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, 2011 4.531 4.579 4.517 4.564 18,360,056 -0.07(-1.51%)
Mar 30, 2011 4.634 4.634 4.634 4.634 16,086,603 -0.00(-0.08%)
Mar 29, 2011 4.626 4.638 4.587 4.638 8,500,776 -0.00(-0.08%)
Mar 28, 2011 4.677 4.708 4.642 4.642 13,451,539 -0.01(-0.25%)
Mar 25, 2011 4.689 4.716 4.642 4.654 12,174,982 -0.09(-1.81%)
Mar 24, 2011 4.700 4.755 4.673 4.739 17,776,288 +0.08(+1.67%)
Mar 23, 2011 4.615 4.681 4.591 4.661 11,680,140 -0.01(-0.25%)
Mar 22, 2011 4.735 4.739 4.650 4.673 16,075,124 -0.05(-1.15%)
Mar 21, 2011 4.681 4.728 4.681 4.728 24,824,556 +0.18(+4.03%)
Mar 18, 2011 4.603 4.611 4.529 4.544 16,390,994 +0.02(+0.43%)
Mar 17, 2011 4.517 4.552 4.459 4.525 24,262,352 +0.21(+4.88%)
Mar 16, 2011 4.455 4.478 4.256 4.314 35,865,716 -0.23(-4.98%)
Mar 15, 2011 4.494 4.552 4.482 4.541 40,536,712 -0.00(-0.09%)
Mar 14, 2011 4.525 4.572 4.466 4.544 24,955,438 +0.14(+3.19%)
Mar 11, 2011 4.365 4.408 4.353 4.404 15,375,342 +0.02(+0.53%)
Mar 10, 2011 4.357 4.404 4.334 4.381 19,541,844 -0.11(-2.35%)
Mar 09, 2011 4.482 4.515 4.463 4.486 9,742,112 +0.00(+0.00%)
Mar 08, 2011 4.451 4.513 4.396 4.486 17,557,696 +0.00(+0.09%)
Mar 07, 2011 4.556 4.572 4.447 4.482 17,037,890 -0.05(-1.20%)
Mar 04, 2011 4.583 4.599 4.502 4.537 23,762,244 -0.13(-2.76%)
Mar 03, 2011 4.696 4.724 4.572 4.665 32,076,314 +0.01(+0.17%)
Mar 02, 2011 4.681 4.731 4.638 4.657 14,544,182 -0.02(-0.42%)
Mar 01, 2011 4.770 4.786 4.665 4.677 29,556,144 -0.12(-2.44%)
Feb 28, 2011 4.841 4.860 4.767 4.794 13,448,152 +0.01(+0.24%)
Feb 25, 2011 4.782 4.790 4.759 4.782 14,845,308 +0.08(+1.66%)
Feb 24, 2011 4.696 4.722 4.650 4.704 24,239,530 +0.02(+0.33%)
Feb 23, 2011 4.708 4.770 4.665 4.689 22,518,090 -0.00(-0.08%)
Feb 22, 2011 4.728 4.794 4.677 4.693 26,993,672 -0.24(-4.82%)
Feb 18, 2011 4.872 4.938 4.845 4.930 12,387,147 -0.01(-0.16%)
Feb 17, 2011 4.876 4.948 4.856 4.938 17,704,256 +0.07(+1.52%)
Feb 16, 2011 4.825 4.887 4.817 4.864 20,966,276 +0.19(+4.00%)
Feb 15, 2011 4.661 4.708 4.638 4.677 30,447,336 +0.08(+1.78%)
Feb 14, 2011 4.615 4.650 4.560 4.595 25,569,134 -0.09(-1.91%)
Feb 11, 2011 4.595 4.701 4.591 4.685 16,383,671 +0.05(+1.09%)
Feb 10, 2011 4.622 4.652 4.587 4.634 29,024,382 -0.16(-3.25%)
Feb 09, 2011 4.794 4.860 4.763 4.790 16,960,380 -0.01(-0.24%)
Feb 08, 2011 4.778 4.809 4.728 4.802 32,025,840 +0.06(+1.32%)
Feb 07, 2011 4.654 4.747 4.642 4.739 18,656,296 +0.03(+0.58%)
Feb 04, 2011 4.693 4.716 4.626 4.712 17,365,926 -0.09(-1.79%)
Feb 03, 2011 4.767 4.806 4.693 4.798 18,724,960 -0.09(-1.76%)
Feb 02, 2011 4.852 4.903 4.833 4.883 16,420,998 -0.06(-1.26%)
Feb 01, 2011 4.860 4.958 4.852 4.946 32,816,646 +0.18(+3.68%)
Jan 31, 2011 4.841 4.852 4.735 4.770 35,466,836 +0.12(+2.68%)
Jan 28, 2011 4.806 4.817 4.638 4.646 30,413,180 -0.15(-3.17%)
Jan 27, 2011 4.770 4.868 4.763 4.798 49,454,196 +0.17(+3.62%)
Jan 26, 2011 4.665 4.700 4.618 4.630 30,607,856 -0.07(-1.41%)
Jan 25, 2011 4.654 4.696 4.622 4.696 38,934,488 -0.11(-2.35%)
Jan 24, 2011 4.739 4.825 4.739 4.809 27,184,944 -0.02(-0.40%)
Jan 21, 2011 4.852 4.860 4.759 4.829 54,794,876 +0.21(+4.47%)
Jan 20, 2011 4.591 4.646 4.544 4.622 35,162,596 +0.09(+2.07%)
Jan 19, 2011 4.615 4.630 4.517 4.529 37,658,060 +0.00(+0.09%)
Jan 18, 2011 4.548 4.603 4.502 4.525 64,549,548 +0.05(+1.13%)
Jan 14, 2011 4.385 4.478 4.373 4.474 28,847,620 +0.05(+1.06%)
Jan 13, 2011 4.470 4.513 4.381 4.427 61,587,240 +0.18(+4.32%)
Jan 12, 2011 4.038 4.244 4.034 4.244 71,987,056 +0.48(+12.61%)
Jan 11, 2011 3.731 3.773 3.696 3.769 42,338,224 +0.03(+0.92%)
Jan 10, 2011 3.713 3.754 3.688 3.735 42,674,752 -0.07(-1.81%)
Jan 07, 2011 3.819 3.876 3.754 3.804 82,811,056 -0.08(-2.07%)
Jan 06, 2011 3.968 3.995 3.865 3.884 49,659,584 -0.14(-3.52%)
Jan 05, 2011 3.926 4.041 3.922 4.026 35,328,872 -0.07(-1.69%)
Jan 04, 2011 4.156 4.160 4.049 4.095 21,762,862 +0.02(+0.47%)
Jan 03, 2011 4.099 4.110 4.068 4.076 12,030,893 -0.01(-0.19%)
Dec 31, 2010 4.041 4.095 4.030 4.083 9,716,242 +0.04(+1.04%)
Dec 30, 2010 4.072 4.087 4.026 4.041 7,035,332 -0.01(-0.28%)
Dec 29, 2010 4.041 4.072 4.022 4.053 11,685,081 +0.05(+1.34%)
Dec 28, 2010 4.018 4.018 3.980 3.999 7,619,541 -0.00(-0.10%)
Dec 27, 2010 3.968 4.003 3.957 4.003 9,579,976 -0.08(-1.88%)
Dec 23, 2010 4.080 4.099 4.053 4.080 13,900,944 -0.06(-1.39%)
Dec 22, 2010 4.137 4.141 4.091 4.137 14,763,684 -0.03(-0.64%)
Dec 21, 2010 4.149 4.191 4.141 4.164 11,355,326 +0.11(+2.65%)
Dec 20, 2010 4.072 4.083 4.030 4.057 19,682,678 +0.02(+0.57%)
Dec 17, 2010 4.060 4.064 3.976 4.034 18,339,828 -0.08(-2.05%)
Dec 16, 2010 4.083 4.133 4.053 4.118 22,386,154 +0.02(+0.37%)
Dec 15, 2010 4.198 4.229 4.076 4.103 26,723,188 -0.16(-3.86%)
Dec 14, 2010 4.287 4.306 4.244 4.267 23,698,228 -0.01(-0.18%)
Dec 13, 2010 4.283 4.300 4.260 4.275 19,637,246 +0.05(+1.18%)
Dec 10, 2010 4.218 4.237 4.172 4.225 22,975,358 -0.10(-2.30%)
Dec 09, 2010 4.306 4.325 4.244 4.325 38,993,652 +0.08(+1.99%)
Dec 08, 2010 4.198 4.256 4.174 4.241 15,295,196 +0.13(+3.08%)
Dec 07, 2010 4.210 4.229 4.106 4.114 25,879,312 -0.06(-1.47%)
Dec 06, 2010 4.179 4.210 4.133 4.175 22,643,690 -0.13(-3.03%)
Dec 03, 2010 4.229 4.306 4.218 4.306 30,811,130 +0.08(+1.91%)
Dec 02, 2010 3.988 4.225 3.984 4.225 71,930,960 +0.25(+6.27%)
Dec 01, 2010 3.934 3.995 3.892 3.976 72,444,784 +0.29(+7.80%)
Nov 30, 2010 3.635 3.738 3.616 3.688 78,816,352 -0.05(-1.23%)
Nov 29, 2010 3.735 3.754 3.665 3.735 72,073,488 -0.08(-2.21%)
Nov 26, 2010 3.827 3.896 3.815 3.819 45,516,856 -0.20(-5.05%)
Nov 24, 2010 4.018 4.022 4.022 4.022 37,310,576 +0.00(+0.10%)
Nov 23, 2010 4.114 4.133 4.003 4.018 40,294,724 -0.27(-6.26%)
Nov 22, 2010 4.294 4.340 4.237 4.287 20,681,340 -0.20(-4.53%)
Nov 19, 2010 4.413 4.490 4.371 4.490 10,633,675 -0.05(-1.10%)
Nov 18, 2010 4.551 4.578 4.509 4.540 15,852,394 +0.11(+2.42%)
Nov 17, 2010 4.413 4.471 4.398 4.432 15,268,140 +0.09(+2.03%)
Nov 16, 2010 4.482 4.486 4.321 4.344 23,682,516 -0.20(-4.31%)
Nov 15, 2010 4.547 4.567 4.486 4.540 14,794,684 +0.08(+1.72%)
Nov 12, 2010 4.509 4.544 4.432 4.463 26,601,832 +0.05(+1.04%)
Nov 11, 2010 4.333 4.434 4.317 4.417 18,926,386 -0.05(-1.20%)
Nov 10, 2010 4.474 4.486 4.348 4.471 26,840,874 -0.05(-1.10%)
Nov 09, 2010 4.620 4.652 4.509 4.521 15,804,462 -0.04(-0.92%)
Nov 08, 2010 4.501 4.570 4.459 4.563 19,413,448 -0.02(-0.33%)
Nov 05, 2010 4.609 4.620 4.536 4.578 36,988,396 -0.21(-4.48%)
Nov 04, 2010 4.800 4.808 4.724 4.793 28,701,464 +0.06(+1.21%)
Nov 03, 2010 4.739 4.747 4.624 4.735 41,055,104 -0.08(-1.67%)
Nov 02, 2010 4.777 4.839 4.751 4.816 20,066,734 +0.10(+2.11%)
Nov 01, 2010 4.808 4.835 4.678 4.716 28,430,412 -0.20(-3.98%)
Oct 29, 2010 4.904 4.973 4.892 4.912 18,407,128 +0.04(+0.79%)
Oct 28, 2010 4.881 4.892 4.827 4.873 16,580,453 +0.02(+0.40%)
Oct 27, 2010 4.919 4.946 4.808 4.854 14,862,072 -0.18(-3.58%)
Oct 25, 2010 5.088 5.122 5.027 5.034 12,442,401 -0.10(-1.87%)
Oct 22, 2010 5.138 5.157 5.111 5.130 8,585,928 +0.05(+0.98%)
Oct 21, 2010 5.122 5.184 5.030 5.080 12,540,497 -0.07(-1.27%)
Oct 20, 2010 5.034 5.172 5.027 5.145 12,673,866 +0.12(+2.29%)
Oct 19, 2010 5.096 5.116 4.984 5.030 19,594,376 -0.13(-2.53%)
Oct 18, 2010 5.069 5.161 5.046 5.161 17,504,912 +0.10(+1.97%)
Oct 15, 2010 5.111 5.119 5.023 5.061 21,350,212 +0.01(+0.15%)
Oct 14, 2010 5.084 5.099 5.007 5.053 19,948,766 +0.01(+0.15%)
Oct 13, 2010 5.023 5.103 5.004 5.046 13,679,207 +0.13(+2.73%)
Oct 12, 2010 4.892 4.931 4.820 4.912 11,632,381 +0.06(+1.28%)
Oct 11, 2010 4.865 4.887 4.825 4.850 9,197,565 -0.05(-0.99%)
Oct 08, 2010 4.898 4.913 4.838 4.898 12,064,666 -0.04(-0.76%)
Oct 07, 2010 4.999 5.016 4.880 4.936 14,178,576 +0.00(+0.08%)
Oct 06, 2010 4.958 4.973 4.906 4.932 17,662,636 +0.01(+0.15%)
Oct 05, 2010 4.809 4.943 4.797 4.924 273 +0.27(+5.86%)
Oct 04, 2010 4.689 4.726 4.622 4.652 16,876,378 -0.05(-1.03%)
Oct 01, 2010 4.700 4.734 4.640 4.700 25,679,686 -0.03(-0.63%)
Sep 30, 2010 4.794 4.846 4.700 4.730 16,205,368 +0.03(+0.64%)
Sep 29, 2010 4.696 4.734 4.670 4.700 11,989,044 -0.05(-1.10%)
Sep 28, 2010 4.723 4.752 4.610 4.752 267 +0.04(+0.87%)
Sep 27, 2010 4.764 4.767 4.708 4.711 10,417,244 -0.10(-2.10%)
Sep 24, 2010 4.752 4.816 4.742 4.812 14,069,016 +0.23(+5.06%)
Sep 23, 2010 4.599 4.642 4.569 4.581 16,729,922 -0.17(-3.62%)
Sep 22, 2010 4.745 4.799 4.719 4.752 19,562,226 -0.07(-1.40%)
Sep 21, 2010 4.861 4.868 4.752 4.820 18,155,502 +0.01(+0.23%)
Sep 20, 2010 4.670 4.823 4.655 4.809 18,184,460 +0.07(+1.58%)
Sep 17, 2010 4.734 4.805 4.708 4.734 18,240,446 -0.12(-2.54%)
Sep 15, 2010 4.809 4.865 4.779 4.857 12,419,340 -0.01(-0.23%)
Sep 14, 2010 4.797 4.894 4.752 4.868 12,792,477 +0.07(+1.40%)
Sep 13, 2010 4.779 4.816 4.767 4.801 12,149,667 +0.10(+2.07%)
Sep 10, 2010 4.708 4.741 4.689 4.704 9,897,058 +0.04(+0.88%)
Sep 09, 2010 4.775 4.782 4.614 4.663 16,212,188 +0.03(+0.65%)
Sep 08, 2010 4.607 4.683 4.607 4.633 12,364,293 +0.07(+1.64%)
Sep 07, 2010 4.610 4.625 4.551 4.558 856 -0.18(-3.79%)
Sep 03, 2010 4.749 4.775 4.689 4.738 14,330,497 +0.09(+2.01%)
Sep 02, 2010 4.640 4.667 4.607 4.644 1,338 +0.04(+0.81%)
Sep 01, 2010 4.513 4.652 4.499 4.607 17,529,268 +0.24(+5.57%)
Aug 31, 2010 4.364 4.420 4.282 4.364 29,976 +0.03(+0.69%)
Aug 30, 2010 4.386 4.409 4.334 4.334 10,434,644 -0.04(-1.02%)
Aug 27, 2010 4.442 4.446 4.289 4.379 24,796,568 +0.04(+1.03%)
Aug 26, 2010 4.338 4.398 4.271 4.334 1,070 +0.04(+1.05%)
Aug 25, 2010 4.241 4.308 4.185 4.289 20,435,048 -0.06(-1.29%)
Aug 24, 2010 4.334 4.383 4.278 4.345 20,688,612 -0.10(-2.19%)
Aug 23, 2010 4.461 4.521 4.424 4.442 11,871,104 +0.07(+1.54%)
Aug 20, 2010 4.375 4.398 4.334 4.375 15,581,232 -0.09(-2.01%)
Aug 19, 2010 4.640 4.667 4.431 4.465 22,476,000 -0.13(-2.92%)
Aug 18, 2010 4.588 4.648 4.551 4.599 14,827,893 +0.03(+0.74%)
Aug 17, 2010 4.581 4.618 4.513 4.566 9,001 +0.04(+0.91%)
Aug 16, 2010 4.476 4.558 4.461 4.525 19,518,206 +0.01(+0.33%)
Aug 13, 2010 4.510 4.596 4.502 4.510 23,693,758 -0.12(-2.66%)
Aug 12, 2010 4.584 4.667 4.581 4.633 936 -0.03(-0.64%)
Aug 11, 2010 4.790 4.790 4.644 4.663 16,326 -0.38(-7.62%)
Aug 10, 2010 4.984 5.070 4.932 5.048 802 -0.03(-0.59%)
Aug 09, 2010 5.059 5.104 5.021 5.078 10,471,906 +0.02(+0.37%)
Aug 06, 2010 5.059 5.089 4.962 5.059 16,380,213 -0.07(-1.38%)
Aug 05, 2010 5.089 5.130 5.044 5.130 10,456,343 +0.06(+1.18%)
Aug 04, 2010 5.092 5.137 5.036 5.070 21,623,356 -0.04(-0.88%)
Aug 03, 2010 5.085 5.122 5.044 5.115 1,070 +0.04(+0.81%)
Aug 02, 2010 4.995 5.096 4.973 5.074 27,999,926 +0.30(+6.34%)
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%)
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.