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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 29, 2011 4.134 4.244 4.118 4.167 20,698,778 +0.01(+0.20%)
Jul 28, 2011 4.167 4.219 4.144 4.159 17,992,708 +0.02(+0.39%)
Jul 27, 2011 4.261 4.265 4.130 4.142 37,298,084 -0.23(-5.29%)
Jul 26, 2011 4.378 4.434 4.366 4.374 11,729,696 +0.01(+0.18%)
Jul 25, 2011 4.366 4.382 4.314 4.366 24,871,904 -0.14(-3.11%)
Jul 22, 2011 4.526 4.530 4.458 4.506 17,193,752 -0.06(-1.23%)
Jul 21, 2011 4.574 4.611 4.519 4.562 46,747,956 +0.20(+4.50%)
Jul 20, 2011 4.298 4.386 4.258 4.366 47,419,916 +0.22(+5.32%)
Jul 19, 2011 4.085 4.149 4.081 4.145 19,276,022 +0.10(+2.58%)
Jul 18, 2011 4.061 4.086 4.001 4.041 22,154,998 -0.08(-1.95%)
Jul 15, 2011 4.149 4.170 4.081 4.121 21,675,404 -0.01(-0.29%)
Jul 14, 2011 4.198 4.242 4.123 4.133 19,154,396 -0.02(-0.48%)
Jul 13, 2011 4.121 4.192 4.065 4.153 31,260,528 +0.06(+1.57%)
Jul 12, 2011 4.097 4.153 4.085 4.089 30,420,914 -0.02(-0.49%)
Jul 11, 2011 4.129 4.153 4.047 4.109 42,241,484 -0.21(-4.92%)
Jul 08, 2011 4.366 4.382 4.282 4.322 29,208,076 -0.20(-4.43%)
Jul 07, 2011 4.594 4.598 4.506 4.522 16,169,684 +0.05(+1.08%)
Jul 06, 2011 4.454 4.510 4.434 4.474 21,400,126 -0.15(-3.21%)
Jul 05, 2011 4.683 4.687 4.606 4.623 19,327,382 -0.14(-2.86%)
Jul 01, 2011 4.663 4.767 4.635 4.759 20,044,616 +0.14(+3.13%)
Jun 30, 2011 4.554 4.640 4.542 4.615 19,319,382 +0.10(+2.22%)
Jun 29, 2011 4.478 4.518 4.444 4.514 19,863,300 +0.10(+2.18%)
Jun 28, 2011 4.386 4.458 4.374 4.418 11,149,705 +0.06(+1.47%)
Jun 27, 2011 4.282 4.358 4.270 4.354 17,367,686 +0.08(+1.88%)
Jun 24, 2011 4.322 4.330 4.230 4.274 27,417,302 -0.15(-3.35%)
Jun 23, 2011 4.362 4.438 4.290 4.422 38,613,076 -0.12(-2.73%)
Jun 22, 2011 4.623 4.651 4.538 4.546 17,521,756 -0.08(-1.78%)
Jun 21, 2011 4.606 4.643 4.590 4.629 16,348,172 +0.11(+2.53%)
Jun 20, 2011 4.502 4.518 4.490 4.514 22,118,436 +0.00(+0.00%)
Jun 17, 2011 4.490 4.594 4.458 4.514 46,182,796 +0.21(+4.94%)
Jun 16, 2011 4.278 4.326 4.230 4.302 27,714,512 +0.02(+0.56%)
Jun 15, 2011 4.366 4.394 4.242 4.278 44,117,468 -0.24(-5.41%)
Jun 14, 2011 4.522 4.570 4.514 4.522 31,081,400 +0.10(+2.36%)
Jun 13, 2011 4.426 4.446 4.374 4.418 15,529,578 -0.02(-0.45%)
Jun 10, 2011 4.522 4.534 4.398 4.438 23,437,094 -0.14(-3.06%)
Jun 09, 2011 4.558 4.594 4.534 4.578 10,422,772 +0.04(+0.79%)
Jun 08, 2011 4.586 4.606 4.526 4.542 13,862,338 -0.09(-1.99%)
Jun 07, 2011 4.659 4.699 4.631 4.635 11,169,031 +0.04(+0.87%)
Jun 06, 2011 4.651 4.663 4.578 4.594 8,825,331 -0.12(-2.63%)
Jun 03, 2011 4.619 4.763 4.611 4.719 15,890,511 +0.32(+7.29%)
May 24, 2011 4.406 4.430 4.379 4.398 7,794,591 +0.03(+0.64%)
May 23, 2011 4.378 4.402 4.350 4.370 22,659,298 -0.08(-1.80%)
May 20, 2011 4.562 4.570 4.442 4.450 17,476,406 -0.18(-3.90%)
May 19, 2011 4.635 4.647 4.570 4.631 6,918,622 +0.01(+0.17%)
May 18, 2011 4.578 4.627 4.560 4.623 9,288,416 +0.04(+0.87%)
May 17, 2011 4.574 4.594 4.526 4.582 14,550,642 +0.04(+0.79%)
May 16, 2011 4.530 4.617 4.526 4.546 10,193,600 +0.02(+0.35%)
May 13, 2011 4.598 4.602 4.494 4.530 17,990,462 -0.14(-2.92%)
May 12, 2011 4.631 4.699 4.586 4.667 13,369,082 +0.04(+0.78%)
May 11, 2011 4.691 4.711 4.604 4.631 15,618,547 -0.11(-2.37%)
May 10, 2011 4.683 4.751 4.651 4.743 13,025,446 +0.10(+2.07%)
May 09, 2011 4.623 4.659 4.578 4.647 11,499,167 -0.03(-0.69%)
May 06, 2011 4.819 4.842 4.665 4.679 21,549,026 -0.08(-1.77%)
May 05, 2011 4.805 4.827 4.739 4.763 13,597,533 -0.16(-3.26%)
May 04, 2011 4.999 5.003 4.895 4.923 18,510,802 +0.00(+0.08%)
May 03, 2011 4.931 4.991 4.895 4.919 18,533,738 -0.03(-0.57%)
May 02, 2011 4.943 4.947 4.935 4.947 8,478,155 -0.02(-0.48%)
Apr 29, 2011 4.967 4.983 4.951 4.971 10,881,657 -0.03(-0.64%)
Apr 28, 2011 4.951 5.007 4.915 5.003 25,486,280 +0.13(+2.63%)
Apr 27, 2011 4.867 4.883 4.811 4.875 16,006,279 +0.12(+2.61%)
Apr 26, 2011 4.730 4.763 4.717 4.751 12,519,645 +0.06(+1.33%)
Apr 25, 2011 4.677 4.712 4.661 4.689 7,579,125 +0.05(+1.01%)
Apr 21, 2011 4.661 4.677 4.609 4.642 10,381,264 +0.03(+0.68%)
Apr 20, 2011 4.634 4.634 4.591 4.611 12,309,540 +0.07(+1.63%)
Apr 19, 2011 4.552 4.572 4.498 4.537 10,568,985 +0.06(+1.39%)
Apr 18, 2011 4.451 4.505 4.404 4.474 23,518,144 -0.15(-3.29%)
Apr 15, 2011 4.611 4.661 4.576 4.626 14,500,874 -0.06(-1.25%)
Apr 14, 2011 4.661 4.700 4.630 4.685 12,484,353 -0.07(-1.39%)
Apr 13, 2011 4.829 4.833 4.739 4.751 9,973,436 -0.07(-1.38%)
Apr 12, 2011 4.887 4.899 4.778 4.817 17,786,588 -0.01(-0.16%)
Apr 11, 2011 4.837 4.864 4.798 4.825 9,275,584 -0.02(-0.32%)
Apr 08, 2011 4.860 4.866 4.813 4.841 13,580,259 +0.05(+0.98%)
Apr 07, 2011 4.790 4.821 4.744 4.794 19,732,114 +0.07(+1.49%)
Apr 06, 2011 4.657 4.731 4.654 4.724 17,116,998 +0.16(+3.41%)
Apr 05, 2011 4.533 4.572 4.521 4.568 13,525,387 -0.07(-1.43%)
Apr 04, 2011 4.657 4.665 4.603 4.634 6,547,499 -0.02(-0.50%)
Apr 01, 2011 4.597 4.657 4.544 4.657 11,726,412 +0.09(+2.05%)
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%)
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.