,922,009 +0.03(+0.52%)
Sep 23, 2014 6.667 6.708 6.599 6.606 8,850,834 -0.10(-1.52%)
Sep 22, 2014 6.770 6.770 6.674 6.708 9,235,592 -0.04(-0.61%)
Sep 19, 2014 6.797 6.811 6.729 6.749 12,239,194 -0.03(-0.50%)
Sep 18, 2014 6.783 6.831 6.776 6.783 15,553,543 +0.06(+0.91%)
Sep 17, 2014 6.749 6.783 6.708 6.722 9,637,699 +0.01(+0.20%)
Sep 16, 2014 6.640 6.729 6.633 6.708 12,046,594 +0.01(+0.20%)
Sep 15, 2014 6.722 6.729 6.688 6.695 6,590,208 -0.03(-0.41%)
Sep 12, 2014 6.722 6.822 6.681 6.722 8,905,346 +0.04(+0.61%)
Sep 11, 2014 6.681 6.715 6.657 6.681 7,972,813 -0.06(-0.91%)
Sep 10, 2014 6.729 6.749 6.695 6.742 8,585,134 -0.03(-0.50%)
Sep 09, 2014 6.831 6.831 6.749 6.776 10,446,103 -0.07(-1.00%)
Sep 08, 2014 6.885 6.919 6.834 6.845 4,719,017 -0.13(-1.86%)
Sep 05, 2014 6.947 6.974 6.885 6.974 9,470,365 +0.07(+1.09%)
Sep 04, 2014 6.899 6.994 6.858 6.899 10,836,162 +0.04(+0.60%)
Sep 03, 2014 6.851 6.872 6.824 6.858 8,748,769 +0.09(+1.31%)
Sep 02, 2014 6.783 6.790 6.736 6.770 8,169,973 +0.01(+0.20%)
Aug 29, 2014 6.776 6.756 6.756 6.756 5,905,875 -0.02(-0.30%)
Aug 28, 2014 6.770 6.794 6.749 6.776 6,465,692 -0.09(-1.29%)
Aug 27, 2014 6.906 6.906 6.831 6.865 6,320,543 +0.03(+0.40%)
Aug 26, 2014 6.838 6.872 6.831 6.838 6,633,345 +0.08(+1.21%)
Aug 25, 2014 6.702 6.783 6.695 6.756 4,226,449 +0.12(+1.74%)
Aug 22, 2014 6.661 6.681 6.610 6.640 4,390,479 -0.05(-0.81%)
Aug 21, 2014 6.664 6.722 6.654 6.695 5,710,958 +0.10(+1.44%)
Aug 20, 2014 6.565 6.613 6.565 6.599 4,255,865 -0.03(-0.41%)
Aug 19, 2014 6.640 6.647 6.620 6.627 4,689,432 -0.01(-0.10%)
Aug 18, 2014 6.627 6.640 6.613 6.633 3,935,017 +0.04(+0.62%)
Aug 15, 2014 6.674 6.702 6.518 6.593 10,731,174 +0.00(+0.00%)
Aug 14, 2014 6.606 6.613 6.572 6.593 4,572,224 -0.01(-0.10%)
Aug 13, 2014 6.606 6.637 6.581 6.599 7,753,784 +0.03(+0.41%)
Aug 12, 2014 6.572 6.627 6.545 6.572 12,616,451 +0.04(+0.63%)
Aug 11, 2014 6.531 6.572 6.497 6.531 7,070,963 -0.07(-1.03%)
Aug 08, 2014 6.538 6.579 6.497 6.599 11,163,629 +0.16(+2.43%)
Aug 07, 2014 6.565 6.579 6.402 6.443 14,185,554 -0.13(-1.97%)
Aug 06, 2014 6.531 6.606 6.524 6.572 9,124,036 +0.03(+0.42%)
Aug 05, 2014 6.674 6.681 6.511 6.545 19,991,336 -0.22(-3.32%)
Aug 04, 2014 6.770 6.790 6.715 6.770 9,101,725 +0.03(+0.40%)
Aug 01, 2014 6.797 6.837 6.681 6.742 25,720,926 -0.05(-0.70%)
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%)
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.