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, 2020 2.136 2.154 2.074 2.092 9,172,774 -0.10(-4.47%)
Mar 30, 2020 2.092 2.207 2.074 2.190 9,683,441 +0.00(+0.00%)
Mar 27, 2020 2.225 2.279 2.181 2.190 10,948,158 -0.17(-7.17%)
Mar 26, 2020 2.350 2.412 2.323 2.359 14,704,034 +0.03(+1.14%)
Mar 25, 2020 2.261 2.421 2.198 2.332 14,859,301 +0.12(+5.65%)
Mar 24, 2020 2.181 2.243 2.118 2.207 10,218,512 +0.20(+9.73%)
Mar 23, 2020 2.038 2.065 1.958 2.012 12,180,376 +0.06(+3.20%)
Mar 20, 2020 1.985 2.012 1.909 1.949 17,612,508 +0.01(+0.46%)
Mar 19, 2020 1.923 1.976 1.905 1.940 9,865,438 +0.02(+0.93%)
Mar 18, 2020 1.985 2.012 1.816 1.923 12,362,511 -0.23(-10.74%)
Mar 17, 2020 1.967 2.154 1.923 2.154 14,374,978 +0.20(+10.00%)
Mar 16, 2020 1.878 2.060 1.878 1.958 20,018,144 -0.45(-18.82%)
Mar 13, 2020 2.403 2.421 2.154 2.412 18,775,926 +0.17(+7.54%)
Mar 12, 2020 2.421 2.421 2.216 2.243 26,860,410 -0.40(-15.15%)
Mar 11, 2020 2.724 2.750 2.617 2.643 25,772,476 -0.13(-4.81%)
Mar 10, 2020 2.786 2.794 2.626 2.777 18,444,840 +0.13(+5.05%)
Mar 09, 2020 2.670 2.777 2.617 2.643 14,810,766 -0.38(-12.65%)
Mar 06, 2020 3.017 3.071 2.973 3.026 21,708,460 +0.00(+0.00%)
Mar 05, 2020 3.080 3.097 3.017 3.026 22,175,352 -0.26(-7.86%)
Mar 04, 2020 3.222 3.293 3.169 3.284 16,247,322 +0.14(+4.53%)
Mar 03, 2020 3.293 3.311 3.124 3.142 26,634,156 -0.12(-3.55%)
Mar 02, 2020 3.186 3.266 3.136 3.258 23,937,168 +0.00(+0.00%)
Feb 28, 2020 3.204 3.275 3.160 3.258 24,566,168 +0.01(+0.27%)
Feb 27, 2020 3.275 3.364 3.249 3.249 23,272,120 -0.10(-2.93%)
Feb 26, 2020 3.391 3.427 3.347 3.347 18,007,790 +0.03(+0.80%)
Feb 25, 2020 3.418 3.418 3.293 3.320 21,411,914 -0.12(-3.62%)
Feb 24, 2020 3.436 3.462 3.418 3.444 11,581,918 -0.15(-4.21%)
Feb 21, 2020 3.596 3.618 3.578 3.596 9,655,645 -0.09(-2.42%)
Feb 20, 2020 3.703 3.712 3.649 3.685 7,544,370 -0.03(-0.72%)
Feb 19, 2020 3.729 3.738 3.703 3.712 5,579,287 +0.01(+0.24%)
Feb 18, 2020 3.720 3.738 3.694 3.703 9,605,137 -0.02(-0.48%)
Feb 14, 2020 3.756 3.765 3.712 3.720 7,073,765 -0.04(-1.18%)
Feb 13, 2020 3.756 3.774 3.738 3.765 9,210,551 -0.02(-0.47%)
Feb 12, 2020 3.774 3.792 3.765 3.783 9,684,667 +0.07(+1.92%)
Feb 11, 2020 3.712 3.729 3.694 3.712 7,341,212 +0.02(+0.48%)
Feb 10, 2020 3.685 3.703 3.667 3.694 6,328,977 -0.02(-0.48%)
Feb 07, 2020 3.712 3.729 3.694 3.712 8,410,433 -0.01(-0.24%)
Feb 06, 2020 3.738 3.738 3.694 3.720 11,477,544 +0.04(+0.97%)
Feb 05, 2020 3.676 3.685 3.658 3.685 10,187,977 +0.12(+3.24%)
Feb 04, 2020 3.578 3.596 3.569 3.569 7,388,815 +0.09(+2.56%)
Feb 03, 2020 3.471 3.507 3.462 3.480 8,583,819 -0.01(-0.26%)
Jan 31, 2020 3.498 3.516 3.471 3.489 14,475,266 -0.14(-3.92%)
Jan 30, 2020 3.560 3.631 3.551 3.631 14,393,290 +0.03(+0.74%)
Jan 29, 2020 3.614 3.631 3.587 3.605 14,589,042 +0.15(+4.38%)
Jan 28, 2020 3.427 3.471 3.418 3.453 10,478,686 +0.06(+1.84%)
Jan 27, 2020 3.391 3.427 3.373 3.391 8,682,077 -0.06(-1.80%)
Jan 24, 2020 3.507 3.507 3.427 3.453 12,454,591 -0.07(-2.02%)
Jan 23, 2020 3.525 3.534 3.480 3.525 11,563,110 +0.00(+0.00%)
Jan 22, 2020 3.498 3.534 3.480 3.525 10,742,632 -0.01(-0.25%)
Jan 21, 2020 3.560 3.578 3.534 3.534 8,844,064 -0.10(-2.70%)
Jan 17, 2020 3.631 3.631 3.596 3.631 7,238,475 +0.04(+1.24%)
Jan 16, 2020 3.569 3.596 3.560 3.587 9,612,587 +0.08(+2.28%)
Jan 15, 2020 3.525 3.534 3.498 3.507 12,413,898 -0.04(-1.01%)
Jan 14, 2020 3.551 3.569 3.542 3.542 11,205,126 -0.11(-2.93%)
Jan 13, 2020 3.614 3.649 3.587 3.649 7,494,771 +0.01(+0.24%)
Jan 10, 2020 3.676 3.676 3.631 3.640 8,508,855 -0.05(-1.45%)
Jan 09, 2020 3.712 3.712 3.676 3.694 8,653,938 +0.00(+0.00%)
Jan 08, 2020 3.676 3.703 3.667 3.694 8,872,255 +0.02(+0.48%)
Jan 07, 2020 3.703 3.712 3.676 3.676 7,959,820 -0.07(-1.90%)
Jan 06, 2020 3.703 3.747 3.694 3.747 6,592,363 +0.02(+0.48%)
Jan 03, 2020 3.720 3.756 3.720 3.729 7,423,072 -0.12(-3.01%)
Jan 02, 2020 3.809 3.845 3.774 3.845 9,309,318 +0.16(+4.35%)
Dec 31, 2019 3.658 3.694 3.658 3.685 4,929,277 +0.01(+0.24%)
Dec 30, 2019 3.694 3.703 3.676 3.676 6,842,591 +0.00(+0.00%)
Dec 27, 2019 3.676 3.703 3.676 3.676 5,711,144 +0.01(+0.24%)
Dec 26, 2019 3.685 3.703 3.667 3.667 5,865,163 +0.00(+0.00%)
Dec 24, 2019 3.676 3.676 3.658 3.667 2,046,515 -0.02(-0.48%)
Dec 23, 2019 3.685 3.703 3.667 3.685 7,557,142 -0.01(-0.24%)
Dec 20, 2019 3.694 3.720 3.685 3.694 7,283,192 +0.01(+0.24%)
Dec 19, 2019 3.712 3.720 3.685 3.685 5,696,272 -0.02(-0.48%)
Dec 18, 2019 3.712 3.729 3.694 3.703 12,033,672 +0.00(+0.00%)
Dec 17, 2019 3.712 3.720 3.685 3.703 7,634,184 +0.01(+0.24%)
Dec 16, 2019 3.720 3.738 3.694 3.694 7,406,526 +0.05(+1.47%)
Dec 13, 2019 3.676 3.727 3.631 3.640 10,036,186 +0.04(+0.99%)
Dec 12, 2019 3.551 3.623 3.534 3.605 13,061,663 +0.14(+4.11%)
Dec 11, 2019 3.480 3.489 3.462 3.462 5,921,336 +0.01(+0.26%)
Dec 10, 2019 3.489 3.507 3.444 3.453 14,075,244 -0.04(-1.27%)
Dec 09, 2019 3.507 3.525 3.480 3.498 6,748,429 +0.02(+0.51%)
Dec 06, 2019 3.498 3.502 3.471 3.480 5,724,851 +0.02(+0.51%)
Dec 05, 2019 3.480 3.498 3.436 3.462 6,391,056 -0.01(-0.26%)
Dec 04, 2019 3.453 3.480 3.436 3.471 7,556,005 +0.09(+2.63%)
Dec 03, 2019 3.382 3.391 3.355 3.382 9,795,588 +0.00(+0.00%)
Dec 02, 2019 3.418 3.431 3.382 3.382 13,435,612 -0.06(-1.81%)
Nov 29, 2019 3.444 3.453 3.436 3.444 4,989,723 -0.05(-1.53%)
Nov 27, 2019 3.507 3.516 3.489 3.498 5,633,396 +0.01(+0.26%)
Nov 26, 2019 3.498 3.498 3.462 3.489 9,135,657 -0.06(-1.75%)
Nov 25, 2019 3.534 3.551 3.525 3.551 4,535,996 +0.04(+1.27%)
Nov 22, 2019 3.516 3.542 3.507 3.507 6,935,234 +0.04(+1.03%)
Nov 21, 2019 3.471 3.489 3.444 3.471 9,316,479 +0.03(+0.78%)
Nov 20, 2019 3.436 3.462 3.427 3.444 6,799,955 -0.03(-0.77%)
Nov 19, 2019 3.498 3.498 3.453 3.471 6,892,866 +0.02(+0.52%)
Nov 18, 2019 3.453 3.462 3.436 3.453 8,019,219 -0.04(-1.02%)
Nov 15, 2019 3.489 3.498 3.471 3.489 7,012,533 +0.02(+0.51%)
Nov 14, 2019 3.480 3.480 3.436 3.471 7,946,622 +0.00(+0.00%)
Nov 13, 2019 3.462 3.489 3.444 3.471 12,160,783 -0.12(-3.47%)
Nov 12, 2019 3.614 3.623 3.578 3.596 7,664,205 -0.07(-1.94%)
Nov 11, 2019 3.623 3.676 3.614 3.667 9,392,164 +0.00(+0.00%)
Nov 08, 2019 3.676 3.685 3.631 3.667 8,770,863 -0.05(-1.44%)
Nov 07, 2019 3.729 3.756 3.712 3.720 7,620,649 +0.06(+1.70%)
Nov 06, 2019 3.685 3.694 3.649 3.658 8,297,103 -0.04(-1.20%)
Nov 05, 2019 3.703 3.720 3.676 3.703 7,700,024 +0.04(+0.97%)
Nov 04, 2019 3.658 3.667 3.640 3.667 6,519,889 +0.10(+2.74%)
Nov 01, 2019 3.551 3.590 3.534 3.569 11,156,124 +0.04(+1.26%)
Oct 31, 2019 3.542 3.547 3.480 3.525 13,561,993 -0.12(-3.18%)
Oct 30, 2019 3.623 3.658 3.596 3.640 25,030,164 -0.12(-3.28%)
Oct 29, 2019 3.772 3.790 3.755 3.764 8,518,791 -0.03(-0.69%)
Oct 28, 2019 3.798 3.807 3.764 3.790 6,980,142 +0.00(+0.00%)
Oct 25, 2019 3.781 3.798 3.764 3.790 6,839,115 +0.02(+0.46%)
Oct 24, 2019 3.816 3.833 3.738 3.772 10,938,331 -0.04(-1.14%)
Oct 23, 2019 3.798 3.816 3.781 3.816 7,706,386 +0.03(+0.92%)
Oct 22, 2019 3.764 3.824 3.746 3.781 11,837,884 +0.01(+0.23%)
Oct 21, 2019 3.790 3.807 3.772 3.772 7,723,004 +0.04(+1.16%)
Oct 18, 2019 3.694 3.729 3.677 3.729 9,492,961 +0.05(+1.42%)
Oct 17, 2019 3.729 3.738 3.651 3.677 6,335,429 -0.02(-0.47%)
Oct 16, 2019 3.712 3.738 3.694 3.694 10,523,412 +0.01(+0.24%)
Oct 15, 2019 3.564 3.707 3.556 3.686 15,252,031 +0.16(+4.42%)
Oct 14, 2019 3.512 3.556 3.512 3.530 5,515,712 -0.03(-0.73%)
Oct 11, 2019 3.547 3.599 3.538 3.556 14,875,834 +0.13(+3.80%)
Oct 10, 2019 3.382 3.434 3.378 3.426 8,397,505 +0.09(+2.60%)
Oct 09, 2019 3.330 3.365 3.313 3.339 6,035,195 +0.03(+1.05%)
Oct 08, 2019 3.295 3.321 3.269 3.304 10,520,403 -0.04(-1.30%)
Oct 07, 2019 3.321 3.365 3.313 3.348 8,957,694 +0.02(+0.52%)
Oct 04, 2019 3.295 3.339 3.278 3.330 8,233,782 +0.00(+0.00%)
Oct 03, 2019 3.321 3.339 3.269 3.330 15,126,535 +0.02(+0.52%)
Oct 02, 2019 3.374 3.382 3.295 3.313 13,259,970 -0.10(-3.05%)
Oct 01, 2019 3.486 3.495 3.417 3.417 9,379,194 -0.07(-1.99%)
Sep 30, 2019 3.478 3.495 3.460 3.486 12,820,622 +0.03(+0.75%)
Sep 27, 2019 3.443 3.469 3.434 3.460 8,210,144 +0.05(+1.53%)
Sep 26, 2019 3.400 3.426 3.391 3.408 7,957,895 -0.02(-0.51%)
Sep 25, 2019 3.374 3.443 3.356 3.426 13,593,996 +0.03(+1.02%)
Sep 24, 2019 3.452 3.460 3.382 3.391 11,229,765 -0.06(-1.76%)
Sep 23, 2019 3.452 3.460 3.417 3.452 11,455,313 -0.05(-1.49%)
Sep 20, 2019 3.530 3.556 3.504 3.504 19,616,550 +0.02(+0.50%)
Sep 19, 2019 3.521 3.530 3.478 3.486 23,887,826 +0.03(+0.75%)
Sep 18, 2019 3.443 3.460 3.426 3.460 13,656,159 -0.01(-0.25%)
Sep 17, 2019 3.478 3.495 3.465 3.469 11,639,628 -0.09(-2.44%)
Sep 16, 2019 3.556 3.573 3.547 3.556 10,100,578 -0.05(-1.44%)
Sep 13, 2019 3.616 3.634 3.590 3.608 13,884,981 +0.05(+1.46%)
Sep 12, 2019 3.495 3.573 3.478 3.556 18,594,286 +0.05(+1.49%)
Sep 11, 2019 3.495 3.512 3.460 3.504 10,277,629 -0.04(-1.22%)
Sep 10, 2019 3.495 3.556 3.478 3.547 20,388,730 +0.13(+3.81%)
Sep 09, 2019 3.417 3.443 3.391 3.417 25,984,254 +0.06(+1.81%)
Sep 06, 2019 3.348 3.356 3.330 3.356 11,014,469 +0.03(+0.78%)
Sep 05, 2019 3.313 3.348 3.304 3.330 19,921,832 +0.10(+3.23%)
Sep 04, 2019 3.243 3.258 3.191 3.226 25,774,724 +0.04(+1.36%)
Sep 03, 2019 3.200 3.226 3.165 3.183 23,970,900 -0.07(-2.13%)
Aug 30, 2019 3.287 3.295 3.235 3.252 12,100,568 -0.03(-0.79%)
Aug 29, 2019 3.295 3.295 3.252 3.278 38,646,696 +0.03(+0.80%)
Aug 28, 2019 3.278 3.295 3.252 3.252 21,617,260 -0.03(-0.79%)
Aug 27, 2019 3.330 3.339 3.261 3.278 16,299,516 -0.04(-1.31%)
Aug 26, 2019 3.321 3.335 3.304 3.321 19,231,416 +0.05(+1.59%)
Aug 23, 2019 3.339 3.365 3.269 3.269 17,620,082 -0.08(-2.33%)
Aug 22, 2019 3.365 3.382 3.321 3.348 13,442,133 +0.06(+1.85%)
Aug 21, 2019 3.339 3.343 3.287 3.287 9,882,977 +0.00(+0.00%)
Aug 20, 2019 3.339 3.356 3.287 3.287 16,934,620 -0.08(-2.32%)
Aug 19, 2019 3.426 3.426 3.348 3.365 9,350,969 -0.04(-1.27%)
Aug 16, 2019 3.348 3.426 3.348 3.408 10,581,828 +0.10(+2.88%)
Aug 15, 2019 3.356 3.369 3.295 3.313 11,202,279 +0.02(+0.53%)
Aug 14, 2019 3.365 3.365 3.295 3.295 57,929,080 -0.15(-4.28%)
Aug 13, 2019 3.417 3.486 3.400 3.443 40,044,752 +0.05(+1.53%)
Aug 12, 2019 3.434 3.443 3.391 3.391 11,454,638 -0.10(-2.74%)
Aug 09, 2019 3.486 3.504 3.460 3.486 14,171,409 -0.03(-0.99%)
Aug 08, 2019 3.521 3.556 3.495 3.521 19,052,736 +0.05(+1.50%)
Aug 07, 2019 3.460 3.486 3.434 3.469 16,839,118 -0.04(-1.23%)
Aug 06, 2019 3.538 3.547 3.478 3.512 14,735,021 -0.01(-0.25%)
Aug 05, 2019 3.564 3.573 3.486 3.521 12,113,952 -0.07(-1.93%)
Aug 02, 2019 3.616 3.616 3.556 3.590 10,500,881 -0.03(-0.72%)
Aug 01, 2019 3.660 3.686 3.590 3.616 16,624,912 -0.06(-1.65%)
Jul 31, 2019 3.703 3.712 3.651 3.677 11,828,441 -0.03(-0.93%)
Jul 30, 2019 3.738 3.746 3.703 3.712 11,307,920 -0.13(-3.39%)
Jul 29, 2019 3.859 3.868 3.842 3.842 11,615,733 -0.03(-0.67%)
Jul 26, 2019 3.894 3.903 3.868 3.868 9,574,024 -0.03(-0.89%)
Jul 25, 2019 3.963 3.972 3.885 3.903 7,239,649 -0.06(-1.53%)
Jul 24, 2019 3.946 3.972 3.946 3.963 9,688,233 +0.03(+0.66%)
Jul 23, 2019 3.946 3.972 3.937 3.937 16,319,688 +0.11(+2.95%)
Jul 22, 2019 3.842 3.851 3.816 3.824 10,005,769 -0.02(-0.45%)
Jul 19, 2019 3.868 3.868 3.824 3.842 15,993,182 -0.06(-1.56%)
Jul 18, 2019 3.911 3.937 3.894 3.903 13,294,617 -0.04(-1.10%)
Jul 17, 2019 3.998 3.998 3.937 3.946 10,129,195 -0.09(-2.15%)
Jul 16, 2019 4.041 4.076 4.024 4.033 10,893,486 +0.01(+0.22%)
Jul 15, 2019 4.059 4.059 4.024 4.024 9,710,261 -0.03(-0.64%)
Jul 12, 2019 4.067 4.076 4.046 4.050 4,560,371 -0.03(-0.64%)
Jul 11, 2019 4.059 4.093 4.050 4.076 9,247,375 +0.06(+1.51%)
Jul 10, 2019 4.041 4.067 4.007 4.015 14,251,405 +0.04(+1.09%)
Jul 09, 2019 3.981 4.007 3.946 3.972 9,492,915 -0.03(-0.87%)
Jul 08, 2019 4.024 4.050 4.002 4.007 9,210,805 -0.06(-1.49%)
Jul 05, 2019 4.093 4.106 4.050 4.067 10,307,161 +0.03(+0.86%)
Jul 03, 2019 4.024 4.050 4.020 4.033 7,239,239 +0.06(+1.53%)
Jul 02, 2019 3.981 3.998 3.963 3.972 7,935,171 +0.00(+0.00%)
Jul 01, 2019 4.050 4.059 3.963 3.972 8,095,081 +0.00(+0.00%)
Jun 28, 2019 3.955 3.989 3.946 3.972 6,206,989 +0.03(+0.66%)
Jun 27, 2019 3.946 3.963 3.937 3.946 8,024,332 +0.01(+0.22%)
Jun 26, 2019 3.937 3.963 3.911 3.937 9,096,982 +0.05(+1.34%)
Jun 25, 2019 3.894 3.911 3.877 3.885 7,936,052 +0.00(+0.00%)
Jun 24, 2019 3.911 3.937 3.885 3.885 7,832,118 -0.01(-0.22%)
Jun 21, 2019 3.903 3.920 3.877 3.894 22,218,160 -0.03(-0.66%)
Jun 20, 2019 3.920 3.937 3.885 3.920 9,406,826 +0.03(+0.89%)
Jun 19, 2019 3.911 3.929 3.885 3.885 7,088,098 +0.05(+1.36%)
Jun 18, 2019 3.816 3.868 3.811 3.833 7,230,735 +0.03(+0.91%)
Jun 17, 2019 3.824 3.851 3.798 3.798 4,021,941 -0.02(-0.45%)
Jun 14, 2019 3.833 3.833 3.798 3.816 4,977,330 -0.10(-2.44%)
Jun 13, 2019 3.842 3.868 3.833 3.911 7,280,652 +0.05(+1.35%)
Jun 12, 2019 3.868 3.885 3.859 3.859 6,048,337 -0.05(-1.33%)
Jun 11, 2019 3.937 3.937 3.894 3.911 9,860,105 +0.02(+0.45%)
Jun 10, 2019 3.903 3.937 3.885 3.894 6,680,789 +0.04(+1.13%)
Jun 07, 2019 3.859 3.877 3.851 3.851 11,207,497 +0.00(+0.00%)
Jun 06, 2019 3.868 3.885 3.807 3.851 20,485,356 -0.01(-0.22%)
Jun 05, 2019 3.868 3.885 3.841 3.859 16,992,736 -0.03(-0.89%)
Jun 04, 2019 3.894 3.903 3.868 3.894 23,886,030 +0.10(+2.75%)
Jun 03, 2019 3.772 3.807 3.755 3.790 20,410,640 +0.03(+0.92%)
May 31, 2019 3.790 3.824 3.755 3.755 51,448,516 -0.14(-3.56%)
May 30, 2019 3.868 3.911 3.859 3.894 8,436,547 +0.05(+1.35%)
May 29, 2019 3.824 3.859 3.807 3.842 9,405,512 +0.02(+0.45%)
May 28, 2019 3.885 3.894 3.824 3.824 6,095,045 -0.07(-1.78%)
May 24, 2019 3.903 3.911 3.868 3.894 5,855,987 +0.03(+0.90%)
May 23, 2019 3.859 3.885 3.842 3.859 7,603,585 -0.04(-1.11%)
May 22, 2019 3.903 3.911 3.877 3.903 12,553,818 -0.06(-1.53%)
May 21, 2019 3.937 3.969 3.911 3.963 8,389,831 +0.03(+0.66%)
May 20, 2019 3.955 3.972 3.929 3.937 7,911,807 -0.02(-0.44%)
May 17, 2019 3.963 4.003 3.946 3.955 8,744,603 -0.05(-1.30%)
May 16, 2019 3.989 4.033 3.981 4.007 7,498,391 +0.05(+1.32%)
May 15, 2019 3.894 3.972 3.885 3.955 7,593,755 +0.02(+0.44%)
May 14, 2019 3.929 3.972 3.920 3.937 6,685,471 +0.02(+0.44%)
May 13, 2019 3.963 3.963 3.920 3.920 10,843,528 -0.13(-3.21%)
May 10, 2019 4.007 4.067 3.972 4.050 9,723,234 +0.02(+0.43%)
May 09, 2019 4.007 4.059 3.998 4.033 9,727,246 -0.04(-1.06%)
May 08, 2019 4.059 4.119 4.059 4.076 7,041,795 +0.01(+0.21%)
May 07, 2019 4.119 4.128 4.050 4.067 11,793,056 -0.13(-3.10%)
May 06, 2019 4.171 4.215 4.163 4.197 8,540,267 -0.05(-1.22%)
May 03, 2019 4.241 4.258 4.206 4.249 11,534,053 +0.02(+0.41%)
May 02, 2019 4.301 4.301 4.215 4.232 34,447,132 -0.03(-0.81%)
May 01, 2019 4.319 4.354 4.258 4.267 12,270,054 -0.06(-1.40%)
Apr 30, 2019 4.336 4.359 4.301 4.327 12,651,464 -0.01(-0.20%)
Apr 29, 2019 4.293 4.354 4.284 4.336 18,014,594 +0.10(+2.30%)
Apr 26, 2019 4.239 4.264 4.222 4.239 7,890,876 +0.04(+1.02%)
Apr 25, 2019 4.213 4.247 4.187 4.196 14,063,375 -0.02(-0.41%)
Apr 24, 2019 4.273 4.273 4.204 4.213 8,560,050 -0.11(-2.57%)
Apr 23, 2019 4.324 4.341 4.298 4.324 7,739,911 -0.06(-1.36%)
Apr 22, 2019 4.375 4.410 4.367 4.384 4,933,583 -0.01(-0.19%)
Apr 18, 2019 4.384 4.418 4.350 4.392 9,629,296 -0.07(-1.53%)
Apr 17, 2019 4.478 4.486 4.427 4.461 13,330,891 +0.09(+1.95%)
Apr 16, 2019 4.358 4.384 4.341 4.375 15,715,190 +0.03(+0.59%)
Apr 15, 2019 4.367 4.375 4.333 4.350 16,445,944 +0.00(+0.00%)
Apr 12, 2019 4.410 4.427 4.324 4.350 35,815,356 +0.07(+1.60%)
Apr 11, 2019 4.256 4.316 4.247 4.281 8,100,479 +0.09(+2.04%)
Apr 10, 2019 4.196 4.213 4.153 4.196 7,147,767 +0.03(+0.61%)
Apr 09, 2019 4.196 4.213 4.170 4.170 5,585,887 -0.04(-1.01%)
Apr 08, 2019 4.187 4.213 4.179 4.213 3,831,382 +0.02(+0.41%)
Apr 05, 2019 4.179 4.213 4.162 4.196 4,926,693 +0.01(+0.20%)
Apr 04, 2019 4.162 4.204 4.162 4.187 6,240,562 +0.04(+1.03%)
Apr 03, 2019 4.170 4.187 4.136 4.145 7,035,549 +0.06(+1.46%)
Apr 02, 2019 4.076 4.110 4.051 4.085 6,621,091 -0.02(-0.42%)
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.