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 (%)
Jun 30, 2014 6.909 6.969 6.901 6.956 6,461,513 +0.04(+0.58%)
Jun 27, 2014 6.922 6.943 6.889 6.916 12,958,920 -0.07(-1.05%)
Jun 26, 2014 7.016 7.023 6.889 6.989 8,581,429 +0.00(+0.00%)
Jun 25, 2014 6.969 7.016 6.963 6.989 8,072,060 -0.04(-0.57%)
Jun 24, 2014 7.089 7.116 7.029 7.029 7,260,381 -0.04(-0.57%)
Jun 23, 2014 7.063 7.089 7.039 7.069 4,983,459 +0.00(+0.00%)
Jun 20, 2014 7.076 7.096 7.043 7.069 9,812,188 -0.05(-0.75%)
Jun 19, 2014 7.169 7.176 7.109 7.123 6,587,367 +0.05(+0.76%)
Jun 18, 2014 6.969 7.076 6.949 7.069 8,600,547 +0.09(+1.24%)
Jun 17, 2014 6.949 6.989 6.929 6.983 5,730,896 -0.02(-0.29%)
Jun 16, 2014 7.003 7.043 6.983 7.003 16,282,093 -0.06(-0.85%)
Jun 13, 2014 7.076 7.096 7.036 7.063 13,822,126 +0.02(+0.28%)
Jun 12, 2014 7.056 7.063 7.017 7.043 8,500,484 +0.01(+0.09%)
Jun 11, 2014 7.069 7.075 6.998 7.036 7,009,782 -0.10(-1.40%)
Jun 10, 2014 7.076 7.143 7.043 7.136 11,436,809 +0.01(+0.19%)
Jun 06, 2014 7.103 7.133 7.083 7.123 24,683,062 +0.16(+2.30%)
Jun 05, 2014 6.922 6.963 6.829 6.963 29,537,254 +0.18(+2.66%)
Jun 04, 2014 6.809 6.829 6.776 6.782 13,929,562 -0.05(-0.68%)
Jun 03, 2014 6.802 6.829 6.782 6.829 6,006,351 +0.03(+0.39%)
Jun 02, 2014 6.836 6.839 6.796 6.802 6,491,265 -0.02(-0.29%)
May 30, 2014 6.809 6.842 6.796 6.822 9,592,587 +0.06(+0.89%)
May 29, 2014 6.802 6.802 6.756 6.762 7,604,793 -0.05(-0.78%)
May 28, 2014 6.802 6.829 6.782 6.816 8,652,352 +0.02(+0.29%)
May 27, 2014 6.816 6.829 6.756 6.796 11,323,561 +0.09(+1.39%)
May 23, 2014 6.682 6.702 6.702 6.702 8,189,654 +0.03(+0.40%)
May 22, 2014 6.655 6.689 6.642 6.676 3,767,266 -0.07(-0.99%)
May 21, 2014 6.736 6.760 6.722 6.742 8,194,707 +0.07(+1.00%)
May 20, 2014 6.719 6.729 6.662 6.676 9,292,733 +0.05(+0.70%)
May 19, 2014 6.649 6.662 6.629 6.629 4,967,213 -0.07(-1.00%)
May 16, 2014 6.682 6.716 6.655 6.696 7,485,516 +0.12(+1.83%)
May 15, 2014 6.649 6.662 6.549 6.575 15,187,220 -0.17(-2.48%)
May 14, 2014 6.736 6.769 6.729 6.742 7,601,407 +0.02(+0.30%)
May 13, 2014 6.702 6.729 6.682 6.722 5,399,663 +0.03(+0.40%)
May 12, 2014 6.655 6.709 6.655 6.696 6,941,884 +0.03(+0.50%)
May 09, 2014 6.682 6.689 6.615 6.662 8,502,416 -0.09(-1.29%)
May 08, 2014 6.712 6.789 6.702 6.749 14,374,692 +0.11(+1.61%)
May 07, 2014 6.642 6.669 6.609 6.642 12,473,961 +0.04(+0.61%)
May 06, 2014 6.609 6.629 6.579 6.602 4,427,767 -0.03(-0.40%)
May 05, 2014 6.555 6.642 6.542 6.629 7,225,338 +0.00(+0.00%)
May 02, 2014 6.645 6.676 6.622 6.629 6,991,276 -0.04(-0.60%)
May 01, 2014 6.676 6.689 6.595 6.669 8,020,875 +0.02(+0.30%)
Apr 30, 2014 6.582 6.662 6.575 6.649 12,573,558 +0.09(+1.43%)
Apr 29, 2014 6.622 6.676 6.542 6.555 16,316,691 +0.01(+0.20%)
Apr 28, 2014 6.502 6.552 6.482 6.542 4,633,319 +0.05(+0.82%)
Apr 25, 2014 6.509 6.522 6.449 6.489 4,878,808 -0.07(-1.12%)
Apr 24, 2014 6.535 6.589 6.482 6.562 4,568,898 +0.02(+0.31%)
Apr 23, 2014 6.549 6.549 6.512 6.542 3,103,720 -0.04(-0.61%)
Apr 22, 2014 6.569 6.595 6.555 6.582 3,490,635 +0.03(+0.41%)
Apr 21, 2014 6.555 6.595 6.529 6.555 3,283,205 +0.00(+0.00%)
Apr 17, 2014 6.542 6.555 6.555 6.555 3,513,896 +0.01(+0.20%)
Apr 16, 2014 6.515 6.542 6.469 6.542 4,849,312 +0.11(+1.77%)
Apr 15, 2014 6.489 6.502 6.348 6.428 7,526,502 -0.05(-0.82%)
Apr 14, 2014 6.449 6.495 6.415 6.482 7,495,530 +0.09(+1.36%)
Apr 11, 2014 6.335 6.469 6.322 6.395 6,237,666 +0.00(+0.00%)
Apr 10, 2014 6.482 6.482 6.368 6.395 7,940,588 -0.15(-2.25%)
Apr 09, 2014 6.542 6.562 6.482 6.542 9,254,577 +0.19(+2.96%)
Apr 08, 2014 6.296 6.386 6.277 6.354 8,760,220 +0.02(+0.30%)
Apr 07, 2014 6.341 6.367 6.277 6.335 9,760,369 +0.07(+1.12%)
Apr 04, 2014 6.328 6.373 6.264 6.264 13,098,874 -0.06(-0.91%)
Apr 03, 2014 6.283 6.341 6.277 6.322 7,189,184 +0.10(+1.54%)
Apr 02, 2014 6.187 6.226 6.181 6.226 6,649,084 -0.03(-0.51%)
Apr 01, 2014 6.271 6.271 6.213 6.258 11,050,686 +0.13(+2.09%)
Mar 31, 2014 6.143 6.187 6.111 6.130 9,839,280 +0.12(+2.02%)
Mar 28, 2014 5.970 6.015 5.964 6.008 9,327,748 +0.09(+1.51%)
Mar 27, 2014 5.880 5.919 5.861 5.919 5,696,428 +0.05(+0.87%)
Mar 26, 2014 5.900 5.912 5.858 5.868 10,184,541 +0.06(+0.99%)
Mar 25, 2014 5.778 5.829 5.759 5.810 14,657,984 +0.05(+0.89%)
Mar 24, 2014 5.752 5.765 5.663 5.759 7,474,878 +0.01(+0.22%)
Mar 21, 2014 5.778 5.804 5.721 5.746 8,188,423 -0.02(-0.33%)
Mar 20, 2014 5.701 5.791 5.682 5.765 6,044,610 +0.04(+0.78%)
Mar 19, 2014 5.823 5.836 5.682 5.720 9,415,099 -0.12(-2.08%)
Mar 18, 2014 5.804 5.848 5.778 5.842 6,141,140 +0.10(+1.67%)
Mar 17, 2014 5.727 5.784 5.720 5.746 8,170,872 +0.07(+1.24%)
Mar 14, 2014 5.637 5.701 5.605 5.676 16,504,646 -0.01(-0.23%)
Mar 13, 2014 5.848 5.861 5.688 5.688 11,002,118 -0.13(-2.20%)
Mar 12, 2014 5.778 5.816 5.733 5.816 6,455,362 -0.02(-0.33%)
Mar 11, 2014 5.855 5.900 5.810 5.836 5,580,514 -0.06(-0.98%)
Mar 10, 2014 5.861 5.893 5.810 5.893 3,485,216 +0.03(+0.44%)
Mar 07, 2014 5.932 5.932 5.836 5.868 5,512,426 -0.06(-1.08%)
Mar 06, 2014 5.938 5.970 5.919 5.932 9,922,470 +0.08(+1.31%)
Mar 05, 2014 5.816 5.871 5.804 5.855 6,601,211 +0.10(+1.78%)
Mar 04, 2014 5.746 5.784 5.733 5.752 9,950,553 +0.12(+2.16%)
Mar 03, 2014 5.669 5.708 5.618 5.631 10,789,253 -0.16(-2.76%)
Feb 28, 2014 5.784 5.829 5.759 5.791 6,078,833 +0.00(+0.00%)
Feb 27, 2014 5.752 5.804 5.727 5.791 4,162,465 +0.00(+0.00%)
Feb 26, 2014 5.791 5.804 5.759 5.791 4,762,826 -0.02(-0.33%)
Feb 25, 2014 5.829 5.848 5.793 5.810 5,922,255 -0.02(-0.33%)
Feb 24, 2014 5.759 5.848 5.695 5.829 11,239,580 +0.13(+2.36%)
Feb 21, 2014 5.695 5.923 5.676 5.695 5,551,104 -0.02(-0.34%)
Feb 20, 2014 5.695 5.740 5.663 5.714 4,043,771 +0.02(+0.34%)
Feb 19, 2014 5.720 5.784 5.688 5.695 8,327,389 -0.06(-1.00%)
Feb 18, 2014 5.752 5.772 5.720 5.752 4,180,730 +0.00(+0.00%)
Feb 14, 2014 5.759 5.752 5.752 5.752 8,531,219 +0.01(+0.11%)
Feb 13, 2014 5.599 5.749 5.599 5.746 7,801,394 +0.06(+1.13%)
Feb 12, 2014 5.682 5.707 5.665 5.682 7,576,953 -0.06(-1.11%)
Feb 11, 2014 5.644 5.759 5.644 5.746 7,784,648 +0.10(+1.70%)
Feb 10, 2014 5.650 5.669 5.618 5.650 14,506,942 -0.12(-2.11%)
Feb 07, 2014 5.733 5.778 5.688 5.772 7,367,524 +0.10(+1.81%)
Feb 06, 2014 5.567 5.676 5.557 5.669 7,061,594 +0.13(+2.43%)
Feb 05, 2014 5.464 5.551 5.464 5.535 8,059,742 +0.07(+1.29%)
Feb 04, 2014 5.458 5.484 5.420 5.464 7,687,568 +0.12(+2.15%)
Feb 03, 2014 5.496 5.509 5.343 5.349 12,128,880 -0.18(-3.24%)
Jan 31, 2014 5.496 5.592 5.496 5.528 12,526,139 -0.11(-1.93%)
Jan 30, 2014 5.624 5.656 5.555 5.637 10,255,670 +0.06(+1.15%)
Jan 29, 2014 5.528 5.618 5.509 5.573 10,300,977 -0.05(-0.91%)
Jan 28, 2014 5.586 5.650 5.580 5.624 10,319,246 +0.12(+2.21%)
Jan 27, 2014 5.548 5.592 5.452 5.503 12,209,097 -0.06(-1.04%)
Jan 24, 2014 5.676 5.682 5.548 5.560 20,635,590 -0.22(-3.87%)
Jan 23, 2014 5.816 5.817 5.746 5.784 7,012,880 +0.03(+0.44%)
Jan 22, 2014 5.778 5.784 5.733 5.759 8,528,650 -0.07(-1.21%)
Jan 21, 2014 5.842 5.848 5.784 5.829 6,542,911 -0.01(-0.11%)
Jan 17, 2014 5.861 5.836 5.836 5.836 10,317,856 -0.09(-1.51%)
Jan 16, 2014 5.951 5.957 5.880 5.925 6,656,765 -0.09(-1.49%)
Jan 15, 2014 5.887 6.015 5.887 6.015 9,988,916 +0.13(+2.17%)
Jan 14, 2014 5.842 5.900 5.810 5.887 7,095,931 +0.11(+1.88%)
Jan 13, 2014 5.848 5.861 5.765 5.778 10,168,578 -0.06(-1.10%)
Jan 10, 2014 5.791 5.861 5.784 5.842 8,120,871 +0.22(+3.93%)
Jan 09, 2014 5.676 5.676 5.578 5.621 16,447,596 -0.05(-0.97%)
Jan 08, 2014 5.658 5.707 5.627 5.676 14,604,314 +0.04(+0.65%)
Jan 07, 2014 5.578 5.652 5.578 5.639 17,975,524 +0.20(+3.59%)
Jan 06, 2014 5.438 5.468 5.426 5.444 9,935,090 +0.09(+1.71%)
Jan 03, 2014 5.371 5.383 5.343 5.352 12,104,174 -0.01(-0.11%)
Jan 02, 2014 5.401 5.404 5.334 5.358 15,520,244 -0.18(-3.31%)
Dec 31, 2013 5.536 5.542 5.542 5.542 5,691,295 +0.04(+0.67%)
Dec 30, 2013 5.505 5.529 5.487 5.505 6,429,289 +0.01(+0.11%)
Dec 27, 2013 5.499 5.529 5.468 5.499 7,999,881 +0.02(+0.45%)
Dec 26, 2013 5.432 5.481 5.432 5.474 4,130,969 +0.04(+0.79%)
Dec 24, 2013 5.407 5.438 5.407 5.432 2,654,734 +0.05(+0.91%)
Dec 23, 2013 5.358 5.395 5.348 5.383 4,868,032 +0.04(+0.80%)
Dec 20, 2013 5.309 5.352 5.297 5.340 7,020,703 +0.03(+0.58%)
Dec 19, 2013 5.261 5.316 5.254 5.309 9,699,394 +0.04(+0.81%)
Dec 18, 2013 5.206 5.267 5.157 5.267 12,711,589 +0.11(+2.13%)
Dec 17, 2013 5.175 5.181 5.114 5.157 9,646,190 -0.07(-1.29%)
Dec 16, 2013 5.224 5.254 5.199 5.224 8,614,626 +0.10(+1.91%)
Dec 13, 2013 5.144 5.151 5.090 5.126 9,297,948 +0.01(+0.12%)
Dec 12, 2013 5.102 5.141 5.077 5.120 10,534,608 -0.06(-1.18%)
Dec 11, 2013 5.261 5.267 5.175 5.181 10,121,703 -0.10(-1.85%)
Dec 10, 2013 5.273 5.309 5.267 5.279 3,962,899 -0.01(-0.12%)
Dec 09, 2013 5.273 5.303 5.267 5.285 4,907,974 +0.03(+0.58%)
Dec 06, 2013 5.212 5.258 5.160 5.254 7,906,622 +0.05(+1.06%)
Dec 05, 2013 5.273 5.285 5.163 5.199 17,263,860 -0.08(-1.50%)
Dec 04, 2013 5.261 5.309 5.242 5.279 14,762,265 -0.07(-1.26%)
Dec 03, 2013 5.328 5.371 5.309 5.346 14,929,323 -0.02(-0.46%)
Dec 02, 2013 5.413 5.432 5.364 5.371 10,082,665 -0.09(-1.68%)
Nov 29, 2013 5.493 5.505 5.444 5.462 8,962,917 +0.03(+0.56%)
Nov 27, 2013 5.413 5.450 5.401 5.432 10,471,649 +0.09(+1.60%)
Nov 26, 2013 5.328 5.375 5.322 5.346 11,483,843 +0.02(+0.34%)
Nov 25, 2013 5.340 5.352 5.309 5.328 5,800,224 -0.03(-0.57%)
Nov 22, 2013 5.328 5.371 5.316 5.358 7,222,405 +0.09(+1.74%)
Nov 21, 2013 5.267 5.285 5.242 5.267 5,309,239 +0.08(+1.53%)
Nov 20, 2013 5.273 5.309 5.166 5.187 7,417,407 -0.09(-1.74%)
Nov 19, 2013 5.297 5.322 5.254 5.279 6,960,305 -0.07(-1.37%)
Nov 18, 2013 5.371 5.389 5.334 5.352 8,397,881 +0.07(+1.27%)
Nov 15, 2013 5.279 5.291 5.248 5.285 6,032,377 +0.03(+0.58%)
Nov 14, 2013 5.206 5.285 5.175 5.254 12,151,016 -0.01(-0.23%)
Nov 13, 2013 5.212 5.279 5.206 5.267 11,137,038 -0.01(-0.12%)
Nov 12, 2013 5.291 5.322 5.254 5.273 3,924,247 -0.04(-0.80%)
Nov 11, 2013 5.303 5.328 5.210 5.316 4,335,839 +0.05(+0.93%)
Nov 08, 2013 5.224 5.267 5.199 5.267 7,933,146 +0.01(+0.23%)
Nov 07, 2013 5.419 5.456 5.254 5.254 11,140,683 -0.15(-2.71%)
Nov 06, 2013 5.383 5.426 5.355 5.401 4,607,047 +0.08(+1.49%)
Nov 05, 2013 5.303 5.340 5.248 5.322 8,281,701 -0.11(-2.02%)
Nov 04, 2013 5.401 5.432 5.383 5.432 7,219,098 +0.04(+0.68%)
Nov 01, 2013 5.413 5.426 5.334 5.395 6,779,825 -0.05(-0.90%)
Oct 31, 2013 5.432 5.481 5.377 5.444 8,290,894 +0.06(+1.14%)
Oct 30, 2013 5.426 5.444 5.364 5.383 6,409,945 -0.07(-1.23%)
Oct 29, 2013 5.450 5.468 5.426 5.450 8,152,186 +0.07(+1.25%)
Oct 28, 2013 5.395 5.401 5.291 5.383 18,489,864 -0.10(-1.78%)
Oct 25, 2013 5.499 5.511 5.462 5.481 15,658,751 -0.05(-0.99%)
Oct 24, 2013 5.548 5.621 5.505 5.536 19,048,016 +0.04(+0.78%)
Oct 23, 2013 5.517 5.542 5.456 5.493 22,321,466 -0.18(-3.13%)
Oct 22, 2013 5.646 5.694 5.639 5.670 8,310,443 +0.04(+0.65%)
Oct 21, 2013 5.646 5.676 5.621 5.633 8,629,191 -0.04(-0.75%)
Oct 18, 2013 5.664 5.676 5.646 5.676 8,630,105 +0.01(+0.22%)
Oct 17, 2013 5.542 5.676 5.529 5.664 15,740,724 +0.11(+2.04%)
Oct 16, 2013 5.499 5.554 5.493 5.551 14,819,241 +0.14(+2.66%)
Oct 15, 2013 5.364 5.426 5.352 5.407 9,448,306 +0.05(+0.91%)
Oct 14, 2013 5.297 5.380 5.285 5.358 7,616,921 +0.08(+1.50%)
Oct 11, 2013 5.297 5.322 5.261 5.279 14,314,546 -0.07(-1.26%)
Oct 10, 2013 5.303 5.392 5.300 5.346 17,742,786 +0.34(+6.89%)
Oct 09, 2013 4.984 5.042 4.967 5.002 9,723,364 +0.09(+1.89%)
Oct 08, 2013 4.990 4.999 4.909 4.909 9,704,795 -0.09(-1.86%)
Oct 07, 2013 4.978 5.025 4.961 5.002 7,118,993 -0.03(-0.58%)
Oct 04, 2013 4.949 5.036 4.938 5.031 13,775,012 +0.17(+3.46%)
Oct 03, 2013 4.868 4.885 4.845 4.862 9,016,263 -0.06(-1.18%)
Oct 02, 2013 4.880 4.926 4.851 4.920 9,467,583 +0.09(+1.93%)
Oct 01, 2013 4.804 4.851 4.792 4.827 9,581,057 +0.08(+1.71%)
Sep 30, 2013 4.700 4.769 4.694 4.746 8,487,693 -0.02(-0.49%)
Sep 27, 2013 4.769 4.792 4.752 4.769 7,269,872 +0.01(+0.12%)
Sep 26, 2013 4.769 4.792 4.740 4.763 6,635,354 +0.01(+0.24%)
Sep 25, 2013 4.711 4.769 4.704 4.752 13,268,970 +0.06(+1.36%)
Sep 24, 2013 4.670 4.720 4.659 4.688 10,674,620 +0.05(+1.13%)
Sep 23, 2013 4.659 4.665 4.601 4.636 8,692,255 -0.01(-0.13%)
Sep 20, 2013 4.670 4.700 4.636 4.641 8,180,262 -0.03(-0.62%)
Sep 19, 2013 4.688 4.700 4.636 4.670 15,106,861 -0.06(-1.35%)
Sep 18, 2013 4.554 4.734 4.532 4.734 20,913,336 +0.25(+5.57%)
Sep 17, 2013 4.467 4.496 4.473 4.485 6,734,961 +0.02(+0.39%)
Sep 16, 2013 4.496 4.502 4.461 4.467 7,302,366 +0.02(+0.39%)
Sep 13, 2013 4.444 4.461 4.415 4.450 6,589,470 +0.01(+0.13%)
Sep 12, 2013 4.467 4.490 4.438 4.444 7,231,134 +0.00(+0.00%)
Sep 11, 2013 4.421 4.450 4.403 4.444 6,831,607 +0.06(+1.32%)
Sep 10, 2013 4.380 4.403 4.363 4.386 16,152,588 +0.08(+1.75%)
Sep 09, 2013 4.270 4.328 4.270 4.310 10,093,134 +0.07(+1.64%)
Sep 06, 2013 4.264 4.270 4.200 4.241 8,408,141 +0.04(+0.97%)
Sep 05, 2013 4.188 4.229 4.171 4.200 9,060,464 +0.02(+0.56%)
Sep 04, 2013 4.153 4.217 4.142 4.177 15,598,963 -0.02(-0.55%)
Sep 03, 2013 4.188 4.212 4.153 4.200 12,307,224 +0.07(+1.69%)
Aug 30, 2013 4.165 4.171 4.107 4.130 12,969,564 -0.06(-1.52%)
Aug 29, 2013 4.171 4.212 4.159 4.194 6,181,191 -0.01(-0.14%)
Aug 28, 2013 4.159 4.235 4.142 4.200 9,094,448 -0.01(-0.14%)
Aug 27, 2013 4.241 4.281 4.194 4.206 15,327,138 -0.16(-3.72%)
Aug 26, 2013 4.392 4.397 4.363 4.368 6,913,872 -0.06(-1.31%)
Aug 23, 2013 4.426 4.438 4.397 4.426 5,816,525 +0.05(+1.20%)
Aug 22, 2013 4.363 4.386 4.351 4.374 5,652,899 +0.09(+2.17%)
Aug 21, 2013 4.293 4.333 4.267 4.281 5,888,989 -0.05(-1.21%)
Aug 20, 2013 4.316 4.357 4.264 4.334 11,121,795 -0.05(-1.19%)
Aug 19, 2013 4.444 4.444 4.363 4.386 9,631,356 -0.13(-2.96%)
Aug 16, 2013 4.496 4.537 4.485 4.519 16,528,617 +0.10(+2.23%)
Aug 15, 2013 4.392 4.421 4.328 4.421 14,271,817 -0.05(-1.04%)
Aug 14, 2013 4.415 4.479 4.403 4.467 12,100,917 +0.06(+1.32%)
Aug 13, 2013 4.392 4.426 4.363 4.409 6,872,491 +0.02(+0.40%)
Aug 12, 2013 4.368 4.403 4.363 4.392 6,369,375 -0.02(-0.40%)
Aug 09, 2013 4.409 4.450 4.403 4.409 8,892,841 -0.01(-0.26%)
Aug 08, 2013 4.363 4.438 4.351 4.421 13,547,158 +0.09(+2.15%)
Aug 07, 2013 4.275 4.357 4.264 4.328 8,447,392 +0.05(+1.22%)
Aug 06, 2013 4.281 4.287 4.217 4.275 6,341,333 +0.00(+0.00%)
Aug 05, 2013 4.258 4.275 4.241 4.275 5,530,403 -0.01(-0.14%)
Aug 02, 2013 4.246 4.293 4.241 4.281 7,051,473 +0.00(+0.00%)
Aug 01, 2013 4.252 4.293 4.241 4.281 9,810,310 +0.03(+0.68%)
Jul 31, 2013 4.194 4.293 4.188 4.252 10,470,550 +0.03(+0.83%)
Jul 30, 2013 4.212 4.246 4.194 4.217 8,177,697 -0.02(-0.55%)
Jul 29, 2013 4.217 4.241 4.185 4.241 15,903,961 +0.01(+0.14%)
Jul 26, 2013 4.217 4.235 4.183 4.235 15,005,336 +0.04(+0.97%)
Jul 25, 2013 4.113 4.212 4.107 4.194 19,823,196 +0.13(+3.29%)
Jul 24, 2013 4.031 4.061 4.014 4.061 12,424,269 +0.09(+2.19%)
Jul 23, 2013 3.962 3.991 3.941 3.973 13,971,989 +0.09(+2.40%)
Jul 22, 2013 3.846 3.892 3.834 3.880 9,611,125 +0.05(+1.21%)
Jul 19, 2013 3.817 3.840 3.805 3.834 4,056,344 -0.01(-0.15%)
Jul 18, 2013 3.805 3.869 3.805 3.840 7,575,869 +0.06(+1.69%)
Jul 17, 2013 3.764 3.793 3.747 3.776 5,666,545 +0.04(+1.09%)
Jul 16, 2013 3.724 3.758 3.706 3.735 13,573,149 -0.02(-0.62%)
Jul 15, 2013 3.747 3.776 3.729 3.758 10,658,385 +0.01(+0.31%)
Jul 12, 2013 3.729 3.753 3.695 3.747 8,496,807 -0.06(-1.53%)
Jul 11, 2013 3.799 3.811 3.770 3.805 6,368,652 +0.07(+1.87%)
Jul 10, 2013 3.718 3.753 3.700 3.735 9,866,117 +0.10(+2.66%)
Jul 09, 2013 3.666 3.671 3.595 3.639 10,732,920 -0.02(-0.45%)
Jul 08, 2013 3.622 3.682 3.611 3.655 16,401,412 +0.10(+2.76%)
Jul 05, 2013 3.600 3.600 3.529 3.557 7,712,849 +0.03(+0.93%)
Jul 03, 2013 3.486 3.535 3.464 3.524 7,050,945 -0.05(-1.37%)
Jul 02, 2013 3.611 3.628 3.551 3.573 6,002,080 -0.02(-0.61%)
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.