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 )

36.89 -1.32 (-3.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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, 2008 24.83 25.71 24.21 24.26 3,739,455 -0.34(-1.38%)
Jun 27, 2008 23.95 24.60 23.00 24.60 7,391,144 +0.14(+0.55%)
Jun 26, 2008 24.29 25.67 24.04 24.46 4,736,735 -0.41(-1.65%)
Jun 25, 2008 26.45 26.81 24.35 24.87 6,056,696 -1.80(-6.75%)
Jun 24, 2008 28.36 29.15 26.18 26.68 5,081,911 -1.19(-4.28%)
Jun 23, 2008 27.10 27.93 26.84 27.87 3,682,291 +0.95(+3.52%)
Jun 20, 2008 27.13 27.68 25.56 26.92 6,942,609 -0.66(-2.38%)
Jun 19, 2008 29.15 30.95 26.99 27.58 11,042,920 -0.92(-3.23%)
Jun 18, 2008 26.96 28.90 26.81 28.50 6,274,779 +1.65(+6.13%)
Jun 17, 2008 25.84 26.89 25.57 26.85 6,865,902 +2.30(+9.37%)
Jun 16, 2008 24.36 25.09 23.45 24.55 3,232,054 +0.89(+3.76%)
Jun 13, 2008 23.12 23.73 22.65 23.66 2,139,362 +0.48(+2.09%)
Jun 12, 2008 23.94 24.47 21.95 23.18 4,642,251 -0.45(-1.90%)
Jun 11, 2008 25.18 25.62 23.32 23.62 5,475,636 -1.00(-4.06%)
Jun 10, 2008 24.84 25.37 24.02 24.62 3,857,894 +0.23(+0.94%)
Jun 09, 2008 22.65 24.47 22.50 24.40 3,478,034 +2.15(+9.67%)
Jun 06, 2008 23.07 23.07 21.78 22.25 2,687,462 -1.12(-4.81%)
Jun 05, 2008 21.06 23.38 21.04 23.37 4,046,120 +2.59(+12.48%)
Jun 04, 2008 19.55 20.87 19.54 20.78 2,785,550 +1.26(+6.45%)
Jun 03, 2008 19.13 20.40 19.03 19.52 3,620,780 +0.88(+4.72%)
Jun 02, 2008 17.83 18.85 17.83 18.64 4,233,320 +0.92(+5.17%)
May 30, 2008 19.26 19.61 17.70 17.72 3,778,279 -1.49(-7.78%)
May 29, 2008 18.19 19.52 18.15 19.22 2,639,270 +1.25(+6.99%)
May 28, 2008 17.11 17.96 17.11 17.96 855,888 +0.95(+5.60%)
May 27, 2008 17.33 17.63 16.82 17.01 1,758,629 -0.48(-2.74%)
May 26, 2008 17.33 17.71 17.18 17.49 0 +0.00(+0.00%)
May 23, 2008 17.33 17.71 17.18 17.49 1,262,158 -0.07(-0.39%)
May 22, 2008 17.28 17.76 16.98 17.55 1,318,049 +0.31(+1.78%)
May 21, 2008 17.83 18.22 17.00 17.25 2,343,969 -0.60(-3.35%)
May 20, 2008 16.75 18.00 16.75 17.85 2,312,500 +1.12(+6.69%)
May 19, 2008 16.35 17.10 16.01 16.73 2,122,785 +0.74(+4.62%)
May 16, 2008 15.51 16.11 15.39 15.99 1,281,580 +0.65(+4.21%)
May 15, 2008 15.09 15.36 14.89 15.34 842,815 +0.34(+2.26%)
May 14, 2008 14.69 15.23 14.69 15.00 825,508 +0.30(+2.02%)
May 13, 2008 15.35 15.38 14.61 14.71 1,344,359 -0.48(-3.15%)
May 12, 2008 14.79 15.44 14.62 15.19 2,075,653 +0.68(+4.66%)
May 09, 2008 14.06 14.51 13.93 14.51 351,514 +0.27(+1.90%)
May 08, 2008 14.37 14.42 13.93 14.24 952,456 +0.05(+0.37%)
May 07, 2008 14.31 14.79 14.14 14.19 928,450 -0.06(-0.40%)
May 06, 2008 14.30 14.38 14.00 14.24 973,309 -0.06(-0.40%)
May 05, 2008 14.31 14.54 14.11 14.30 746,761 +0.22(+1.59%)
May 02, 2008 14.48 14.51 13.79 14.08 1,338,097 -0.25(-1.74%)
May 01, 2008 14.70 14.88 13.82 14.33 1,421,719 -0.52(-3.47%)
Apr 30, 2008 14.58 15.57 14.58 14.84 1,898,386 +0.10(+0.67%)
Apr 29, 2008 15.15 15.57 14.63 14.74 1,415,013 -0.91(-5.82%)
Apr 28, 2008 15.82 16.12 15.55 15.65 1,335,946 +0.27(+1.76%)
Apr 25, 2008 14.49 15.51 14.49 15.38 998,737 +0.84(+5.80%)
Apr 24, 2008 15.25 15.62 14.17 14.54 1,879,374 -0.71(-4.68%)
Apr 23, 2008 15.99 15.99 14.92 15.25 754,873 -0.51(-3.24%)
Apr 22, 2008 16.00 16.22 15.51 15.76 1,228,935 -0.32(-2.01%)
Apr 21, 2008 16.13 16.21 15.36 16.09 2,111,740 +0.05(+0.32%)
Apr 18, 2008 16.46 16.51 15.88 16.03 1,653,340 -0.02(-0.13%)
Apr 17, 2008 15.60 16.21 15.41 16.06 1,823,414 +0.17(+1.08%)
Apr 16, 2008 15.81 16.06 15.72 15.88 1,689,869 +0.46(+2.97%)
Apr 15, 2008 15.46 15.72 15.33 15.43 1,637,470 +0.20(+1.33%)
Apr 14, 2008 15.09 15.54 15.02 15.22 1,823,564 +0.30(+1.99%)
Apr 11, 2008 14.15 15.02 13.89 14.93 2,198,038 +0.78(+5.48%)
Apr 10, 2008 14.66 14.66 13.72 14.15 1,682,251 -0.34(-2.37%)
Apr 09, 2008 15.09 15.35 14.34 14.49 1,973,586 -0.50(-3.37%)
Apr 08, 2008 14.95 15.36 14.73 15.00 1,908,498 +0.24(+1.66%)
Apr 07, 2008 14.39 14.83 13.93 14.75 2,048,865 +0.84(+6.02%)
Apr 04, 2008 13.32 13.96 13.32 13.92 2,507,131 +0.79(+5.99%)
Apr 03, 2008 13.21 13.47 12.99 13.13 2,173,037 +0.00(+0.00%)
Apr 02, 2008 12.66 13.22 12.24 13.13 1,485,965 +0.65(+5.17%)
Apr 01, 2008 12.43 12.70 12.14 12.48 1,188,672 +0.31(+2.57%)
Mar 31, 2008 12.23 12.49 11.77 12.17 655,776 +0.07(+0.56%)
Mar 28, 2008 12.70 12.75 12.07 12.10 10,435,955 -0.52(-4.12%)
Mar 27, 2008 12.05 12.64 11.91 12.62 1,206,291 +0.67(+5.60%)
Mar 26, 2008 11.92 12.13 11.72 11.95 740,390 -0.06(-0.50%)
Mar 25, 2008 11.58 12.05 11.50 12.01 1,077,440 +0.61(+5.34%)
Mar 24, 2008 11.24 11.55 11.14 11.41 961,498 +0.30(+2.72%)
Mar 21, 2008 11.27 11.35 10.89 11.10 931,629 +0.00(+0.00%)
Mar 20, 2008 11.27 11.35 10.89 11.10 931,629 -0.24(-2.10%)
Mar 19, 2008 11.64 11.75 11.28 11.34 3,211,654 -0.30(-2.57%)
Mar 18, 2008 11.24 11.64 11.17 11.64 1,327,304 +0.71(+6.47%)
Mar 17, 2008 10.75 11.34 10.75 10.93 1,373,404 -0.26(-2.32%)
Mar 14, 2008 11.45 11.56 11.11 11.19 1,381,280 -0.14(-1.25%)
Mar 13, 2008 10.78 11.40 10.63 11.33 886,969 +0.38(+3.44%)
Mar 12, 2008 10.57 11.40 10.54 10.96 1,562,608 +0.23(+2.17%)
Mar 11, 2008 10.37 10.72 10.31 10.72 1,077,594 +0.84(+8.55%)
Mar 10, 2008 10.26 10.26 9.771 9.880 1,560,341 -0.33(-3.23%)
Mar 07, 2008 10.48 10.55 10.21 10.21 1,550,122 -0.30(-2.87%)
Mar 06, 2008 10.59 10.82 10.50 10.51 761,807 -0.11(-1.03%)
Mar 05, 2008 10.63 10.69 10.35 10.62 779,863 +0.26(+2.52%)
Mar 04, 2008 10.41 10.51 10.21 10.36 973,868 +0.02(+0.24%)
Mar 03, 2008 9.944 10.41 9.944 10.34 1,245,188 +0.18(+1.78%)
Feb 29, 2008 10.20 10.41 10.05 10.15 2,080,276 -0.06(-0.59%)
Feb 28, 2008 10.41 10.49 10.21 10.21 1,162,111 -0.22(-2.12%)
Feb 27, 2008 9.944 10.67 9.845 10.44 1,974,629 +0.28(+2.79%)
Feb 26, 2008 9.761 10.20 9.605 10.15 1,459,842 +0.29(+2.90%)
Feb 25, 2008 9.319 9.893 9.235 9.865 1,557,806 +0.67(+7.27%)
Feb 22, 2008 9.233 9.278 9.088 9.197 648,189 +0.07(+0.74%)
Feb 21, 2008 9.267 9.360 9.051 9.129 879,747 -0.11(-1.14%)
Feb 20, 2008 8.993 9.261 8.850 9.234 774,100 +0.21(+2.32%)
Feb 19, 2008 8.954 9.110 8.850 9.025 1,663,932 +0.20(+2.27%)
Feb 18, 2008 8.966 8.966 8.694 8.824 0 +0.00(+0.00%)
Feb 15, 2008 8.966 8.966 8.694 8.824 1,108,328 -0.01(-0.11%)
Feb 14, 2008 9.231 9.231 8.833 8.834 868,222 -0.40(-4.31%)
Feb 13, 2008 9.149 9.775 8.859 9.232 1,139,522 +0.19(+2.06%)
Feb 12, 2008 8.889 9.119 8.723 9.045 1,217,816 +0.33(+3.73%)
Feb 11, 2008 8.595 8.811 8.491 8.720 711,577 +0.20(+2.35%)
Feb 08, 2008 8.447 8.749 8.382 8.520 453,319 +0.10(+1.15%)
Feb 07, 2008 8.589 8.668 8.121 8.423 1,713,125 -0.18(-2.12%)
Feb 06, 2008 8.910 9.012 8.566 8.606 514,786 -0.16(-1.82%)
Feb 05, 2008 9.183 9.183 8.668 8.765 746,748 -0.47(-5.11%)
Feb 04, 2008 9.241 9.275 8.985 9.237 572,412 +0.02(+0.24%)
Feb 01, 2008 9.215 9.405 9.137 9.215 1,726,398 -0.01(-0.13%)
Jan 31, 2008 8.762 9.250 8.538 9.227 1,888,191 +0.29(+3.27%)
Jan 30, 2008 8.798 9.111 8.657 8.934 1,492,497 +0.14(+1.55%)
Jan 29, 2008 9.004 9.004 8.632 8.798 1,298,491 +0.20(+2.28%)
Jan 28, 2008 8.330 8.678 8.129 8.602 674,216 +0.21(+2.49%)
Jan 25, 2008 8.668 8.738 8.279 8.393 1,310,016 +0.12(+1.48%)
Jan 24, 2008 8.121 8.330 7.965 8.270 1,342,671 +0.46(+5.91%)
Jan 23, 2008 7.341 7.843 6.877 7.809 1,369,563 +0.12(+1.58%)
Jan 22, 2008 7.535 9.127 7.535 7.688 1,219,737 -0.22(-2.81%)
Jan 21, 2008 8.043 8.116 7.735 7.910 0 +0.00(+0.00%)
Jan 18, 2008 8.043 8.116 7.735 7.910 838,045 -0.06(-0.79%)
Jan 17, 2008 8.538 8.607 7.956 7.973 2,776,582 -0.53(-6.28%)
Jan 16, 2008 8.460 8.758 7.884 8.508 2,537,437 -0.11(-1.32%)
Jan 15, 2008 8.906 8.906 8.449 8.621 844,365 -0.49(-5.33%)
Jan 14, 2008 9.006 9.107 8.890 9.107 881,668 +0.29(+3.33%)
Jan 11, 2008 8.850 9.051 8.683 8.813 3,078,693 +0.01(+0.17%)
Jan 10, 2008 8.166 8.848 8.166 8.799 2,145,335 +0.49(+5.90%)
Jan 09, 2008 8.561 8.564 8.167 8.309 1,336,908 -0.24(-2.82%)
Jan 08, 2008 8.689 8.772 8.506 8.550 1,133,299 -0.05(-0.64%)
Jan 07, 2008 8.570 8.720 8.432 8.605 683,821 -0.07(-0.86%)
Jan 04, 2008 8.980 8.980 8.573 8.679 1,515,547 -0.50(-5.45%)
Jan 03, 2008 9.004 9.292 8.902 9.179 1,338,829 +0.20(+2.23%)
Jan 02, 2008 9.269 9.358 8.769 8.979 1,336,908 -0.22(-2.42%)
Jan 01, 2008 9.621 9.621 9.135 9.202 0 +0.00(+0.00%)
Dec 31, 2007 9.621 9.621 9.135 9.202 597,383 -0.22(-2.33%)
Dec 28, 2007 9.415 9.470 9.318 9.421 562,807 -0.04(-0.39%)
Dec 27, 2007 9.579 9.618 9.423 9.458 685,741 -0.24(-2.44%)
Dec 26, 2007 9.610 9.774 9.475 9.695 752,971 +0.04(+0.39%)
Dec 24, 2007 9.579 9.704 9.476 9.657 305,414 +0.17(+1.83%)
Dec 21, 2007 9.236 9.627 9.215 9.483 1,398,375 +0.42(+4.61%)
Dec 20, 2007 8.771 9.111 8.771 9.065 814,438 +0.54(+6.29%)
Dec 19, 2007 8.304 8.577 8.200 8.529 658,888 +0.23(+2.82%)
Dec 18, 2007 8.629 8.629 8.099 8.295 895,114 -0.11(-1.34%)
Dec 17, 2007 8.558 8.601 8.330 8.408 1,013,668 -0.29(-3.33%)
Dec 14, 2007 8.475 8.712 8.449 8.698 849,013 +0.13(+1.50%)
Dec 13, 2007 9.031 9.031 8.412 8.569 1,141,942 -0.41(-4.51%)
Dec 12, 2007 9.423 9.561 8.772 8.974 868,222 -0.18(-1.97%)
Dec 11, 2007 9.605 9.605 9.114 9.154 687,662 -0.50(-5.13%)
Dec 10, 2007 9.735 9.735 9.569 9.649 409,140 -0.07(-0.71%)
Dec 07, 2007 9.661 9.904 9.635 9.718 466,765 -0.04(-0.44%)
Dec 06, 2007 9.371 9.813 9.370 9.761 1,237,024 +0.51(+5.49%)
Dec 05, 2007 9.012 9.266 8.955 9.254 674,216 +0.35(+3.88%)
Dec 04, 2007 8.928 9.024 8.908 8.908 142,142 -0.15(-1.66%)
Dec 03, 2007 9.059 9.111 8.980 9.059 349,651 -0.09(-0.95%)
Nov 30, 2007 9.111 9.307 9.032 9.145 1,334,987 +0.19(+2.07%)
Nov 29, 2007 8.810 9.097 8.810 8.960 845,172 +0.11(+1.21%)
Nov 28, 2007 8.327 9.063 8.327 8.853 1,605,827 +0.48(+5.77%)
Nov 27, 2007 8.278 8.391 8.159 8.370 793,309 +0.08(+0.92%)
Nov 26, 2007 8.395 8.538 8.185 8.293 1,801,753 -0.13(-1.51%)
Nov 23, 2007 8.423 8.460 8.278 8.421 795,230 +0.15(+1.81%)
Nov 21, 2007 8.069 8.303 7.874 8.271 1,859,378 -0.21(-2.44%)
Nov 20, 2007 8.585 8.676 8.252 8.478 774,100 -0.00(-0.04%)
Nov 19, 2007 8.902 8.902 8.447 8.481 400,035 -0.37(-4.13%)
Nov 16, 2007 8.853 8.902 8.714 8.847 722,238 -0.01(-0.12%)
Nov 15, 2007 8.876 8.915 8.760 8.857 714,554 -0.09(-0.98%)
Nov 14, 2007 9.111 9.202 8.926 8.944 679,979 -0.02(-0.19%)
Nov 13, 2007 8.850 9.040 8.821 8.961 1,026,211 +0.27(+3.07%)
Nov 12, 2007 9.012 9.149 8.648 8.695 1,972,708 -0.34(-3.71%)
Nov 09, 2007 9.241 9.267 9.014 9.030 862,459 -0.28(-2.98%)
Nov 08, 2007 9.501 9.527 9.244 9.307 864,380 -0.12(-1.23%)
Nov 07, 2007 9.633 9.633 9.390 9.423 2,520,534 -0.20(-2.13%)
Nov 06, 2007 9.439 9.631 9.373 9.628 512,923 +0.11(+1.19%)
Nov 05, 2007 9.534 9.644 9.353 9.514 525,351 -0.22(-2.23%)
Nov 02, 2007 10.18 10.18 9.687 9.731 1,135,219 -0.32(-3.23%)
Nov 01, 2007 10.16 10.39 9.925 10.06 1,296,570 +0.06(+0.60%)
Oct 31, 2007 10.36 10.39 9.853 9.996 2,333,827 -0.36(-3.44%)
Oct 30, 2007 10.41 10.62 10.25 10.35 1,225,499 -0.07(-0.70%)
Oct 29, 2007 10.25 10.43 10.18 10.43 1,513,626 +0.16(+1.53%)
Oct 26, 2007 10.05 10.27 10.02 10.27 1,206,291 +0.42(+4.29%)
Oct 25, 2007 9.710 9.916 9.709 9.846 1,523,230 +0.11(+1.16%)
Oct 24, 2007 9.631 9.769 9.449 9.733 960,422 +0.01(+0.09%)
Oct 23, 2007 9.764 9.791 9.509 9.725 929,689 +0.04(+0.43%)
Oct 22, 2007 9.631 9.708 9.476 9.683 679,979 -0.01(-0.13%)
Oct 19, 2007 9.787 9.813 9.619 9.696 620,433 -0.16(-1.65%)
Oct 18, 2007 9.970 9.970 9.816 9.859 1,062,227 -0.12(-1.24%)
Oct 17, 2007 10.08 10.20 9.931 9.982 1,646,164 +0.00(+0.03%)
Oct 16, 2007 10.29 10.30 9.871 9.979 1,104,486 -0.33(-3.16%)
Oct 15, 2007 10.36 10.56 10.30 10.30 1,212,053 -0.02(-0.23%)
Oct 12, 2007 10.51 10.63 10.25 10.33 764,496 -0.10(-0.99%)
Oct 11, 2007 10.46 10.75 10.34 10.43 2,766,018 +0.05(+0.45%)
Oct 10, 2007 10.00 10.48 9.939 10.39 1,713,394 +0.42(+4.21%)
Oct 09, 2007 9.983 10.04 9.868 9.966 1,073,752 +0.06(+0.63%)
Oct 08, 2007 9.891 9.904 9.728 9.904 666,533 +0.01(+0.13%)
Oct 05, 2007 9.527 9.995 9.527 9.891 2,170,555 +0.43(+4.53%)
Oct 04, 2007 9.464 9.497 9.285 9.463 1,127,536 +0.10(+1.09%)
Oct 03, 2007 9.462 9.464 9.339 9.360 1,415,663 -0.10(-1.05%)
Oct 02, 2007 9.370 9.459 9.332 9.459 1,747,969 +0.19(+2.08%)
Oct 01, 2007 8.915 9.302 8.915 9.266 954,660 +0.27(+2.96%)
Sep 28, 2007 8.824 9.029 8.772 9.000 1,342,671 +0.22(+2.54%)
Sep 27, 2007 8.720 8.823 8.688 8.777 2,009,204 +0.09(+1.01%)
Sep 26, 2007 8.447 8.734 8.408 8.689 1,676,898 +0.27(+3.15%)
Sep 25, 2007 8.538 8.546 8.382 8.423 1,359,958 -0.17(-1.96%)
Sep 24, 2007 8.603 8.643 8.527 8.592 593,541 -0.01(-0.09%)
Sep 21, 2007 8.486 8.668 8.382 8.599 1,855,537 +0.12(+1.39%)
Sep 20, 2007 8.416 8.602 8.350 8.482 741,446 -0.05(-0.60%)
Sep 19, 2007 8.215 8.798 8.200 8.533 1,373,404 +0.22(+2.63%)
Sep 18, 2007 7.877 8.343 7.797 8.314 877,826 +0.45(+5.66%)
Sep 17, 2007 7.900 8.028 7.853 7.868 172,876 -0.06(-0.80%)
Sep 14, 2007 7.965 8.017 7.872 7.932 288,126 -0.01(-0.09%)
Sep 13, 2007 7.952 7.976 7.881 7.939 305,414 +0.07(+0.83%)
Sep 12, 2007 7.901 7.913 7.731 7.874 386,090 -0.02(-0.24%)
Sep 11, 2007 7.861 7.960 7.849 7.893 293,889 +0.02(+0.24%)
Sep 10, 2007 8.116 8.116 7.668 7.874 514,786 -0.14(-1.78%)
Sep 07, 2007 8.121 8.121 7.923 8.017 526,311 -0.19(-2.29%)
Sep 06, 2007 8.291 8.291 8.145 8.205 291,968 -0.04(-0.44%)
Sep 05, 2007 8.278 8.297 8.173 8.241 293,889 -0.09(-1.06%)
Sep 04, 2007 8.283 8.403 8.223 8.330 441,794 +0.03(+0.38%)
Aug 31, 2007 8.200 8.330 8.137 8.298 701,108 +0.19(+2.37%)
Aug 30, 2007 8.033 8.163 8.023 8.106 328,464 -0.03(-0.35%)
Aug 29, 2007 8.015 8.152 7.904 8.134 505,182 +0.24(+3.04%)
Aug 28, 2007 8.267 8.267 7.877 7.894 551,282 -0.27(-3.30%)
Aug 27, 2007 8.330 8.330 8.164 8.164 199,767 -0.17(-1.99%)
Aug 24, 2007 8.042 8.394 8.017 8.330 658,850 +0.28(+3.45%)
Aug 23, 2007 8.173 8.226 7.913 8.052 795,230 -0.02(-0.31%)
Aug 22, 2007 8.043 8.169 7.949 8.077 1,582,777 +0.11(+1.42%)
Aug 21, 2007 7.932 7.979 7.681 7.964 670,375 +0.01(+0.13%)
Aug 20, 2007 7.966 7.991 7.653 7.954 729,921 +0.00(+0.02%)
Aug 17, 2007 7.549 8.009 7.531 7.952 908,560 +0.48(+6.47%)
Aug 16, 2007 7.262 7.510 7.072 7.469 2,195,526 +0.13(+1.74%)
Aug 15, 2007 7.692 7.796 7.341 7.341 902,797 -0.38(-4.98%)
Aug 14, 2007 8.213 8.264 7.674 7.726 787,546 -0.46(-5.67%)
Aug 13, 2007 8.395 8.499 8.174 8.190 606,987 +0.05(+0.66%)
Aug 10, 2007 8.329 8.329 7.992 8.137 1,117,932 -0.11(-1.30%)
Aug 09, 2007 8.486 8.619 8.167 8.244 578,174 -0.32(-3.74%)
Aug 08, 2007 8.367 8.676 8.246 8.564 1,240,866 +0.20(+2.36%)
Aug 07, 2007 8.200 8.451 8.174 8.367 641,562 +0.08(+1.01%)
Aug 06, 2007 8.434 8.460 8.163 8.283 824,042 -0.20(-2.39%)
Aug 03, 2007 8.473 8.527 8.460 8.485 737,604 -0.04(-0.49%)
Aug 02, 2007 8.408 8.590 8.312 8.527 1,023,810 +0.13(+1.58%)
Aug 01, 2007 8.486 8.590 8.252 8.395 776,021 -0.12(-1.41%)
Jul 31, 2007 8.486 8.590 8.446 8.515 1,390,692 +0.03(+0.34%)
Jul 30, 2007 8.213 8.564 8.213 8.486 2,324,223 +0.17(+2.07%)
Jul 27, 2007 8.062 8.349 7.978 8.314 1,571,251 +0.36(+4.47%)
Jul 26, 2007 8.005 8.017 7.796 7.958 1,830,566 -0.16(-1.95%)
Jul 25, 2007 8.269 8.350 8.005 8.116 818,280 -0.10(-1.22%)
Jul 24, 2007 8.239 8.296 8.121 8.217 2,547,041 -0.13(-1.51%)
Jul 23, 2007 8.418 8.525 8.272 8.343 1,344,592 -0.03(-0.31%)
Jul 20, 2007 8.694 8.745 8.356 8.369 1,294,650 -0.30(-3.46%)
Jul 19, 2007 9.006 9.019 8.665 8.669 1,010,364 -0.06(-0.71%)
Jul 18, 2007 8.814 8.853 8.706 8.731 841,330 -0.10(-1.16%)
Jul 17, 2007 8.928 9.006 8.812 8.833 366,881 -0.01(-0.11%)
Jul 16, 2007 8.850 9.108 8.824 8.843 624,274 +0.05(+0.60%)
Jul 13, 2007 8.772 8.868 8.686 8.790 618,512 +0.05(+0.60%)
Jul 12, 2007 8.850 8.975 8.731 8.737 898,955 -0.04(-0.46%)
Jul 11, 2007 8.954 8.954 8.746 8.777 532,074 -0.08(-0.87%)
Jul 10, 2007 9.059 9.059 8.828 8.854 405,298 -0.18(-2.01%)
Jul 09, 2007 9.098 9.163 8.967 9.036 361,119 -0.03(-0.36%)
Jul 06, 2007 9.098 9.111 9.040 9.069 476,369 +0.00(+0.01%)
Jul 05, 2007 9.241 9.266 9.053 9.068 597,383 -0.04(-0.41%)
Jul 03, 2007 9.170 9.223 9.066 9.105 664,612 -0.07(-0.71%)
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.