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 )

48.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2006 5.545 5.593 5.520 5.522 2,063,607 -0.01(-0.12%)
May 30, 2006 5.707 5.707 5.523 5.529 755,866 -0.21(-3.65%)
May 26, 2006 5.724 5.820 5.724 5.739 611,978 -0.09(-1.59%)
May 25, 2006 5.639 5.847 5.639 5.831 819,614 +0.21(+3.67%)
May 24, 2006 5.649 5.683 5.477 5.625 630,192 -0.08(-1.35%)
May 23, 2006 5.669 5.857 5.669 5.702 1,202,101 +0.05(+0.83%)
May 22, 2006 5.806 5.806 5.628 5.655 746,759 -0.15(-2.59%)
May 19, 2006 5.834 5.854 5.694 5.806 1,162,031 -0.05(-0.93%)
May 18, 2006 5.820 6.015 5.792 5.860 801,400 -0.00(-0.07%)
May 17, 2006 6.056 6.094 5.826 5.864 346,059 -0.18(-3.00%)
May 16, 2006 5.953 6.103 5.953 6.045 267,740 +0.08(+1.31%)
May 15, 2006 6.052 6.052 5.863 5.967 632,013 -0.13(-2.09%)
May 12, 2006 6.204 6.213 6.067 6.094 1,280,420 -0.14(-2.22%)
May 11, 2006 6.314 6.358 6.189 6.233 657,513 -0.09(-1.48%)
May 10, 2006 6.345 6.383 6.315 6.326 732,189 -0.01(-0.12%)
May 09, 2006 6.240 6.344 6.240 6.334 460,805 +0.07(+1.16%)
May 08, 2006 6.259 6.289 6.243 6.261 193,064 -0.01(-0.10%)
May 05, 2006 6.245 6.314 6.205 6.267 335,131 -0.03(-0.44%)
May 04, 2006 6.243 6.328 6.243 6.295 211,278 +0.03(+0.43%)
May 03, 2006 6.339 6.347 6.234 6.268 546,409 -0.05(-0.82%)
May 02, 2006 6.261 6.374 6.261 6.319 515,446 -0.05(-0.80%)
May 01, 2006 6.273 6.440 6.273 6.370 205,814 -0.01(-0.19%)
Apr 28, 2006 6.273 6.391 6.273 6.383 509,982 +0.09(+1.51%)
Apr 27, 2006 6.336 6.384 6.232 6.288 220,385 -0.02(-0.33%)
Apr 26, 2006 6.177 6.366 6.177 6.308 1,103,747 +0.04(+0.57%)
Apr 25, 2006 6.261 6.405 6.234 6.273 581,015 +0.04(+0.63%)
Apr 24, 2006 6.177 6.239 6.108 6.233 391,593 +0.11(+1.83%)
Apr 21, 2006 6.001 6.121 5.990 6.121 677,548 +0.12(+2.00%)
Apr 20, 2006 6.059 6.078 5.946 6.001 622,907 -0.09(-1.40%)
Apr 19, 2006 6.094 6.125 6.045 6.086 440,770 -0.01(-0.13%)
Apr 18, 2006 6.144 6.221 6.046 6.094 349,702 -0.02(-0.37%)
Apr 17, 2006 6.039 6.232 6.039 6.116 265,919 +0.08(+1.27%)
Apr 13, 2006 6.089 6.105 5.990 6.039 145,709 -0.05(-0.81%)
Apr 12, 2006 6.024 6.177 5.995 6.089 344,238 +0.07(+1.08%)
Apr 11, 2006 6.067 6.093 5.930 6.024 619,264 -0.07(-1.18%)
Apr 10, 2006 6.122 6.196 5.985 6.095 593,765 -0.11(-1.75%)
Apr 07, 2006 6.286 6.286 6.161 6.204 229,492 -0.11(-1.72%)
Apr 06, 2006 6.308 6.352 6.265 6.313 249,527 +0.00(+0.07%)
Apr 05, 2006 6.260 6.313 6.259 6.308 662,977 +0.04(+0.70%)
Apr 04, 2006 6.168 6.273 6.093 6.265 356,987 +0.09(+1.51%)
Apr 03, 2006 6.281 6.311 6.152 6.171 482,661 -0.06(-0.97%)
Mar 31, 2006 6.314 6.355 6.196 6.232 366,094 -0.10(-1.52%)
Mar 30, 2006 6.284 6.368 6.284 6.328 327,845 +0.04(+0.70%)
Mar 29, 2006 6.263 6.339 6.243 6.284 440,770 +0.04(+0.70%)
Mar 28, 2006 6.265 6.300 6.232 6.240 672,083 -0.09(-1.47%)
Mar 27, 2006 6.412 6.412 6.333 6.333 229,492 -0.10(-1.54%)
Mar 24, 2006 6.396 6.468 6.396 6.432 648,406 +0.02(+0.39%)
Mar 23, 2006 6.479 6.479 6.390 6.407 347,880 -0.05(-0.70%)
Mar 22, 2006 6.404 6.452 6.399 6.452 143,887 +0.02(+0.36%)
Mar 21, 2006 6.506 6.532 6.407 6.429 466,269 -0.09(-1.39%)
Mar 20, 2006 6.448 6.556 6.417 6.520 1,105,569 +0.09(+1.32%)
Mar 17, 2006 6.490 6.490 6.426 6.435 477,197 -0.08(-1.27%)
Mar 16, 2006 6.550 6.561 6.492 6.518 386,129 -0.01(-0.10%)
Mar 15, 2006 6.440 6.553 6.437 6.524 843,292 +0.08(+1.30%)
Mar 14, 2006 6.287 6.440 6.255 6.440 284,133 +0.14(+2.22%)
Mar 13, 2006 6.253 6.355 6.250 6.300 191,243 +0.03(+0.53%)
Mar 10, 2006 6.232 6.306 6.218 6.267 189,422 +0.04(+0.56%)
Mar 09, 2006 6.286 6.355 6.232 6.232 593,765 -0.04(-0.70%)
Mar 08, 2006 6.317 6.330 6.209 6.276 1,630,122 -0.09(-1.47%)
Mar 07, 2006 6.520 6.520 6.341 6.369 879,719 -0.14(-2.15%)
Mar 06, 2006 6.588 6.588 6.506 6.509 477,197 -0.10(-1.46%)
Mar 03, 2006 6.643 6.643 6.561 6.605 131,138 -0.04(-0.53%)
Mar 02, 2006 6.698 6.704 6.595 6.641 280,490 +0.00(+0.00%)
Mar 01, 2006 6.685 6.742 6.598 6.641 458,984 -0.07(-1.02%)
Feb 28, 2006 6.723 6.781 6.671 6.709 530,017 -0.01(-0.20%)
Feb 27, 2006 6.712 6.781 6.709 6.723 318,739 +0.04(+0.61%)
Feb 24, 2006 6.782 6.794 6.622 6.682 912,504 -0.05(-0.67%)
Feb 23, 2006 6.608 6.758 6.593 6.727 976,252 +0.10(+1.52%)
Feb 22, 2006 6.506 6.698 6.506 6.627 848,756 +0.12(+1.86%)
Feb 21, 2006 6.407 6.550 6.407 6.506 471,733 +0.10(+1.54%)
Feb 17, 2006 6.396 6.423 6.322 6.407 551,873 +0.06(+0.91%)
Feb 16, 2006 6.374 6.417 6.300 6.350 670,262 +0.03(+0.48%)
Feb 15, 2006 6.328 6.380 6.308 6.319 382,486 -0.05(-0.78%)
Feb 14, 2006 6.479 6.479 6.297 6.369 225,849 +0.00(+0.05%)
Feb 13, 2006 6.435 6.479 6.333 6.366 897,933 +0.02(+0.30%)
Feb 10, 2006 6.490 6.490 6.278 6.347 544,588 -0.14(-2.20%)
Feb 09, 2006 6.371 6.521 6.371 6.490 418,914 +0.13(+2.07%)
Feb 08, 2006 6.336 6.374 6.314 6.358 1,103,747 +0.02(+0.35%)
Feb 07, 2006 6.507 6.509 6.286 6.336 508,161 -0.16(-2.42%)
Feb 06, 2006 6.484 6.506 6.413 6.493 493,590 +0.06(+0.98%)
Feb 03, 2006 6.286 6.459 6.203 6.430 391,593 +0.16(+2.48%)
Feb 02, 2006 6.410 6.435 6.200 6.274 262,276 -0.16(-2.53%)
Feb 01, 2006 6.506 6.506 6.396 6.437 378,844 -0.11(-1.71%)
Jan 31, 2006 6.561 6.561 6.368 6.549 657,513 -0.03(-0.44%)
Jan 30, 2006 6.437 6.616 6.385 6.579 648,406 +0.13(+1.98%)
Jan 27, 2006 6.374 6.542 6.371 6.451 708,511 +0.11(+1.72%)
Jan 26, 2006 6.204 6.369 6.204 6.341 389,772 +0.14(+2.21%)
Jan 25, 2006 6.166 6.215 6.149 6.204 586,479 +0.03(+0.44%)
Jan 24, 2006 6.020 6.232 6.020 6.177 428,020 +0.13(+2.14%)
Jan 23, 2006 6.149 6.150 5.985 6.048 302,346 -0.11(-1.85%)
Jan 20, 2006 6.149 6.245 6.149 6.162 726,724 +0.01(+0.16%)
Jan 19, 2006 6.149 6.191 6.123 6.152 418,914 +0.06(+1.01%)
Jan 18, 2006 5.997 6.103 5.944 6.090 648,406 +0.06(+0.96%)
Jan 17, 2006 6.134 6.136 5.993 6.033 905,218 -0.12(-1.88%)
Jan 13, 2006 6.218 6.223 6.094 6.148 662,977 -0.08(-1.34%)
Jan 12, 2006 6.386 6.386 6.204 6.232 1,014,500 -0.15(-2.42%)
Jan 11, 2006 6.346 6.423 6.326 6.386 409,807 +0.01(+0.13%)
Jan 10, 2006 6.369 6.405 6.286 6.378 708,511 -0.02(-0.29%)
Jan 09, 2006 6.341 6.437 6.341 6.396 570,087 -0.00(-0.03%)
Jan 06, 2006 6.424 6.424 6.237 6.399 613,800 +0.05(+0.82%)
Jan 05, 2006 6.340 6.358 6.269 6.346 579,194 +0.02(+0.36%)
Jan 04, 2006 6.303 6.379 6.243 6.324 876,076 +0.16(+2.66%)
Jan 03, 2006 5.985 6.182 5.985 6.160 779,544 +0.16(+2.75%)
Dec 30, 2005 6.012 6.108 5.875 5.995 582,837 +0.04(+0.65%)
Dec 29, 2005 5.977 6.004 5.931 5.957 347,880 +0.07(+1.19%)
Dec 28, 2005 5.957 6.009 5.875 5.887 335,131 -0.09(-1.43%)
Dec 27, 2005 5.938 6.019 5.935 5.972 608,336 -0.02(-0.26%)
Dec 23, 2005 5.952 6.009 5.903 5.987 530,017 +0.05(+0.83%)
Dec 22, 2005 5.882 6.001 5.882 5.938 364,273 +0.03(+0.54%)
Dec 21, 2005 5.784 5.946 5.784 5.906 1,027,250 +0.10(+1.70%)
Dec 20, 2005 5.739 5.847 5.710 5.807 790,472 -0.01(-0.16%)
Dec 19, 2005 5.964 6.040 5.817 5.817 499,054 -0.15(-2.46%)
Dec 16, 2005 5.916 6.088 5.916 5.963 805,043 -0.01(-0.16%)
Dec 15, 2005 5.740 5.998 5.740 5.972 1,152,924 +0.25(+4.37%)
Dec 14, 2005 5.984 5.985 5.683 5.723 1,546,339 -0.28(-4.60%)
Dec 13, 2005 6.145 6.145 5.820 5.998 1,888,756 -0.16(-2.64%)
Dec 12, 2005 6.243 6.253 6.094 6.161 726,724 -0.07(-1.09%)
Dec 09, 2005 6.259 6.341 6.193 6.229 349,702 -0.06(-0.98%)
Dec 08, 2005 6.349 6.399 6.271 6.290 417,092 -0.04(-0.70%)
Dec 07, 2005 6.528 6.534 6.281 6.335 591,943 -0.18(-2.82%)
Dec 06, 2005 6.436 6.534 6.378 6.519 606,514 +0.08(+1.29%)
Dec 05, 2005 6.425 6.515 6.424 6.436 382,486 -0.09(-1.33%)
Dec 02, 2005 6.590 6.638 6.481 6.523 717,618 -0.07(-1.08%)
Dec 01, 2005 6.394 6.603 6.352 6.594 919,789 +0.25(+3.98%)
Nov 30, 2005 6.540 6.558 6.341 6.341 1,149,281 -0.18(-2.71%)
Nov 29, 2005 6.586 6.610 6.424 6.518 703,047 -0.08(-1.24%)
Nov 28, 2005 6.712 6.726 6.561 6.600 389,772 -0.10(-1.47%)
Nov 25, 2005 6.657 6.715 6.643 6.698 336,952 +0.04(+0.62%)
Nov 23, 2005 6.715 6.748 6.569 6.657 493,590 -0.03(-0.45%)
Nov 22, 2005 6.638 6.753 6.544 6.687 1,480,770 -0.00(-0.02%)
Nov 21, 2005 6.808 6.808 6.547 6.688 1,162,031 -0.06(-0.85%)
Nov 18, 2005 6.789 6.803 6.715 6.746 1,637,407 -0.01(-0.10%)
Nov 17, 2005 6.647 6.786 6.576 6.753 2,956,076 +0.25(+3.81%)
Nov 16, 2005 6.424 6.589 6.396 6.505 2,977,932 +0.21(+3.32%)
Nov 15, 2005 6.282 6.369 6.259 6.296 828,721 -0.00(-0.07%)
Nov 14, 2005 6.273 6.384 6.232 6.300 998,108 +0.03(+0.44%)
Nov 11, 2005 6.339 6.339 6.240 6.273 353,344 -0.02(-0.31%)
Nov 10, 2005 6.232 6.313 6.215 6.292 622,907 +0.09(+1.42%)
Nov 09, 2005 6.225 6.341 6.044 6.204 2,455,201 -0.04(-0.66%)
Nov 08, 2005 6.358 6.358 6.230 6.245 293,239 -0.11(-1.77%)
Nov 07, 2005 6.231 6.416 6.228 6.358 1,027,250 +0.07(+1.14%)
Nov 04, 2005 6.407 6.412 6.232 6.286 856,041 -0.12(-1.94%)
Nov 03, 2005 6.517 6.597 6.396 6.411 519,089 -0.08(-1.17%)
Nov 02, 2005 6.454 6.561 6.454 6.487 591,943 -0.05(-0.71%)
Nov 01, 2005 6.439 6.559 6.383 6.534 815,971 +0.11(+1.68%)
Oct 31, 2005 6.440 6.479 6.350 6.425 1,083,712 +0.09(+1.46%)
Oct 28, 2005 6.276 6.395 6.276 6.333 797,758 +0.07(+1.14%)
Oct 27, 2005 6.464 6.464 6.232 6.262 888,826 -0.22(-3.33%)
Oct 26, 2005 6.492 6.531 6.420 6.478 480,840 -0.01(-0.23%)
Oct 25, 2005 6.619 6.643 6.427 6.492 468,090 -0.15(-2.31%)
Oct 24, 2005 6.534 6.646 6.477 6.646 641,120 +0.17(+2.63%)
Oct 21, 2005 6.370 6.521 6.370 6.476 1,138,353 +0.09(+1.49%)
Oct 20, 2005 6.528 6.614 6.369 6.381 571,908 -0.18(-2.72%)
Oct 19, 2005 6.424 6.674 6.424 6.559 2,018,073 -0.03(-0.39%)
Oct 18, 2005 6.742 6.781 6.585 6.585 329,667 -0.14(-2.13%)
Oct 17, 2005 6.663 6.734 6.646 6.728 570,087 +0.07(+0.99%)
Oct 14, 2005 6.739 6.781 6.589 6.663 1,528,125 -0.07(-1.07%)
Oct 13, 2005 6.863 6.863 6.588 6.735 2,673,764 -0.16(-2.34%)
Oct 12, 2005 7.159 7.159 6.817 6.896 1,553,624 -0.31(-4.25%)
Oct 11, 2005 7.127 7.202 7.127 7.202 1,233,064 +0.09(+1.28%)
Oct 10, 2005 7.138 7.192 7.058 7.111 655,691 -0.00(-0.07%)
Oct 07, 2005 6.956 7.132 6.956 7.116 418,914 +0.17(+2.45%)
Oct 06, 2005 7.069 7.074 6.921 6.945 1,431,593 -0.15(-2.13%)
Oct 05, 2005 7.279 7.279 7.028 7.096 981,716 -0.16(-2.22%)
Oct 04, 2005 7.431 7.456 7.198 7.257 1,338,703 -0.07(-0.89%)
Oct 03, 2005 6.997 7.349 6.935 7.323 2,739,334 +0.39(+5.65%)
Sep 30, 2005 6.905 6.962 6.850 6.931 513,625 +0.04(+0.58%)
Sep 29, 2005 6.805 6.915 6.802 6.891 384,308 +0.09(+1.26%)
Sep 28, 2005 6.937 6.999 6.643 6.805 1,282,241 -0.16(-2.29%)
Sep 27, 2005 7.053 7.054 6.945 6.965 349,702 -0.08(-1.13%)
Sep 26, 2005 6.972 7.093 6.907 7.044 888,826 +0.18(+2.65%)
Sep 23, 2005 6.862 6.867 6.753 6.862 471,733 +0.09(+1.28%)
Sep 22, 2005 6.967 6.967 6.728 6.776 699,404 -0.17(-2.44%)
Sep 21, 2005 6.965 6.972 6.882 6.945 544,588 -0.01(-0.08%)
Sep 20, 2005 6.963 6.967 6.918 6.951 593,765 +0.01(+0.21%)
Sep 19, 2005 6.879 6.978 6.879 6.936 245,884 +0.04(+0.62%)
Sep 16, 2005 7.052 7.052 6.890 6.893 872,434 -0.11(-1.53%)
Sep 15, 2005 7.028 7.055 6.939 7.000 615,621 -0.03(-0.39%)
Sep 14, 2005 6.965 7.137 6.965 7.028 681,190 +0.05(+0.68%)
Sep 13, 2005 6.986 7.026 6.938 6.980 473,555 -0.00(-0.01%)
Sep 12, 2005 6.988 7.066 6.951 6.980 681,190 +0.03(+0.43%)
Sep 09, 2005 6.767 6.967 6.753 6.951 646,584 +0.14(+2.10%)
Sep 08, 2005 7.069 7.069 6.808 6.808 919,789 -0.16(-2.36%)
Sep 07, 2005 6.917 7.028 6.900 6.973 1,850,507 +0.11(+1.61%)
Sep 06, 2005 6.629 6.906 6.621 6.862 2,422,416 +0.34(+5.25%)
Sep 02, 2005 6.587 6.643 6.479 6.520 189,422 -0.04(-0.64%)
Sep 01, 2005 6.534 6.615 6.424 6.562 577,372 +0.03(+0.43%)
Aug 31, 2005 6.513 6.569 6.473 6.534 821,435 +0.02(+0.32%)
Aug 30, 2005 6.576 6.668 6.492 6.513 602,872 +0.04(+0.69%)
Aug 29, 2005 6.654 6.666 6.452 6.468 755,866 -0.12(-1.87%)
Aug 26, 2005 6.588 6.685 6.539 6.591 391,593 +0.04(+0.59%)
Aug 25, 2005 6.429 6.602 6.369 6.553 830,542 +0.18(+2.80%)
Aug 24, 2005 6.642 6.670 6.347 6.374 710,332 -0.16(-2.44%)
Aug 23, 2005 6.171 6.560 6.094 6.534 2,438,808 +0.36(+5.87%)
Aug 22, 2005 6.166 6.281 6.149 6.171 815,971 -0.02(-0.31%)
Aug 19, 2005 6.315 6.396 6.082 6.190 1,141,996 -0.13(-2.08%)
Aug 18, 2005 6.517 6.520 6.259 6.322 1,242,171 -0.26(-4.00%)
Aug 17, 2005 6.657 6.671 6.541 6.586 422,556 -0.08(-1.27%)
Aug 16, 2005 6.602 6.671 6.479 6.670 1,187,530 +0.05(+0.82%)
Aug 15, 2005 6.698 6.698 6.588 6.616 772,259 -0.08(-1.23%)
Aug 12, 2005 6.649 6.731 6.596 6.698 411,628 -0.06(-0.85%)
Aug 11, 2005 6.917 6.917 6.726 6.756 542,766 -0.11(-1.55%)
Aug 10, 2005 6.955 7.011 6.769 6.862 1,138,353 +0.02(+0.25%)
Aug 09, 2005 6.610 6.893 6.609 6.845 1,076,427 +0.23(+3.55%)
Aug 08, 2005 6.631 6.725 6.545 6.610 1,152,924 +0.08(+1.18%)
Aug 05, 2005 6.770 6.874 6.314 6.534 2,577,232 -0.34(-4.99%)
Aug 04, 2005 7.055 7.055 6.767 6.877 874,255 -0.15(-2.07%)
Aug 03, 2005 7.049 7.138 6.874 7.022 794,115 -0.03(-0.37%)
Aug 02, 2005 6.901 7.083 6.901 7.049 1,369,667 +0.16(+2.30%)
Aug 01, 2005 6.767 6.890 6.767 6.890 1,027,250 +0.19(+2.86%)
Jul 29, 2005 6.822 6.873 6.644 6.698 551,873 -0.07(-1.01%)
Jul 28, 2005 6.696 6.844 6.657 6.767 1,253,099 +0.13(+1.96%)
Jul 27, 2005 6.696 6.698 6.561 6.637 508,161 +0.02(+0.26%)
Jul 26, 2005 6.698 6.698 6.507 6.620 821,435 -0.08(-1.16%)
Jul 25, 2005 6.457 6.794 6.457 6.698 2,249,386 +0.34(+5.34%)
Jul 22, 2005 6.143 6.396 6.115 6.358 424,378 +0.28(+4.69%)
Jul 21, 2005 6.119 6.182 6.056 6.073 582,837 -0.05(-0.74%)
Jul 20, 2005 6.119 6.177 6.092 6.119 757,688 -0.00(-0.02%)
Jul 19, 2005 6.067 6.149 6.060 6.120 626,549 +0.15(+2.46%)
Jul 18, 2005 5.932 6.006 5.930 5.973 329,667 +0.01(+0.17%)
Jul 15, 2005 6.006 6.006 5.950 5.963 418,914 -0.04(-0.73%)
Jul 14, 2005 6.097 6.140 5.971 6.006 573,730 -0.07(-1.14%)
Jul 13, 2005 5.974 6.155 5.916 6.076 828,721 +0.14(+2.39%)
Jul 12, 2005 5.806 5.968 5.779 5.934 823,257 +0.14(+2.46%)
Jul 11, 2005 5.666 5.820 5.661 5.792 1,324,132 +0.16(+2.84%)
Jul 08, 2005 5.641 5.708 5.619 5.632 641,120 +0.02(+0.32%)
Jul 07, 2005 5.545 5.614 5.462 5.614 377,022 +0.04(+0.79%)
Jul 06, 2005 5.597 5.597 5.529 5.570 254,991 -0.02(-0.41%)
Jul 05, 2005 5.655 5.655 5.559 5.593 289,597 -0.01(-0.22%)
Jul 01, 2005 5.518 5.605 5.478 5.605 162,101 +0.11(+2.09%)
Jun 30, 2005 5.529 5.586 5.457 5.490 734,010 -0.04(-0.70%)
Jun 29, 2005 5.463 5.614 5.463 5.529 542,766 +0.01(+0.22%)
Jun 28, 2005 5.572 5.573 5.477 5.517 546,409 -0.03(-0.54%)
Jun 27, 2005 5.655 5.683 5.519 5.547 198,528 -0.04(-0.71%)
Jun 24, 2005 5.490 5.600 5.490 5.586 227,670 +0.09(+1.64%)
Jun 23, 2005 5.625 5.710 5.490 5.496 1,101,926 -0.09(-1.58%)
Jun 22, 2005 5.490 5.627 5.435 5.585 429,842 +0.09(+1.72%)
Jun 21, 2005 5.381 5.495 5.381 5.490 602,872 +0.09(+1.73%)
Jun 20, 2005 5.489 5.490 5.396 5.397 369,737 -0.08(-1.45%)
Jun 17, 2005 5.378 5.512 5.378 5.477 916,146 +0.13(+2.47%)
Jun 16, 2005 5.197 5.348 5.183 5.345 1,273,134 +0.18(+3.41%)
Jun 15, 2005 5.106 5.177 5.103 5.169 1,364,202 +0.06(+1.23%)
Jun 14, 2005 5.092 5.128 5.062 5.106 1,866,899 +0.02(+0.32%)
Jun 13, 2005 5.051 5.090 5.010 5.090 571,908 +0.09(+1.76%)
Jun 10, 2005 4.930 5.024 4.930 5.002 477,197 +0.07(+1.49%)
Jun 09, 2005 4.980 5.007 4.914 4.928 437,127 -0.07(-1.32%)
Jun 08, 2005 4.888 4.995 4.832 4.994 737,653 +0.09(+1.92%)
Jun 07, 2005 5.040 5.104 4.889 4.900 930,717 -0.13(-2.57%)
Jun 06, 2005 5.128 5.181 5.017 5.029 1,070,963 -0.02(-0.43%)
Jun 03, 2005 5.154 5.154 4.996 5.051 879,719 +0.06(+1.20%)
Jun 02, 2005 4.728 4.999 4.728 4.991 1,438,878 +0.26(+5.59%)
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.