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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2004 3.744 3.755 3.698 3.737 395,879 -0.01(-0.19%)
Jun 29, 2004 3.748 3.776 3.737 3.744 500,960 -0.03(-0.85%)
Jun 28, 2004 3.787 3.847 3.762 3.776 796,255 +0.02(+0.57%)
Jun 25, 2004 3.741 3.805 3.741 3.755 778,554 -0.09(-2.22%)
Jun 24, 2004 3.837 3.879 3.826 3.840 449,544 +0.02(+0.65%)
Jun 23, 2004 3.805 3.830 3.769 3.815 643,410 +0.02(+0.47%)
Jun 22, 2004 3.773 3.805 3.741 3.798 339,967 -0.01(-0.28%)
Jun 21, 2004 3.815 3.855 3.801 3.808 262,140 -0.03(-0.83%)
Jun 18, 2004 3.805 3.862 3.805 3.840 707,189 +0.00(+0.00%)
Jun 17, 2004 3.773 3.865 3.773 3.840 733,038 +0.07(+1.79%)
Jun 16, 2004 3.773 3.794 3.755 3.773 330,695 -0.01(-0.38%)
Jun 15, 2004 3.751 3.840 3.751 3.787 590,588 +0.10(+2.60%)
Jun 14, 2004 3.705 3.726 3.673 3.691 579,912 -0.14(-3.53%)
Jun 10, 2004 3.769 3.858 3.769 3.826 427,909 +0.08(+2.19%)
Jun 09, 2004 3.826 3.833 3.737 3.744 640,319 -0.13(-3.40%)
Jun 08, 2004 3.847 3.883 3.826 3.876 637,509 -0.04(-1.00%)
Jun 07, 2004 3.862 3.922 3.862 3.915 609,975 +0.10(+2.52%)
Jun 04, 2004 3.780 3.855 3.780 3.819 706,065 +0.09(+2.48%)
Jun 03, 2004 3.709 3.773 3.687 3.726 1,060,362 -0.03(-0.76%)
Jun 02, 2004 3.773 3.780 3.723 3.755 613,908 +0.02(+0.57%)
Jun 01, 2004 3.719 3.751 3.698 3.734 754,110 -0.07(-1.78%)
May 28, 2004 3.808 3.819 3.773 3.801 652,962 -0.01(-0.19%)
May 27, 2004 3.823 3.862 3.794 3.808 835,028 +0.02(+0.47%)
May 26, 2004 3.776 3.826 3.737 3.791 1,756,032 +0.02(+0.66%)
May 25, 2004 3.666 3.766 3.666 3.766 844,300 +0.07(+1.83%)
May 24, 2004 3.709 3.730 3.655 3.698 551,534 +0.05(+1.46%)
May 21, 2004 3.680 3.680 3.627 3.645 2,934,118 +0.01(+0.39%)
May 20, 2004 3.630 3.655 3.605 3.630 300,351 -0.05(-1.35%)
May 19, 2004 3.716 3.748 3.673 3.680 564,458 +0.11(+3.19%)
May 18, 2004 3.538 3.602 3.538 3.566 574,573 +0.03(+0.80%)
May 17, 2004 3.531 3.556 3.516 3.538 568,954 -0.02(-0.60%)
May 14, 2004 3.545 3.602 3.534 3.559 598,174 -0.01(-0.30%)
May 13, 2004 3.613 3.627 3.559 3.570 780,802 -0.04(-1.08%)
May 12, 2004 3.655 3.666 3.566 3.609 1,539,688 -0.00(-0.10%)
May 11, 2004 3.570 3.641 3.559 3.613 602,670 +0.05(+1.40%)
May 10, 2004 3.559 3.577 3.509 3.563 836,714 -0.07(-2.05%)
May 07, 2004 3.691 3.702 3.623 3.637 589,183 -0.22(-5.81%)
May 06, 2004 3.808 3.862 3.751 3.862 1,025,241 -0.01(-0.18%)
May 05, 2004 3.858 3.890 3.830 3.869 1,852,403 +0.05(+1.21%)
May 04, 2004 3.805 3.858 3.776 3.823 816,203 -0.01(-0.19%)
May 03, 2004 3.812 3.865 3.794 3.830 487,193 +0.05(+1.32%)
Apr 30, 2004 3.773 3.805 3.741 3.780 904,988 -0.00(-0.09%)
Apr 29, 2004 3.787 3.830 3.773 3.783 767,034 -0.06(-1.57%)
Apr 28, 2004 3.872 3.879 3.826 3.844 470,335 -0.12(-3.05%)
Apr 27, 2004 3.944 4.004 3.944 3.965 1,073,286 +0.03(+0.72%)
Apr 26, 2004 3.944 4.004 3.926 3.936 559,682 +0.00(+0.09%)
Apr 23, 2004 3.919 3.940 3.894 3.933 391,946 -0.02(-0.54%)
Apr 22, 2004 3.869 3.958 3.844 3.954 955,000 +0.06(+1.55%)
Apr 21, 2004 3.894 3.936 3.879 3.894 537,767 -0.02(-0.46%)
Apr 20, 2004 3.961 4.018 3.908 3.912 365,816 -0.06(-1.61%)
Apr 19, 2004 4.000 4.050 3.940 3.976 561,649 -0.02(-0.53%)
Apr 16, 2004 3.947 4.043 3.947 3.997 1,310,421 +0.08(+2.00%)
Apr 15, 2004 3.972 3.972 3.869 3.919 1,062,610 -0.03(-0.72%)
Apr 14, 2004 3.922 4.015 3.915 3.947 1,141,842 -0.02(-0.63%)
Apr 13, 2004 4.068 4.068 3.961 3.972 557,153 -0.11(-2.70%)
Apr 12, 2004 4.025 4.082 4.025 4.082 915,665 +0.02(+0.53%)
Apr 08, 2004 4.072 4.089 4.040 4.061 856,662 +0.02(+0.53%)
Apr 07, 2004 4.004 4.061 3.990 4.040 890,659 +0.05(+1.34%)
Apr 06, 2004 3.983 4.011 3.954 3.986 872,677 -0.01(-0.18%)
Apr 05, 2004 3.965 3.993 3.915 3.993 758,043 +0.00(+0.09%)
Apr 02, 2004 3.979 4.011 3.961 3.990 920,722 +0.06(+1.45%)
Apr 01, 2004 3.915 3.993 3.894 3.933 871,834 +0.02(+0.64%)
Mar 31, 2004 3.865 3.908 3.862 3.908 470,616 +0.03(+0.73%)
Mar 30, 2004 3.865 3.897 3.833 3.879 713,932 +0.03(+0.83%)
Mar 29, 2004 3.823 3.897 3.823 3.847 790,354 +0.07(+1.88%)
Mar 26, 2004 3.815 3.823 3.748 3.776 1,001,921 -0.02(-0.66%)
Mar 25, 2004 3.798 3.823 3.737 3.801 1,336,832 +0.10(+2.79%)
Mar 24, 2004 3.741 3.751 3.684 3.698 739,781 -0.07(-1.89%)
Mar 23, 2004 3.780 3.798 3.748 3.769 791,759 +0.06(+1.53%)
Mar 22, 2004 3.716 3.726 3.691 3.712 614,751 -0.05(-1.42%)
Mar 19, 2004 3.780 3.844 3.762 3.766 665,887 -0.05(-1.21%)
Mar 18, 2004 3.823 3.844 3.755 3.812 734,442 -0.06(-1.56%)
Mar 17, 2004 3.847 3.887 3.826 3.872 807,774 +0.10(+2.64%)
Mar 16, 2004 3.819 3.823 3.719 3.773 1,657,413 +0.11(+3.01%)
Mar 15, 2004 3.755 3.762 3.623 3.662 2,605,951 -0.17(-4.46%)
Mar 12, 2004 3.855 3.879 3.794 3.833 1,241,584 -0.05(-1.19%)
Mar 11, 2004 3.872 3.947 3.851 3.879 1,160,105 -0.11(-2.77%)
Mar 10, 2004 3.990 4.033 3.968 3.990 1,125,827 -0.04(-0.88%)
Mar 09, 2004 4.036 4.057 3.993 4.025 1,159,262 -0.04(-0.88%)
Mar 08, 2004 4.068 4.100 4.054 4.061 1,114,307 -0.04(-1.04%)
Mar 05, 2004 4.054 4.139 4.054 4.104 663,639 +0.05(+1.23%)
Mar 04, 2004 4.015 4.054 4.004 4.054 386,608 +0.07(+1.88%)
Mar 03, 2004 3.986 3.997 3.915 3.979 1,157,295 -0.07(-1.76%)
Mar 02, 2004 4.107 4.107 4.025 4.050 927,184 -0.09(-2.07%)
Mar 01, 2004 4.139 4.139 4.089 4.136 449,825 -0.00(-0.09%)
Feb 27, 2004 4.089 4.164 4.086 4.139 833,342 +0.06(+1.57%)
Feb 26, 2004 4.061 4.100 4.040 4.075 874,644 -0.06(-1.55%)
Feb 25, 2004 4.136 4.139 4.097 4.139 986,749 -0.02(-0.43%)
Feb 24, 2004 4.122 4.193 4.107 4.157 479,326 -0.00(-0.09%)
Feb 23, 2004 4.182 4.182 4.139 4.161 605,479 +0.01(+0.34%)
Feb 20, 2004 4.203 4.203 4.129 4.146 533,271 -0.08(-1.94%)
Feb 19, 2004 4.239 4.289 4.203 4.228 564,458 +0.02(+0.59%)
Feb 18, 2004 4.235 4.260 4.182 4.203 470,616 -0.04(-0.84%)
Feb 17, 2004 4.228 4.250 4.200 4.239 438,586 +0.01(+0.25%)
Feb 13, 2004 4.271 4.289 4.200 4.228 515,851 -0.05(-1.16%)
Feb 12, 2004 4.278 4.303 4.243 4.278 314,119 -0.02(-0.50%)
Feb 11, 2004 4.218 4.317 4.218 4.299 583,564 +0.05(+1.26%)
Feb 10, 2004 4.243 4.271 4.225 4.246 656,896 +0.03(+0.68%)
Feb 09, 2004 4.221 4.253 4.200 4.218 545,072 +0.01(+0.17%)
Feb 06, 2004 4.139 4.250 4.122 4.210 745,962 +0.15(+3.68%)
Feb 05, 2004 4.111 4.118 4.050 4.061 695,107 +0.04(+0.88%)
Feb 04, 2004 4.054 4.068 3.993 4.025 742,871 -0.09(-2.16%)
Feb 03, 2004 4.111 4.129 4.075 4.114 698,198 +0.02(+0.52%)
Feb 02, 2004 4.068 4.122 4.057 4.093 647,343 +0.00(+0.09%)
Jan 30, 2004 4.061 4.129 4.033 4.089 520,347 -0.01(-0.26%)
Jan 29, 2004 4.161 4.161 4.040 4.100 1,009,788 -0.08(-1.96%)
Jan 28, 2004 4.210 4.296 4.175 4.182 1,010,631 -0.07(-1.76%)
Jan 27, 2004 4.253 4.296 4.235 4.257 1,330,088 +0.03(+0.76%)
Jan 26, 2004 4.246 4.246 4.182 4.225 547,601 -0.06(-1.49%)
Jan 23, 2004 4.307 4.332 4.271 4.289 955,000 -0.03(-0.66%)
Jan 22, 2004 4.310 4.335 4.296 4.317 1,185,391 +0.07(+1.76%)
Jan 21, 2004 4.175 4.250 4.164 4.243 1,029,456 +0.08(+1.97%)
Jan 20, 2004 4.154 4.193 4.150 4.161 920,722 -0.04(-0.93%)
Jan 16, 2004 4.196 4.235 4.154 4.200 726,013 -0.04(-1.01%)
Jan 15, 2004 4.225 4.275 4.207 4.243 759,167 -0.04(-0.91%)
Jan 14, 2004 4.267 4.307 4.239 4.282 1,300,306 -0.04(-0.91%)
Jan 13, 2004 4.356 4.364 4.271 4.321 980,006 -0.04(-0.82%)
Jan 12, 2004 4.342 4.396 4.328 4.356 1,271,367 +0.01(+0.16%)
Jan 09, 2004 4.328 4.378 4.328 4.349 615,875 +0.01(+0.16%)
Jan 08, 2004 4.335 4.353 4.299 4.342 521,190 +0.01(+0.25%)
Jan 07, 2004 4.374 4.374 4.307 4.332 746,805 -0.07(-1.70%)
Jan 06, 2004 4.388 4.413 4.378 4.406 648,748 +0.03(+0.73%)
Jan 05, 2004 4.335 4.374 4.324 4.374 653,524 +0.10(+2.42%)
Jan 02, 2004 4.292 4.299 4.239 4.271 695,669 -0.00(-0.08%)
Dec 31, 2003 4.218 4.275 4.218 4.275 1,414,659 +0.08(+1.87%)
Dec 30, 2003 4.164 4.218 4.164 4.196 407,961 +0.05(+1.11%)
Dec 29, 2003 4.154 4.182 4.125 4.150 1,004,450 +0.01(+0.34%)
Dec 26, 2003 4.150 4.271 4.100 4.136 594,522 +0.02(+0.52%)
Dec 24, 2003 4.022 4.129 4.022 4.114 129,524 +0.06(+1.58%)
Dec 23, 2003 4.050 4.079 4.022 4.050 352,892 +0.02(+0.62%)
Dec 22, 2003 3.986 3.986 3.986 4.025 363,849 +0.05(+1.25%)
Dec 19, 2003 3.997 4.011 3.947 3.976 348,677 -0.02(-0.53%)
Dec 18, 2003 3.933 4.015 3.929 3.997 1,087,335 +0.05(+1.17%)
Dec 17, 2003 3.926 3.947 3.897 3.951 629,923 +0.04(+0.91%)
Dec 16, 2003 3.908 3.940 3.894 3.915 507,704 +0.02(+0.46%)
Dec 15, 2003 3.919 3.919 3.897 3.897 956,124 -0.02(-0.45%)
Dec 12, 2003 3.887 3.912 3.883 3.915 359,073 +0.02(+0.46%)
Dec 11, 2003 3.819 3.897 3.801 3.897 557,153 +0.06(+1.48%)
Dec 10, 2003 3.840 3.862 3.833 3.840 724,890 -0.02(-0.64%)
Dec 09, 2003 3.876 3.897 3.858 3.865 405,994 -0.02(-0.55%)
Dec 08, 2003 3.840 3.897 3.819 3.887 475,954 +0.05(+1.20%)
Dec 05, 2003 3.812 3.876 3.808 3.840 365,816 -0.00(-0.09%)
Dec 04, 2003 3.851 3.869 3.826 3.844 712,246 -0.03(-0.83%)
Dec 03, 2003 3.847 3.901 3.847 3.876 962,867 +0.04(+1.11%)
Dec 02, 2003 3.815 3.858 3.812 3.833 3,493,520 +0.00(+0.09%)
Dec 01, 2003 3.783 3.844 3.783 3.830 3,420,188 +0.14(+3.66%)
Nov 28, 2003 3.669 3.737 3.669 3.694 286,865 +0.02(+0.58%)
Nov 26, 2003 3.652 3.677 3.641 3.673 1,085,087 +0.03(+0.88%)
Nov 25, 2003 3.623 3.648 3.623 3.641 2,693,612 +0.02(+0.59%)
Nov 24, 2003 3.577 3.623 3.577 3.620 783,049 +0.03(+0.79%)
Nov 21, 2003 3.545 3.595 3.534 3.591 663,639 +0.07(+1.92%)
Nov 20, 2003 3.531 3.531 3.531 3.524 511,356 -0.01(-0.30%)
Nov 19, 2003 3.492 3.538 3.488 3.534 682,745 +0.02(+0.71%)
Nov 18, 2003 3.495 3.538 3.495 3.509 564,458 +0.00(+0.10%)
Nov 17, 2003 3.513 3.513 3.445 3.506 544,229 -0.06(-1.60%)
Nov 14, 2003 3.598 3.613 3.559 3.563 1,373,919 -0.04(-0.99%)
Nov 13, 2003 3.534 3.613 3.516 3.598 1,117,679 +0.08(+2.33%)
Nov 12, 2003 3.459 3.556 3.459 3.516 1,148,304 +0.07(+1.96%)
Nov 11, 2003 3.431 3.463 3.424 3.449 352,611 -0.01(-0.21%)
Nov 10, 2003 3.502 3.516 3.452 3.456 548,443 -0.05(-1.52%)
Nov 07, 2003 3.488 3.520 3.477 3.509 524,280 +0.04(+1.02%)
Nov 06, 2003 3.459 3.484 3.452 3.474 753,829 +0.04(+1.04%)
Nov 05, 2003 3.417 3.449 3.424 3.438 745,962 +0.02(+0.73%)
Nov 04, 2003 3.417 3.445 3.410 3.413 570,401 -0.03(-0.93%)
Nov 03, 2003 3.392 3.452 3.420 3.445 754,110 +0.05(+1.36%)
Oct 31, 2003 3.363 3.395 3.378 3.399 584,969 +0.04(+1.06%)
Oct 30, 2003 3.356 3.392 3.338 3.363 703,255 +0.07(+2.16%)
Oct 29, 2003 3.271 3.310 3.271 3.292 701,288 -0.04(-1.07%)
Oct 28, 2003 3.285 3.342 3.285 3.328 579,912 +0.04(+1.19%)
Oct 27, 2003 3.282 3.324 3.267 3.289 350,082 +0.06(+1.76%)
Oct 24, 2003 3.214 3.257 3.203 3.232 414,985 -0.02(-0.55%)
Oct 23, 2003 3.210 3.257 3.210 3.250 469,773 +0.00(+0.11%)
Oct 22, 2003 3.299 3.299 3.228 3.246 774,058 -0.05(-1.62%)
Oct 21, 2003 3.282 3.328 3.282 3.299 322,267 +0.01(+0.43%)
Oct 20, 2003 3.250 3.303 3.250 3.285 384,922 +0.02(+0.76%)
Oct 17, 2003 3.303 3.278 3.239 3.260 371,997 -0.04(-1.29%)
Oct 16, 2003 3.296 3.321 3.296 3.303 1,038,447 +0.02(+0.54%)
Oct 15, 2003 3.310 3.338 3.285 3.285 754,110 -0.02(-0.65%)
Oct 14, 2003 3.264 3.317 3.264 3.306 414,423 +0.02(+0.54%)
Oct 13, 2003 3.264 3.296 3.264 3.289 350,925 +0.04(+1.20%)
Oct 10, 2003 3.257 3.264 3.239 3.250 329,291 +0.03(+1.00%)
Oct 09, 2003 3.203 3.257 3.203 3.217 610,256 +0.02(+0.56%)
Oct 08, 2003 3.164 3.225 3.193 3.200 650,434 +0.04(+1.13%)
Oct 07, 2003 3.139 3.185 3.139 3.164 840,366 +0.00(+0.11%)
Oct 06, 2003 3.125 3.178 3.125 3.161 576,259 +0.03(+1.02%)
Oct 03, 2003 3.143 3.171 3.104 3.128 647,624 +0.06(+1.97%)
Oct 02, 2003 3.079 3.089 3.050 3.068 572,326 -0.04(-1.15%)
Oct 01, 2003 3.029 3.114 3.061 3.104 677,125 +0.07(+2.47%)
Sep 30, 2003 3.057 3.057 3.004 3.029 827,723 -0.02(-0.58%)
Sep 29, 2003 3.022 3.054 3.022 3.047 475,393 +0.03(+0.94%)
Sep 26, 2003 3.068 3.057 3.007 3.018 552,658 -0.05(-1.62%)
Sep 25, 2003 3.075 3.114 3.057 3.068 542,543 +0.03(+1.06%)
Sep 24, 2003 3.125 3.125 3.011 3.036 1,610,773 -0.11(-3.51%)
Sep 23, 2003 3.153 3.161 3.114 3.146 878,297 +0.00(+0.11%)
Sep 22, 2003 3.164 3.164 3.111 3.143 783,330 -0.06(-1.78%)
Sep 19, 2003 3.196 3.200 3.164 3.200 353,454 -0.00(-0.11%)
Sep 18, 2003 3.196 3.203 3.168 3.203 516,975 +0.04(+1.12%)
Sep 17, 2003 3.161 3.175 3.150 3.168 720,394 +0.01(+0.23%)
Sep 16, 2003 3.146 3.161 3.111 3.161 189,651 +0.03(+0.91%)
Sep 15, 2003 3.118 3.164 3.118 3.132 411,894 +0.01(+0.23%)
Sep 12, 2003 3.079 3.136 3.075 3.125 974,668 -0.01(-0.23%)
Sep 11, 2003 3.100 3.139 3.096 3.132 1,076,377 +0.02(+0.69%)
Sep 10, 2003 3.114 3.139 3.093 3.111 1,037,604 -0.04(-1.13%)
Sep 09, 2003 3.153 3.185 3.146 3.146 441,958 -0.01(-0.23%)
Sep 08, 2003 3.121 3.182 3.121 3.153 687,521 +0.05(+1.72%)
Sep 05, 2003 3.068 3.157 3.068 3.100 437,462 +0.01(+0.46%)
Sep 04, 2003 3.072 3.107 3.068 3.086 300,351 +0.03(+0.93%)
Sep 03, 2003 3.050 3.086 3.043 3.057 795,131 -0.01(-0.23%)
Sep 02, 2003 3.043 3.064 3.011 3.064 397,284 +0.01(+0.35%)
Aug 29, 2003 3.040 3.064 3.032 3.054 216,905 +0.00(+0.12%)
Aug 28, 2003 3.036 3.072 3.025 3.050 288,551 +0.01(+0.35%)
Aug 27, 2003 3.032 3.061 3.025 3.040 288,832 -0.01(-0.47%)
Aug 26, 2003 3.029 3.057 2.979 3.054 880,263 +0.03(+0.94%)
Aug 25, 2003 3.032 3.061 2.972 3.025 356,544 -0.01(-0.23%)
Aug 22, 2003 3.054 3.061 3.011 3.032 413,580 -0.06(-1.84%)
Aug 21, 2003 3.100 3.107 3.061 3.089 445,610 -0.03(-0.91%)
Aug 20, 2003 3.107 3.143 3.107 3.118 316,647 -0.04(-1.13%)
Aug 19, 2003 3.136 3.161 3.107 3.153 807,774 -0.02(-0.56%)
Aug 18, 2003 3.168 3.185 3.157 3.171 326,762 -0.01(-0.45%)
Aug 15, 2003 3.196 3.210 3.178 3.185 188,808 +0.00(+0.11%)
Aug 14, 2003 3.128 3.210 3.128 3.182 781,083 +0.05(+1.71%)
Aug 13, 2003 3.143 3.150 3.104 3.128 246,687 -0.03(-1.01%)
Aug 12, 2003 3.136 3.171 3.125 3.161 509,670 +0.04(+1.14%)
Aug 11, 2003 3.082 3.136 3.079 3.125 488,317 +0.05(+1.50%)
Aug 08, 2003 3.118 3.143 3.047 3.079 465,840 -0.00(-0.12%)
Aug 07, 2003 3.086 3.093 3.054 3.082 461,063 -0.03(-1.03%)
Aug 06, 2003 3.104 3.132 3.057 3.114 1,324,750 +0.01(+0.34%)
Aug 05, 2003 3.132 3.168 3.104 3.104 1,063,453 -0.05(-1.58%)
Aug 04, 2003 3.146 3.185 3.118 3.153 392,789 +0.02(+0.68%)
Aug 01, 2003 3.157 3.157 3.125 3.132 160,712 -0.04(-1.12%)
Jul 31, 2003 3.203 3.203 3.161 3.168 442,239 -0.03(-0.89%)
Jul 30, 2003 3.185 3.210 3.164 3.196 168,017 -0.01(-0.33%)
Jul 29, 2003 3.225 3.250 3.175 3.207 582,721 -0.05(-1.53%)
Jul 28, 2003 3.264 3.324 3.232 3.257 230,391 -0.00(-0.11%)
Jul 25, 2003 3.207 3.260 3.185 3.260 420,323 +0.07(+2.23%)
Jul 24, 2003 3.203 3.264 3.189 3.189 298,665 +0.02(+0.67%)
Jul 23, 2003 3.121 3.168 3.121 3.168 517,818 +0.02(+0.79%)
Jul 22, 2003 3.143 3.153 3.107 3.143 656,896 +0.02(+0.57%)
Jul 21, 2003 3.150 3.150 3.079 3.125 536,362 -0.05(-1.68%)
Jul 18, 2003 3.168 3.185 3.114 3.178 493,374 +0.01(+0.34%)
Jul 17, 2003 3.132 3.193 3.132 3.168 437,462 -0.02(-0.67%)
Jul 16, 2003 3.228 3.228 3.168 3.189 143,573 -0.02(-0.67%)
Jul 15, 2003 3.257 3.278 3.150 3.210 980,849 -0.06(-1.96%)
Jul 14, 2003 3.242 3.289 3.239 3.274 360,759 +0.06(+1.88%)
Jul 11, 2003 3.189 3.257 3.189 3.214 274,783 +0.07(+2.38%)
Jul 10, 2003 3.153 3.175 3.132 3.139 313,838 -0.02(-0.56%)
Jul 09, 2003 3.175 3.200 3.146 3.157 516,975 -0.09(-2.63%)
Jul 08, 2003 3.232 3.292 3.203 3.242 994,054 +0.03(+0.89%)
Jul 07, 2003 3.185 3.232 3.185 3.214 642,567 +0.09(+2.73%)
Jul 03, 2003 3.114 3.161 3.114 3.128 580,754 -0.05(-1.68%)
Jul 02, 2003 3.139 3.185 3.107 3.182 1,656,008 +0.07(+2.17%)
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.