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

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

36.67 -1.01 (-2.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2005 6.191 6.209 6.003 6.003 1,214,002 -0.17(-2.71%)
Nov 29, 2005 6.235 6.258 6.082 6.171 742,638 -0.08(-1.24%)
Nov 28, 2005 6.354 6.367 6.211 6.248 411,721 -0.09(-1.47%)
Nov 25, 2005 6.302 6.357 6.289 6.341 355,927 +0.04(+0.62%)
Nov 23, 2005 6.357 6.388 6.219 6.302 521,386 -0.03(-0.45%)
Nov 22, 2005 6.284 6.393 6.195 6.331 1,564,158 -0.00(-0.02%)
Nov 21, 2005 6.445 6.445 6.198 6.332 1,227,469 -0.05(-0.85%)
Nov 18, 2005 6.427 6.440 6.357 6.386 1,729,616 -0.01(-0.10%)
Nov 17, 2005 6.292 6.424 6.225 6.393 3,122,545 +0.23(+3.81%)
Nov 16, 2005 6.081 6.238 6.055 6.158 3,145,632 +0.20(+3.32%)
Nov 15, 2005 5.947 6.029 5.925 5.960 875,390 -0.00(-0.07%)
Nov 14, 2005 5.938 6.043 5.899 5.964 1,054,315 +0.03(+0.44%)
Nov 11, 2005 6.001 6.001 5.907 5.938 373,243 -0.02(-0.31%)
Nov 10, 2005 5.899 5.977 5.884 5.957 657,985 +0.08(+1.42%)
Nov 09, 2005 5.893 6.003 5.722 5.873 2,593,463 -0.04(-0.66%)
Nov 08, 2005 6.019 6.019 5.898 5.912 309,753 -0.11(-1.77%)
Nov 07, 2005 5.899 6.073 5.896 6.019 1,085,098 +0.07(+1.14%)
Nov 04, 2005 6.066 6.070 5.900 5.951 904,249 -0.12(-1.94%)
Nov 03, 2005 6.170 6.245 6.055 6.069 548,321 -0.07(-1.17%)
Nov 02, 2005 6.110 6.211 6.110 6.141 625,278 -0.04(-0.71%)
Nov 01, 2005 6.096 6.210 6.042 6.185 861,922 +0.10(+1.68%)
Oct 31, 2005 6.097 6.133 6.011 6.083 1,144,740 +0.09(+1.46%)
Oct 28, 2005 5.941 6.054 5.941 5.996 842,683 +0.07(+1.14%)
Oct 27, 2005 6.119 6.119 5.899 5.928 938,879 -0.20(-3.33%)
Oct 26, 2005 6.146 6.183 6.078 6.132 507,918 -0.01(-0.23%)
Oct 25, 2005 6.266 6.289 6.084 6.146 494,451 -0.15(-2.31%)
Oct 24, 2005 6.185 6.292 6.132 6.292 677,224 +0.16(+2.63%)
Oct 21, 2005 6.030 6.173 6.030 6.131 1,202,458 +0.09(+1.49%)
Oct 20, 2005 6.180 6.261 6.029 6.041 604,115 -0.17(-2.72%)
Oct 19, 2005 6.081 6.318 6.081 6.210 2,131,719 -0.02(-0.39%)
Oct 18, 2005 6.383 6.419 6.234 6.234 348,232 -0.14(-2.13%)
Oct 17, 2005 6.307 6.375 6.292 6.370 602,191 +0.06(+0.99%)
Oct 14, 2005 6.380 6.419 6.238 6.307 1,614,180 -0.07(-1.07%)
Oct 13, 2005 6.497 6.497 6.237 6.375 2,824,335 -0.15(-2.34%)
Oct 12, 2005 6.778 6.778 6.453 6.528 1,641,115 -0.29(-4.25%)
Oct 11, 2005 6.747 6.818 6.747 6.818 1,302,503 +0.09(+1.28%)
Oct 10, 2005 6.757 6.808 6.682 6.732 692,616 -0.00(-0.07%)
Oct 07, 2005 6.585 6.752 6.585 6.736 442,504 +0.16(+2.45%)
Oct 06, 2005 6.692 6.697 6.552 6.575 1,512,212 -0.14(-2.13%)
Oct 05, 2005 6.891 6.891 6.653 6.718 1,037,000 -0.15(-2.22%)
Oct 04, 2005 7.035 7.058 6.814 6.870 1,414,091 -0.06(-0.89%)
Oct 03, 2005 6.624 6.958 6.565 6.932 2,893,596 +0.37(+5.65%)
Sep 30, 2005 6.537 6.591 6.485 6.562 542,549 +0.04(+0.58%)
Sep 29, 2005 6.443 6.546 6.439 6.524 405,950 +0.08(+1.26%)
Sep 28, 2005 6.567 6.626 6.289 6.443 1,354,449 -0.15(-2.29%)
Sep 27, 2005 6.677 6.678 6.575 6.593 369,395 -0.08(-1.13%)
Sep 26, 2005 6.600 6.715 6.539 6.669 938,879 +0.17(+2.65%)
Sep 23, 2005 6.497 6.501 6.393 6.497 498,298 +0.08(+1.28%)
Sep 22, 2005 6.596 6.596 6.370 6.414 738,790 -0.16(-2.44%)
Sep 21, 2005 6.593 6.600 6.515 6.575 575,256 -0.01(-0.08%)
Sep 20, 2005 6.592 6.595 6.549 6.580 627,202 +0.01(+0.21%)
Sep 19, 2005 6.513 6.606 6.513 6.566 259,731 +0.04(+0.62%)
Sep 16, 2005 6.676 6.676 6.523 6.526 921,564 -0.10(-1.53%)
Sep 15, 2005 6.654 6.678 6.569 6.627 650,289 -0.03(-0.39%)
Sep 14, 2005 6.593 6.756 6.593 6.653 719,551 +0.05(+0.68%)
Sep 13, 2005 6.614 6.651 6.568 6.608 500,222 -0.00(-0.01%)
Sep 12, 2005 6.616 6.689 6.580 6.608 719,551 +0.03(+0.43%)
Sep 09, 2005 6.406 6.596 6.393 6.580 682,996 +0.14(+2.10%)
Sep 08, 2005 6.692 6.692 6.445 6.445 971,586 -0.16(-2.36%)
Sep 07, 2005 6.548 6.653 6.532 6.601 1,954,717 +0.10(+1.61%)
Sep 06, 2005 6.276 6.538 6.268 6.497 2,558,832 +0.32(+5.25%)
Sep 02, 2005 6.236 6.289 6.133 6.172 200,089 -0.04(-0.64%)
Sep 01, 2005 6.185 6.262 6.081 6.212 609,887 +0.03(+0.43%)
Aug 31, 2005 6.166 6.219 6.128 6.185 867,694 +0.02(+0.32%)
Aug 30, 2005 6.226 6.313 6.146 6.165 636,822 +0.04(+0.69%)
Aug 29, 2005 6.300 6.311 6.108 6.123 798,432 -0.12(-1.87%)
Aug 26, 2005 6.237 6.328 6.190 6.240 413,645 +0.04(+0.59%)
Aug 25, 2005 6.086 6.250 6.029 6.203 877,313 +0.17(+2.80%)
Aug 24, 2005 6.288 6.314 6.009 6.035 750,334 -0.15(-2.44%)
Aug 23, 2005 5.842 6.211 5.769 6.185 2,576,147 +0.34(+5.87%)
Aug 22, 2005 5.837 5.946 5.821 5.842 861,922 -0.02(-0.31%)
Aug 19, 2005 5.978 6.055 5.757 5.860 1,206,306 -0.12(-2.08%)
Aug 18, 2005 6.170 6.172 5.925 5.985 1,312,123 -0.25(-4.00%)
Aug 17, 2005 6.302 6.315 6.193 6.235 446,352 -0.08(-1.27%)
Aug 16, 2005 6.250 6.315 6.133 6.315 1,254,405 +0.05(+0.82%)
Aug 15, 2005 6.341 6.341 6.237 6.263 815,748 -0.08(-1.23%)
Aug 12, 2005 6.294 6.372 6.244 6.341 434,809 -0.05(-0.85%)
Aug 11, 2005 6.548 6.548 6.367 6.396 573,332 -0.10(-1.55%)
Aug 10, 2005 6.584 6.637 6.408 6.497 1,202,458 +0.02(+0.25%)
Aug 09, 2005 6.258 6.526 6.257 6.480 1,137,045 +0.22(+3.55%)
Aug 08, 2005 6.277 6.367 6.196 6.258 1,217,850 +0.07(+1.18%)
Aug 05, 2005 6.409 6.508 5.977 6.185 2,722,366 -0.32(-4.99%)
Aug 04, 2005 6.679 6.679 6.406 6.510 923,488 -0.14(-2.07%)
Aug 03, 2005 6.673 6.757 6.508 6.648 838,835 -0.02(-0.37%)
Aug 02, 2005 6.533 6.705 6.533 6.673 1,446,798 +0.15(+2.30%)
Aug 01, 2005 6.406 6.523 6.406 6.523 1,085,098 +0.18(+2.86%)
Jul 29, 2005 6.458 6.507 6.290 6.341 582,952 -0.06(-1.01%)
Jul 28, 2005 6.339 6.479 6.302 6.406 1,323,666 +0.12(+1.96%)
Jul 27, 2005 6.339 6.341 6.211 6.283 536,777 +0.02(+0.26%)
Jul 26, 2005 6.341 6.341 6.160 6.267 867,694 -0.07(-1.16%)
Jul 25, 2005 6.113 6.432 6.113 6.341 2,376,058 +0.32(+5.34%)
Jul 22, 2005 5.815 6.055 5.789 6.019 448,276 +0.27(+4.69%)
Jul 21, 2005 5.793 5.853 5.733 5.750 615,658 -0.04(-0.74%)
Jul 20, 2005 5.793 5.847 5.767 5.793 800,356 -0.00(-0.02%)
Jul 19, 2005 5.743 5.821 5.737 5.794 661,833 +0.14(+2.46%)
Jul 18, 2005 5.616 5.686 5.614 5.655 348,232 +0.01(+0.18%)
Jul 15, 2005 5.686 5.686 5.633 5.645 442,504 -0.04(-0.73%)
Jul 14, 2005 5.772 5.813 5.652 5.686 606,039 -0.07(-1.14%)
Jul 13, 2005 5.655 5.827 5.601 5.752 875,390 +0.13(+2.39%)
Jul 12, 2005 5.496 5.650 5.471 5.618 869,618 +0.13(+2.46%)
Jul 11, 2005 5.364 5.510 5.359 5.483 1,398,700 +0.15(+2.84%)
Jul 08, 2005 5.341 5.404 5.320 5.332 677,224 +0.02(+0.32%)
Jul 07, 2005 5.250 5.315 5.171 5.315 398,254 +0.04(+0.79%)
Jul 06, 2005 5.299 5.299 5.235 5.273 269,350 -0.02(-0.41%)
Jul 05, 2005 5.354 5.354 5.263 5.295 305,905 -0.01(-0.22%)
Jul 01, 2005 5.224 5.306 5.186 5.306 171,230 +0.11(+2.09%)
Jun 30, 2005 5.234 5.289 5.167 5.198 775,345 -0.04(-0.70%)
Jun 29, 2005 5.172 5.315 5.172 5.234 573,332 +0.01(+0.22%)
Jun 28, 2005 5.275 5.276 5.185 5.223 577,180 -0.03(-0.54%)
Jun 27, 2005 5.354 5.380 5.225 5.251 209,708 -0.04(-0.71%)
Jun 24, 2005 5.198 5.302 5.198 5.289 240,491 +0.09(+1.64%)
Jun 23, 2005 5.325 5.406 5.198 5.203 1,163,980 -0.08(-1.58%)
Jun 22, 2005 5.198 5.327 5.146 5.287 454,048 +0.09(+1.72%)
Jun 21, 2005 5.094 5.202 5.094 5.198 636,822 +0.09(+1.73%)
Jun 20, 2005 5.197 5.198 5.108 5.109 390,558 -0.08(-1.45%)
Jun 17, 2005 5.091 5.218 5.091 5.185 967,738 +0.12(+2.47%)
Jun 16, 2005 4.920 5.063 4.907 5.060 1,344,829 +0.17(+3.41%)
Jun 15, 2005 4.834 4.901 4.831 4.893 1,441,026 +0.06(+1.23%)
Jun 14, 2005 4.820 4.855 4.792 4.834 1,972,032 +0.02(+0.32%)
Jun 13, 2005 4.782 4.818 4.743 4.818 604,115 +0.08(+1.76%)
Jun 10, 2005 4.668 4.756 4.668 4.735 504,070 +0.07(+1.49%)
Jun 09, 2005 4.715 4.740 4.652 4.665 461,744 -0.06(-1.32%)
Jun 08, 2005 4.628 4.729 4.574 4.728 779,193 +0.09(+1.92%)
Jun 07, 2005 4.771 4.832 4.629 4.639 983,130 -0.12(-2.57%)
Jun 06, 2005 4.855 4.905 4.750 4.761 1,131,273 -0.02(-0.43%)
Jun 03, 2005 4.879 4.879 4.730 4.782 929,260 +0.06(+1.20%)
Jun 02, 2005 4.476 4.732 4.476 4.725 1,519,907 +0.25(+5.59%)
Jun 01, 2005 4.440 4.488 4.414 4.475 344,384 +0.04(+0.80%)
May 31, 2005 4.478 4.498 4.440 4.440 1,664,203 +0.10(+2.30%)
May 27, 2005 4.249 4.360 4.246 4.340 492,527 +0.10(+2.44%)
May 26, 2005 4.156 4.262 4.152 4.237 938,879 +0.13(+3.18%)
May 25, 2005 4.065 4.171 4.054 4.106 1,198,610 +0.00(+0.03%)
May 24, 2005 4.168 4.178 4.031 4.105 1,323,666 -0.06(-1.52%)
May 23, 2005 4.195 4.195 4.134 4.169 581,028 -0.03(-0.62%)
May 20, 2005 4.189 4.210 4.151 4.195 606,039 +0.01(+0.12%)
May 19, 2005 4.288 4.288 4.131 4.189 2,445,320 -0.11(-2.60%)
May 18, 2005 4.327 4.366 4.293 4.301 1,987,423 -0.01(-0.18%)
May 17, 2005 4.328 4.362 4.309 4.309 1,319,818 -0.01(-0.34%)
May 16, 2005 4.384 4.384 4.267 4.323 2,048,989 -0.10(-2.26%)
May 13, 2005 4.470 4.495 4.402 4.423 752,258 -0.04(-0.82%)
May 12, 2005 4.544 4.572 4.418 4.460 827,291 -0.07(-1.62%)
May 11, 2005 4.574 4.631 4.471 4.533 473,287 -0.03(-0.63%)
May 10, 2005 4.590 4.590 4.561 4.561 277,046 -0.01(-0.25%)
May 09, 2005 4.587 4.597 4.558 4.573 1,265,948 +0.04(+0.95%)
May 06, 2005 4.553 4.572 4.525 4.530 890,781 +0.01(+0.17%)
May 05, 2005 4.509 4.561 4.509 4.522 400,178 +0.00(+0.00%)
May 04, 2005 4.517 4.582 4.496 4.522 1,631,496 -0.05(-1.14%)
May 03, 2005 4.488 4.574 4.488 4.574 575,256 +0.10(+2.33%)
May 02, 2005 4.418 4.515 4.418 4.470 829,215 +0.09(+2.14%)
Apr 29, 2005 4.369 4.408 4.361 4.376 100,044 +0.02(+0.47%)
Apr 28, 2005 4.419 4.449 4.356 4.356 681,072 -0.06(-1.42%)
Apr 27, 2005 4.439 4.512 4.412 4.419 852,302 -0.04(-0.98%)
Apr 26, 2005 4.522 4.561 4.439 4.463 1,021,609 +0.01(+0.19%)
Apr 25, 2005 4.405 4.470 4.374 4.454 402,102 +0.08(+1.72%)
Apr 22, 2005 4.366 4.405 4.366 4.379 1,165,904 +0.01(+0.15%)
Apr 21, 2005 4.379 4.405 4.327 4.372 688,768 +0.01(+0.14%)
Apr 20, 2005 4.319 4.389 4.285 4.366 1,092,794 +0.02(+0.36%)
Apr 19, 2005 4.340 4.395 4.336 4.350 348,232 +0.04(+0.87%)
Apr 18, 2005 4.231 4.340 4.231 4.313 734,942 +0.08(+1.93%)
Apr 15, 2005 4.345 4.366 4.231 4.231 2,033,598 -0.16(-3.73%)
Apr 14, 2005 4.563 4.563 4.366 4.395 667,605 -0.13(-2.91%)
Apr 13, 2005 4.376 4.605 4.376 4.527 1,056,239 +0.13(+3.05%)
Apr 12, 2005 4.389 4.418 4.366 4.393 719,551 +0.02(+0.37%)
Apr 11, 2005 4.397 4.402 4.334 4.376 1,054,315 +0.01(+0.21%)
Apr 08, 2005 4.397 4.408 4.340 4.367 332,840 +0.00(+0.01%)
Apr 07, 2005 4.319 4.444 4.319 4.367 659,909 -0.00(-0.05%)
Apr 06, 2005 4.262 4.411 4.262 4.369 492,527 +0.11(+2.50%)
Apr 05, 2005 4.236 4.283 4.218 4.262 682,996 +0.09(+2.09%)
Apr 04, 2005 4.210 4.226 4.143 4.175 771,497 -0.06(-1.33%)
Apr 01, 2005 4.262 4.267 4.185 4.231 436,733 +0.04(+1.06%)
Mar 31, 2005 4.132 4.334 4.127 4.187 886,933 +0.13(+3.27%)
Mar 30, 2005 4.007 4.111 3.989 4.054 919,640 +0.10(+2.63%)
Mar 29, 2005 4.044 4.080 3.950 3.950 1,300,579 -0.05(-1.17%)
Mar 28, 2005 3.950 4.069 3.932 3.997 827,291 +0.05(+1.18%)
Mar 24, 2005 3.820 3.951 3.820 3.950 673,376 +0.14(+3.54%)
Mar 23, 2005 3.846 3.872 3.815 3.815 1,015,837 -0.06(-1.66%)
Mar 22, 2005 3.846 3.924 3.846 3.880 990,826 +0.05(+1.21%)
Mar 21, 2005 3.758 3.846 3.758 3.833 1,033,152 +0.09(+2.35%)
Mar 18, 2005 3.691 3.768 3.691 3.745 263,578 +0.06(+1.49%)
Mar 17, 2005 3.633 3.708 3.633 3.690 354,003 +0.05(+1.39%)
Mar 16, 2005 3.628 3.686 3.588 3.640 1,121,653 -0.01(-0.24%)
Mar 15, 2005 3.658 3.658 3.625 3.649 184,697 -0.01(-0.26%)
Mar 14, 2005 3.729 3.729 3.638 3.658 654,137 -0.09(-2.36%)
Mar 11, 2005 3.737 3.763 3.696 3.746 461,744 -0.01(-0.17%)
Mar 10, 2005 3.825 3.833 3.727 3.753 471,363 -0.06(-1.57%)
Mar 09, 2005 3.833 3.833 3.789 3.812 380,938 -0.01(-0.20%)
Mar 08, 2005 3.870 3.875 3.820 3.820 325,144 -0.04(-0.94%)
Mar 07, 2005 3.846 3.872 3.835 3.857 688,768 -0.01(-0.16%)
Mar 04, 2005 3.841 3.896 3.841 3.863 861,922 +0.03(+0.91%)
Mar 03, 2005 3.794 3.836 3.794 3.828 1,381,384 +0.06(+1.71%)
Mar 02, 2005 3.777 3.794 3.762 3.764 336,688 -0.03(-0.69%)
Mar 01, 2005 3.825 3.851 3.768 3.790 338,612 -0.09(-2.27%)
Feb 28, 2005 3.872 3.932 3.850 3.877 504,070 +0.04(+1.02%)
Feb 25, 2005 3.807 3.860 3.807 3.838 617,582 +0.04(+1.16%)
Feb 24, 2005 3.784 3.812 3.774 3.794 163,534 +0.03(+0.69%)
Feb 23, 2005 3.805 3.805 3.768 3.768 119,283 -0.03(-0.81%)
Feb 22, 2005 3.768 3.846 3.768 3.799 459,820 +0.08(+2.22%)
Feb 18, 2005 3.716 3.781 3.708 3.716 200,089 +0.03(+0.75%)
Feb 17, 2005 3.703 3.709 3.638 3.689 196,241 +0.01(+0.31%)
Feb 16, 2005 3.673 3.677 3.626 3.677 267,426 +0.01(+0.25%)
Feb 15, 2005 3.709 3.740 3.657 3.668 225,100 -0.06(-1.69%)
Feb 14, 2005 3.768 3.846 3.717 3.731 328,992 -0.00(-0.10%)
Feb 11, 2005 3.446 3.737 3.446 3.735 913,868 +0.27(+7.74%)
Feb 10, 2005 3.482 3.482 3.432 3.466 1,977,804 -0.00(-0.09%)
Feb 09, 2005 3.480 3.483 3.464 3.469 867,694 -0.04(-1.10%)
Feb 08, 2005 3.508 3.508 3.431 3.508 1,362,145 +0.03(+0.73%)
Feb 07, 2005 3.482 3.508 3.371 3.482 744,562 +0.04(+1.18%)
Feb 04, 2005 3.223 3.459 3.223 3.442 479,059 +0.27(+8.56%)
Feb 03, 2005 3.176 3.217 3.171 3.171 215,480 +0.03(+0.96%)
Feb 02, 2005 3.139 3.202 3.139 3.140 132,751 +0.00(+0.03%)
Feb 01, 2005 3.137 3.147 3.108 3.139 190,469 +0.02(+0.50%)
Jan 31, 2005 3.056 3.124 3.056 3.124 103,892 +0.07(+2.21%)
Jan 28, 2005 3.093 3.108 3.041 3.056 584,875 -0.05(-1.59%)
Jan 27, 2005 3.098 3.116 3.098 3.106 471,363 +0.02(+0.59%)
Jan 26, 2005 3.064 3.093 3.061 3.087 165,458 +0.04(+1.21%)
Jan 25, 2005 3.126 3.126 3.051 3.051 101,968 -0.08(-2.41%)
Jan 24, 2005 3.113 3.160 3.113 3.126 163,534 -0.01(-0.20%)
Jan 21, 2005 3.067 3.165 3.067 3.132 390,558 +0.04(+1.45%)
Jan 20, 2005 3.052 3.088 3.052 3.087 298,209 +0.04(+1.40%)
Jan 19, 2005 2.992 3.053 2.983 3.045 427,113 +0.04(+1.31%)
Jan 18, 2005 3.054 3.067 2.981 3.005 494,451 -0.04(-1.16%)
Jan 14, 2005 3.033 3.055 3.032 3.041 357,851 +0.02(+0.69%)
Jan 13, 2005 3.007 3.033 2.996 3.020 227,024 +0.02(+0.52%)
Jan 12, 2005 2.989 3.007 2.989 3.004 119,283 +0.02(+0.52%)
Jan 11, 2005 3.030 3.034 2.989 2.989 161,610 -0.05(-1.71%)
Jan 10, 2005 3.061 3.067 3.030 3.041 275,122 -0.01(-0.46%)
Jan 07, 2005 3.067 3.067 3.041 3.055 159,686 -0.01(-0.41%)
Jan 06, 2005 3.085 3.090 3.066 3.067 75,033 -0.01(-0.17%)
Jan 05, 2005 3.041 3.103 3.041 3.072 509,842 +0.01(+0.42%)
Jan 04, 2005 3.171 3.171 3.059 3.059 126,979 -0.11(-3.51%)
Jan 03, 2005 3.204 3.230 3.171 3.171 144,295 -0.05(-1.45%)
Dec 31, 2004 3.223 3.236 3.204 3.217 53,870 -0.01(-0.16%)
Dec 30, 2004 3.223 3.248 3.223 3.223 50,022 -0.02(-0.51%)
Dec 29, 2004 3.264 3.264 3.218 3.239 119,283 -0.02(-0.69%)
Dec 28, 2004 3.210 3.273 3.189 3.262 209,708 +0.05(+1.62%)
Dec 27, 2004 3.197 3.215 3.194 3.210 138,523 +0.01(+0.41%)
Dec 23, 2004 3.167 3.219 3.160 3.197 692,616 +0.04(+1.35%)
Dec 22, 2004 3.165 3.171 3.146 3.154 198,165 -0.00(-0.03%)
Dec 21, 2004 3.178 3.184 3.134 3.155 790,736 -0.02(-0.74%)
Dec 20, 2004 3.157 3.178 3.148 3.178 227,024 +0.02(+0.67%)
Dec 17, 2004 3.158 3.158 3.132 3.157 67,337 +0.01(+0.40%)
Dec 16, 2004 3.168 3.168 3.143 3.145 123,131 -0.01(-0.33%)
Dec 15, 2004 3.158 3.181 3.132 3.155 173,154 +0.01(+0.33%)
Dec 14, 2004 3.145 3.197 3.134 3.145 379,015 +0.05(+1.77%)
Dec 13, 2004 3.022 3.106 3.004 3.090 833,063 +0.08(+2.59%)
Dec 10, 2004 2.959 3.015 2.942 3.012 600,267 +0.04(+1.35%)
Dec 09, 2004 2.963 2.989 2.944 2.972 296,285 -0.09(-2.92%)
Dec 08, 2004 3.095 3.095 3.051 3.061 90,424 -0.03(-1.07%)
Dec 07, 2004 3.139 3.139 3.095 3.095 38,478 -0.03(-1.01%)
Dec 06, 2004 3.131 3.132 3.115 3.126 67,337 +0.01(+0.28%)
Dec 03, 2004 3.080 3.146 3.080 3.118 400,178 +0.05(+1.66%)
Dec 02, 2004 3.180 3.207 3.041 3.067 346,308 -0.09(-2.80%)
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.