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

Banco Santander ADR (NY: SAN )

4.800 -0.240 (-4.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2016 3.299 3.329 3.254 3.261 6,007,819 -0.07(-2.02%)
Mar 30, 2016 3.366 3.403 3.321 3.329 5,696,548 -0.01(-0.45%)
Mar 29, 2016 3.306 3.351 3.284 3.344 7,232,710 +0.01(+0.22%)
Mar 28, 2016 3.359 3.359 3.321 3.336 2,449,503 +0.03(+0.90%)
Mar 24, 2016 3.299 3.306 3.306 3.306 15,321,835 -0.05(-1.56%)
Mar 23, 2016 3.426 3.433 3.359 3.359 4,633,315 -0.11(-3.23%)
Mar 22, 2016 3.448 3.493 3.433 3.471 8,361,157 -0.05(-1.49%)
Mar 21, 2016 3.561 3.583 3.512 3.523 9,498,714 -0.06(-1.67%)
Mar 18, 2016 3.613 3.635 3.549 3.583 12,039,091 +0.01(+0.42%)
Mar 17, 2016 3.531 3.583 3.478 3.568 6,003,720 +0.04(+1.27%)
Mar 16, 2016 3.456 3.531 3.448 3.523 6,596,729 -0.04(-1.05%)
Mar 15, 2016 3.583 3.605 3.538 3.561 12,030,939 -0.15(-4.03%)
Mar 14, 2016 3.725 3.733 3.680 3.710 9,027,378 +0.02(+0.61%)
Mar 11, 2016 3.620 3.695 3.590 3.688 15,794,389 +0.23(+6.71%)
Mar 10, 2016 3.508 3.590 3.396 3.456 15,688,926 +0.10(+2.90%)
Mar 09, 2016 3.396 3.403 3.321 3.359 5,865,129 -0.02(-0.66%)
Mar 08, 2016 3.426 3.441 3.366 3.381 9,489,245 +0.02(+0.67%)
Mar 07, 2016 3.329 3.373 3.306 3.359 5,967,117 -0.01(-0.22%)
Mar 04, 2016 3.351 3.373 3.321 3.366 7,945,596 +0.04(+1.12%)
Mar 03, 2016 3.276 3.329 3.246 3.329 4,719,953 +0.05(+1.60%)
Mar 02, 2016 3.179 3.276 3.172 3.276 15,121,691 +0.16(+5.29%)
Mar 01, 2016 3.022 3.119 3.007 3.112 7,496,310 +0.13(+4.26%)
Feb 29, 2016 2.999 3.029 2.977 2.985 4,474,978 +0.01(+0.50%)
Feb 26, 2016 2.992 2.999 2.955 2.970 5,614,868 +0.08(+2.85%)
Feb 25, 2016 2.895 2.910 2.865 2.887 5,452,444 +0.04(+1.58%)
Feb 24, 2016 2.835 2.865 2.798 2.842 8,779,049 -0.10(-3.31%)
Feb 23, 2016 3.007 3.018 2.932 2.940 9,095,320 -0.07(-2.24%)
Feb 22, 2016 2.962 3.014 2.955 3.007 4,328,370 +0.12(+4.15%)
Feb 19, 2016 2.872 2.917 2.835 2.887 8,835,932 -0.07(-2.28%)
Feb 18, 2016 3.074 3.074 2.947 2.955 6,925,891 -0.16(-5.28%)
Feb 17, 2016 3.052 3.127 3.044 3.119 9,235,691 +0.13(+4.51%)
Feb 16, 2016 3.007 3.013 2.940 2.985 4,469,531 +0.08(+2.84%)
Feb 12, 2016 2.857 2.902 2.902 2.902 6,361,192 +0.10(+3.74%)
Feb 11, 2016 2.827 2.842 2.760 2.798 7,860,390 -0.13(-4.59%)
Feb 10, 2016 2.947 3.006 2.895 2.932 7,741,293 +0.07(+2.62%)
Feb 09, 2016 2.805 2.887 2.790 2.857 11,102,557 -0.06(-2.05%)
Feb 08, 2016 2.962 2.970 2.880 2.917 10,173,457 -0.16(-5.34%)
Feb 05, 2016 3.112 3.136 3.067 3.082 7,180,332 +0.04(+1.23%)
Feb 04, 2016 2.925 3.067 2.925 3.044 6,717,559 +0.16(+5.44%)
Feb 03, 2016 2.880 2.895 2.765 2.887 11,244,945 +0.01(+0.26%)
Feb 02, 2016 2.970 2.977 2.869 2.880 14,691,434 -0.20(-6.55%)
Feb 01, 2016 3.089 3.097 3.044 3.082 6,397,294 -0.05(-1.67%)
Jan 29, 2016 3.097 3.142 3.074 3.134 5,694,105 +0.05(+1.70%)
Jan 28, 2016 3.119 3.119 3.033 3.082 7,799,351 -0.04(-1.20%)
Jan 27, 2016 3.134 3.187 3.112 3.119 7,796,361 -0.05(-1.55%)
Jan 26, 2016 3.094 3.176 3.080 3.168 9,155,727 +0.13(+4.13%)
Jan 25, 2016 3.080 3.087 3.035 3.043 8,134,828 -0.15(-4.63%)
Jan 22, 2016 3.198 3.213 3.146 3.190 6,215,532 +0.15(+4.85%)
Jan 21, 2016 3.021 3.083 2.976 3.043 9,392,763 +0.04(+1.48%)
Jan 20, 2016 3.035 3.057 2.939 2.998 13,586,804 -0.11(-3.56%)
Jan 19, 2016 3.161 3.176 3.080 3.109 7,548,295 -0.07(-2.09%)
Jan 15, 2016 3.205 3.176 3.176 3.176 6,087,402 -0.13(-3.80%)
Jan 14, 2016 3.250 3.309 3.209 3.301 8,989,659 +0.08(+2.52%)
Jan 13, 2016 3.338 3.346 3.198 3.220 8,158,891 -0.09(-2.68%)
Jan 12, 2016 3.353 3.353 3.250 3.309 7,485,234 +0.04(+1.13%)
Jan 11, 2016 3.301 3.301 3.227 3.272 10,047,956 +0.10(+3.26%)
Jan 08, 2016 3.301 3.309 3.154 3.168 15,662,726 -0.10(-2.94%)
Jan 07, 2016 3.286 3.323 3.264 3.264 9,004,301 -0.07(-2.00%)
Jan 06, 2016 3.323 3.353 3.301 3.331 10,517,010 -0.14(-4.04%)
Jan 05, 2016 3.464 3.478 3.419 3.471 10,046,238 -0.07(-1.88%)
Jan 04, 2016 3.538 3.545 3.471 3.538 11,473,451 -0.06(-1.64%)
Dec 31, 2015 3.641 3.597 3.597 3.597 6,552,789 -0.06(-1.62%)
Dec 30, 2015 3.678 3.700 3.656 3.656 9,020,384 -0.04(-1.20%)
Dec 29, 2015 3.678 3.700 3.663 3.700 8,010,200 +0.01(+0.40%)
Dec 28, 2015 3.722 3.730 3.663 3.685 7,642,524 -0.08(-2.16%)
Dec 24, 2015 3.744 3.766 3.766 3.766 3,199,755 +0.02(+0.59%)
Dec 23, 2015 3.693 3.752 3.678 3.744 11,494,061 +0.10(+2.84%)
Dec 22, 2015 3.619 3.648 3.597 3.641 6,669,128 +0.06(+1.65%)
Dec 21, 2015 3.626 3.648 3.552 3.582 11,561,251 -0.11(-3.00%)
Dec 18, 2015 3.737 3.737 3.685 3.693 7,875,801 -0.08(-2.15%)
Dec 17, 2015 3.826 3.829 3.766 3.774 7,412,278 -0.03(-0.78%)
Dec 16, 2015 3.781 3.803 3.715 3.803 10,450,232 +0.10(+2.79%)
Dec 15, 2015 3.678 3.715 3.678 3.700 8,728,723 +0.09(+2.45%)
Dec 14, 2015 3.663 3.689 3.582 3.611 8,563,475 -0.06(-1.61%)
Dec 11, 2015 3.730 3.738 3.656 3.670 10,341,931 -0.08(-2.17%)
Dec 10, 2015 3.752 3.789 3.737 3.752 9,972,880 -0.02(-0.59%)
Dec 09, 2015 3.774 3.855 3.752 3.774 18,559,040 +0.02(+0.59%)
Dec 08, 2015 3.774 3.796 3.737 3.752 10,472,561 -0.12(-3.05%)
Dec 07, 2015 3.914 3.914 3.848 3.870 6,323,776 -0.13(-3.32%)
Dec 04, 2015 3.899 4.003 3.899 4.003 13,367,334 +0.10(+2.65%)
Dec 03, 2015 3.995 4.010 3.892 3.899 6,799,738 -0.03(-0.75%)
Dec 02, 2015 3.973 4.003 3.914 3.929 8,454,919 -0.10(-2.56%)
Dec 01, 2015 4.025 4.051 3.995 4.032 6,099,542 +0.04(+1.11%)
Nov 30, 2015 3.981 4.010 3.973 3.988 4,553,586 +0.04(+0.93%)
Nov 27, 2015 3.981 3.988 3.944 3.951 2,592,355 +0.01(+0.19%)
Nov 25, 2015 3.929 3.944 3.944 3.944 7,100,773 -0.11(-2.73%)
Nov 24, 2015 3.981 4.062 3.981 4.054 6,030,759 +0.05(+1.29%)
Nov 23, 2015 4.032 4.047 3.988 4.003 4,747,460 -0.01(-0.37%)
Nov 20, 2015 4.099 4.106 4.010 4.018 6,034,494 -0.09(-2.16%)
Nov 19, 2015 4.069 4.121 4.062 4.106 10,006,138 +0.09(+2.21%)
Nov 18, 2015 3.981 4.018 3.966 4.018 5,766,303 +0.07(+1.68%)
Nov 17, 2015 3.973 3.995 3.936 3.951 6,351,618 +0.04(+0.94%)
Nov 16, 2015 3.862 3.922 3.855 3.914 5,210,289 +0.01(+0.19%)
Nov 13, 2015 3.936 3.958 3.892 3.907 17,827,734 -0.04(-0.94%)
Nov 12, 2015 3.981 3.999 3.944 3.944 6,705,459 -0.13(-3.26%)
Nov 11, 2015 4.143 4.143 4.077 4.077 7,299,998 +0.01(+0.18%)
Nov 10, 2015 4.062 4.084 4.032 4.069 5,202,167 -0.03(-0.72%)
Nov 09, 2015 4.158 4.174 4.077 4.099 7,725,033 -0.08(-1.94%)
Nov 06, 2015 4.158 4.195 4.128 4.180 7,337,279 +0.04(+0.89%)
Nov 05, 2015 4.210 4.217 4.136 4.143 13,938,175 -0.06(-1.41%)
Nov 04, 2015 4.269 4.283 4.180 4.202 5,798,017 +0.02(+0.53%)
Nov 03, 2015 4.128 4.195 4.121 4.180 6,543,719 +0.02(+0.53%)
Nov 02, 2015 4.165 4.195 4.136 4.158 8,369,401 +0.07(+1.62%)
Oct 30, 2015 4.091 4.128 4.080 4.091 12,567,633 +0.02(+0.54%)
Oct 29, 2015 4.069 4.106 4.047 4.069 19,452,730 -0.14(-3.33%)
Oct 28, 2015 4.151 4.254 4.151 4.210 28,503,958 +0.04(+1.06%)
Oct 27, 2015 4.173 4.202 4.143 4.165 5,701,353 -0.08(-1.91%)
Oct 26, 2015 4.247 4.261 4.210 4.247 3,152,753 -0.04(-0.86%)
Oct 23, 2015 4.276 4.306 4.247 4.283 7,579,096 +0.01(+0.35%)
Oct 22, 2015 4.232 4.291 4.232 4.269 7,303,592 +0.08(+1.94%)
Oct 21, 2015 4.232 4.232 4.187 4.187 5,291,518 +0.01(+0.18%)
Oct 20, 2015 4.173 4.199 4.158 4.180 4,962,617 -0.05(-1.22%)
Oct 19, 2015 4.247 4.254 4.210 4.232 4,084,969 -0.06(-1.38%)
Oct 16, 2015 4.261 4.298 4.254 4.291 4,146,722 +0.09(+2.11%)
Oct 15, 2015 4.173 4.209 4.151 4.202 4,088,790 +0.01(+0.24%)
Oct 14, 2015 4.221 4.236 4.170 4.192 4,734,905 -0.01(-0.35%)
Oct 13, 2015 4.207 4.258 4.199 4.207 4,784,143 -0.13(-3.04%)
Oct 12, 2015 4.375 4.375 4.324 4.338 5,330,562 -0.08(-1.82%)
Oct 09, 2015 4.412 4.434 4.371 4.419 12,125,935 +0.12(+2.72%)
Oct 08, 2015 4.243 4.309 4.229 4.302 5,407,516 +0.00(+0.00%)
Oct 07, 2015 4.346 4.353 4.265 4.302 11,550,797 +0.12(+2.80%)
Oct 06, 2015 4.119 4.197 4.115 4.185 6,903,178 +0.10(+2.33%)
Oct 05, 2015 4.024 4.097 4.024 4.090 8,549,620 +0.15(+3.71%)
Oct 02, 2015 3.819 3.943 3.812 3.943 7,093,632 +0.08(+2.08%)
Oct 01, 2015 3.878 3.885 3.812 3.863 6,509,254 +0.00(+0.00%)
Sep 30, 2015 3.856 3.870 3.804 3.863 7,003,648 +0.05(+1.34%)
Sep 29, 2015 3.812 3.834 3.782 3.812 9,222,374 +0.06(+1.56%)
Sep 28, 2015 3.782 3.790 3.739 3.753 9,144,172 -0.07(-1.72%)
Sep 25, 2015 3.848 3.870 3.804 3.819 7,437,227 +0.01(+0.19%)
Sep 24, 2015 3.819 3.841 3.753 3.812 10,382,396 -0.05(-1.33%)
Sep 23, 2015 3.943 3.943 3.856 3.863 8,023,014 -0.11(-2.76%)
Sep 22, 2015 3.973 3.995 3.936 3.973 8,192,669 -0.13(-3.21%)
Sep 21, 2015 4.126 4.141 4.075 4.104 5,760,312 -0.04(-1.06%)
Sep 18, 2015 4.192 4.219 4.141 4.148 10,267,604 -0.18(-4.06%)
Sep 17, 2015 4.309 4.382 4.287 4.324 12,266,062 +0.08(+1.90%)
Sep 16, 2015 4.199 4.243 4.181 4.243 5,994,624 +0.07(+1.58%)
Sep 15, 2015 4.141 4.181 4.134 4.178 5,858,773 +0.05(+1.24%)
Sep 14, 2015 4.141 4.152 4.082 4.126 9,273,517 -0.07(-1.57%)
Sep 11, 2015 4.148 4.199 4.141 4.192 6,948,402 -0.02(-0.52%)
Sep 10, 2015 4.178 4.236 4.163 4.214 6,598,183 -0.02(-0.52%)
Sep 09, 2015 4.360 4.368 4.221 4.236 6,687,012 -0.01(-0.34%)
Sep 08, 2015 4.236 4.258 4.207 4.251 4,966,829 +0.07(+1.57%)
Sep 04, 2015 4.156 4.185 4.185 4.185 6,762,414 -0.10(-2.39%)
Sep 03, 2015 4.295 4.346 4.265 4.287 8,076,278 -0.05(-1.18%)
Sep 02, 2015 4.390 4.397 4.295 4.338 7,274,210 +0.02(+0.51%)
Sep 01, 2015 4.360 4.365 4.295 4.317 9,873,783 -0.14(-3.12%)
Aug 31, 2015 4.470 4.499 4.412 4.456 7,324,813 -0.08(-1.77%)
Aug 28, 2015 4.514 4.543 4.492 4.536 6,709,536 -0.02(-0.48%)
Aug 27, 2015 4.485 4.558 4.463 4.558 14,268,532 +0.11(+2.47%)
Aug 26, 2015 4.456 4.463 4.353 4.448 9,517,247 +0.08(+1.84%)
Aug 25, 2015 4.543 4.551 4.360 4.368 12,795,523 +0.01(+0.17%)
Aug 24, 2015 4.375 4.521 4.302 4.360 18,507,384 -0.19(-4.18%)
Aug 21, 2015 4.675 4.701 4.551 4.551 18,761,450 -0.10(-2.20%)
Aug 20, 2015 4.719 4.726 4.638 4.653 8,802,263 -0.08(-1.70%)
Aug 19, 2015 4.734 4.777 4.704 4.734 5,307,134 -0.03(-0.61%)
Aug 18, 2015 4.785 4.785 4.734 4.763 7,215,394 -0.03(-0.61%)
Aug 17, 2015 4.741 4.799 4.734 4.792 5,734,516 -0.04(-0.76%)
Aug 14, 2015 4.814 4.843 4.792 4.829 10,106,642 -0.02(-0.45%)
Aug 13, 2015 4.873 4.880 4.851 4.851 6,023,642 -0.10(-1.92%)
Aug 12, 2015 4.916 4.946 4.873 4.946 8,413,942 -0.03(-0.59%)
Aug 11, 2015 5.026 5.034 4.938 4.975 26,544,266 -0.09(-1.73%)
Aug 10, 2015 4.997 5.063 4.990 5.063 5,371,813 +0.12(+2.37%)
Aug 07, 2015 4.924 4.968 4.916 4.946 4,372,395 -0.01(-0.30%)
Aug 06, 2015 4.953 4.975 4.931 4.960 5,745,471 +0.01(+0.30%)
Aug 05, 2015 4.960 4.997 4.924 4.946 4,048,538 +0.03(+0.60%)
Aug 04, 2015 4.931 4.946 4.902 4.916 5,873,208 -0.06(-1.18%)
Aug 03, 2015 5.012 5.026 4.960 4.975 6,109,041 -0.01(-0.15%)
Jul 31, 2015 4.960 5.030 4.938 4.982 9,554,273 +0.02(+0.44%)
Jul 30, 2015 4.997 5.004 4.919 4.960 14,260,391 -0.23(-4.37%)
Jul 29, 2015 5.121 5.202 5.114 5.187 6,003,015 +0.03(+0.64%)
Jul 28, 2015 5.154 5.184 5.122 5.154 3,744,500 +0.05(+1.00%)
Jul 27, 2015 5.154 5.169 5.089 5.104 7,645,811 -0.04(-0.85%)
Jul 24, 2015 5.198 5.220 5.136 5.147 6,547,803 -0.11(-2.07%)
Jul 23, 2015 5.292 5.314 5.234 5.256 6,010,894 -0.03(-0.55%)
Jul 22, 2015 5.271 5.307 5.249 5.285 6,489,742 +0.02(+0.41%)
Jul 21, 2015 5.263 5.300 5.242 5.263 8,271,326 -0.01(-0.28%)
Jul 20, 2015 5.271 5.296 5.256 5.278 5,581,187 +0.02(+0.41%)
Jul 17, 2015 5.292 5.300 5.234 5.256 3,837,479 -0.05(-0.96%)
Jul 16, 2015 5.300 5.329 5.278 5.307 6,282,081 +0.09(+1.81%)
Jul 15, 2015 5.234 5.249 5.198 5.213 4,729,757 -0.01(-0.28%)
Jul 14, 2015 5.205 5.242 5.183 5.227 4,948,535 -0.03(-0.55%)
Jul 13, 2015 5.285 5.295 5.234 5.256 7,940,985 +0.01(+0.28%)
Jul 10, 2015 5.256 5.271 5.202 5.242 23,508,384 +0.29(+5.87%)
Jul 09, 2015 5.016 5.031 4.937 4.951 13,167,547 +0.13(+2.71%)
Jul 08, 2015 4.864 4.879 4.806 4.820 10,259,383 -0.11(-2.21%)
Jul 07, 2015 4.828 4.973 4.748 4.929 21,007,990 +0.01(+0.15%)
Jul 06, 2015 4.879 4.973 4.864 4.922 20,509,928 -0.20(-3.83%)
Jul 02, 2015 5.111 5.118 5.118 5.118 4,964,353 +0.01(+0.14%)
Jul 01, 2015 5.154 5.162 5.089 5.111 9,107,400 +0.02(+0.43%)
Jun 30, 2015 5.183 5.198 5.046 5.089 25,747,942 +0.01(+0.14%)
Jun 29, 2015 5.154 5.205 5.075 5.082 25,859,306 -0.38(-7.04%)
Jun 26, 2015 5.477 5.525 5.430 5.467 6,093,822 +0.05(+0.94%)
Jun 25, 2015 5.423 5.445 5.372 5.416 4,887,680 +0.00(+0.00%)
Jun 24, 2015 5.419 5.452 5.401 5.416 5,391,288 -0.07(-1.19%)
Jun 23, 2015 5.532 5.546 5.474 5.481 6,046,727 -0.04(-0.66%)
Jun 22, 2015 5.510 5.605 5.503 5.517 16,125,512 +0.26(+4.97%)
Jun 19, 2015 5.278 5.289 5.234 5.256 7,104,932 -0.01(-0.28%)
Jun 18, 2015 5.213 5.387 5.198 5.271 13,415,252 +0.13(+2.54%)
Jun 17, 2015 5.176 5.183 5.096 5.140 7,140,027 -0.03(-0.56%)
Jun 16, 2015 5.111 5.183 5.089 5.169 7,377,090 -0.03(-0.56%)
Jun 15, 2015 5.133 5.205 5.114 5.198 9,860,658 -0.07(-1.38%)
Jun 12, 2015 5.234 5.296 5.191 5.271 6,890,803 -0.09(-1.63%)
Jun 11, 2015 5.343 5.372 5.292 5.358 4,969,504 +0.01(+0.14%)
Jun 10, 2015 5.300 5.394 5.285 5.350 8,886,773 +0.13(+2.50%)
Jun 09, 2015 5.227 5.263 5.176 5.220 6,588,359 -0.01(-0.14%)
Jun 08, 2015 5.242 5.242 5.198 5.227 6,044,325 -0.01(-0.28%)
Jun 05, 2015 5.220 5.300 5.191 5.242 10,354,015 -0.01(-0.14%)
Jun 04, 2015 5.343 5.438 5.234 5.249 9,811,509 -0.09(-1.63%)
Jun 03, 2015 5.307 5.394 5.307 5.336 5,612,527 +0.07(+1.38%)
Jun 02, 2015 5.278 5.292 5.242 5.263 12,772,125 +0.15(+2.84%)
Jun 01, 2015 5.140 5.147 5.060 5.118 11,807,354 -0.04(-0.70%)
May 29, 2015 5.198 5.206 5.125 5.154 4,717,202 -0.07(-1.25%)
May 28, 2015 5.191 5.234 5.140 5.220 7,002,121 +0.00(+0.00%)
May 27, 2015 5.147 5.270 5.136 5.220 8,443,560 +0.09(+1.84%)
May 26, 2015 5.198 5.213 5.111 5.125 15,986,300 -0.23(-4.34%)
May 22, 2015 5.401 5.358 5.358 5.358 12,990,793 -0.09(-1.60%)
May 21, 2015 5.409 5.445 5.394 5.445 4,468,434 +0.03(+0.54%)
May 20, 2015 5.409 5.438 5.387 5.416 4,477,732 +0.00(+0.00%)
May 19, 2015 5.379 5.416 5.372 5.416 6,429,981 -0.01(-0.13%)
May 18, 2015 5.394 5.423 5.387 5.423 6,967,185 -0.08(-1.45%)
May 15, 2015 5.481 5.517 5.452 5.503 4,673,445 -0.01(-0.13%)
May 14, 2015 5.539 5.561 5.510 5.510 8,385,640 +0.05(+0.93%)
May 13, 2015 5.496 5.525 5.446 5.459 18,106,012 +0.00(+0.00%)
May 12, 2015 5.452 5.467 5.423 5.459 9,414,213 +0.00(+0.00%)
May 11, 2015 5.467 5.496 5.445 5.459 4,516,256 -0.07(-1.18%)
May 08, 2015 5.430 5.532 5.423 5.525 9,087,434 +0.18(+3.40%)
May 07, 2015 5.358 5.409 5.321 5.343 5,745,720 -0.04(-0.67%)
May 06, 2015 5.365 5.445 5.358 5.379 7,990,117 +0.09(+1.79%)
May 05, 2015 5.372 5.379 5.271 5.285 8,312,143 -0.15(-2.80%)
May 04, 2015 5.481 5.499 5.438 5.438 3,643,217 -0.04(-0.66%)
May 01, 2015 5.438 5.503 5.438 5.474 8,625,953 +0.01(+0.27%)
Apr 30, 2015 5.474 5.510 5.445 5.459 7,266,418 +0.02(+0.40%)
Apr 29, 2015 5.452 5.500 5.409 5.438 10,539,204 +0.01(+0.13%)
Apr 28, 2015 5.416 5.459 5.409 5.430 8,648,889 +0.14(+2.61%)
Apr 27, 2015 5.307 5.350 5.285 5.292 7,349,948 +0.02(+0.41%)
Apr 24, 2015 5.227 5.271 5.176 5.271 9,729,345 +0.10(+1.97%)
Apr 23, 2015 5.082 5.191 5.078 5.169 6,141,867 +0.07(+1.42%)
Apr 22, 2015 5.075 5.125 5.038 5.096 7,699,948 -0.01(-0.28%)
Apr 21, 2015 5.125 5.133 5.089 5.111 12,359,623 -0.01(-0.14%)
Apr 20, 2015 5.082 5.133 5.075 5.118 7,212,390 -0.01(-0.28%)
Apr 17, 2015 5.125 5.140 5.075 5.133 11,856,933 -0.12(-2.35%)
Apr 16, 2015 5.292 5.300 5.227 5.256 5,795,122 -0.05(-0.96%)
Apr 15, 2015 5.300 5.329 5.263 5.307 8,356,982 +0.01(+0.14%)
Apr 14, 2015 5.256 5.300 5.256 5.300 7,321,052 -0.01(-0.14%)
Apr 13, 2015 5.321 5.358 5.307 5.307 5,957,920 -0.01(-0.14%)
Apr 10, 2015 5.285 5.314 5.242 5.314 6,969,593 -0.05(-0.95%)
Apr 09, 2015 5.365 5.372 5.314 5.365 5,796,186 -0.03(-0.63%)
Apr 08, 2015 5.456 5.456 5.356 5.399 7,764,990 -0.03(-0.52%)
Apr 07, 2015 5.477 5.499 5.427 5.427 16,292,970 -0.06(-1.17%)
Apr 06, 2015 5.442 5.541 5.435 5.491 12,035,715 +0.06(+1.05%)
Apr 02, 2015 5.413 5.435 5.435 5.435 5,869,162 +0.09(+1.60%)
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.