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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2015 9.832 10.15 9.730 9.991 1,993,322 +0.12(+1.23%)
Aug 28, 2015 9.628 9.978 9.513 9.870 643,277 +0.03(+0.26%)
Aug 27, 2015 9.519 9.908 9.513 9.844 1,279,329 +0.41(+4.32%)
Aug 26, 2015 9.239 9.589 9.182 9.437 1,374,782 +0.36(+3.93%)
Aug 25, 2015 9.366 9.379 9.029 9.080 969,173 +0.18(+2.08%)
Aug 24, 2015 8.423 8.927 8.309 8.895 3,718,355 -0.03(-0.36%)
Aug 21, 2015 8.882 9.042 8.850 8.927 1,227,363 -0.04(-0.50%)
Aug 20, 2015 8.971 9.054 8.933 8.971 868,912 -0.06(-0.64%)
Aug 19, 2015 9.010 9.124 8.946 9.029 786,696 -0.04(-0.42%)
Aug 18, 2015 9.022 9.099 8.895 9.067 525,581 +0.02(+0.21%)
Aug 17, 2015 8.914 9.054 8.882 9.048 407,962 +0.13(+1.43%)
Aug 14, 2015 8.869 8.971 8.857 8.920 560,644 +0.03(+0.36%)
Aug 13, 2015 9.003 9.003 8.857 8.889 1,292,061 -0.11(-1.20%)
Aug 12, 2015 8.863 9.010 8.825 8.997 279,177 +0.06(+0.64%)
Aug 11, 2015 9.073 9.150 8.863 8.940 711,941 -0.32(-3.51%)
Aug 10, 2015 8.780 9.303 8.653 9.265 627,448 +0.54(+6.13%)
Aug 07, 2015 8.755 8.952 8.621 8.729 1,579,752 -0.06(-0.72%)
Aug 06, 2015 8.774 8.882 8.602 8.793 570,448 -0.02(-0.22%)
Aug 05, 2015 8.799 9.163 8.666 8.812 1,348,248 +0.10(+1.17%)
Aug 04, 2015 8.634 8.825 8.608 8.710 629,942 +0.06(+0.66%)
Aug 03, 2015 8.602 8.707 8.481 8.653 749,653 +0.04(+0.52%)
Jul 31, 2015 8.532 8.764 8.532 8.608 844,872 +0.11(+1.27%)
Jul 30, 2015 8.538 8.615 8.449 8.500 1,303,638 -0.03(-0.30%)
Jul 29, 2015 8.525 8.627 8.353 8.525 1,381,510 -0.02(-0.22%)
Jul 28, 2015 8.309 8.602 8.232 8.545 1,821,406 +0.25(+3.00%)
Jul 27, 2015 8.239 8.328 8.060 8.296 1,101,245 -0.03(-0.31%)
Jul 24, 2015 8.519 8.576 8.239 8.322 943,985 -0.26(-3.04%)
Jul 23, 2015 8.685 8.758 8.557 8.583 682,750 -0.03(-0.37%)
Jul 22, 2015 8.901 8.901 8.595 8.615 844,201 -0.39(-4.32%)
Jul 21, 2015 8.984 9.194 8.927 9.003 541,913 +0.06(+0.71%)
Jul 20, 2015 9.112 9.137 8.920 8.940 680,499 -0.17(-1.82%)
Jul 17, 2015 9.163 9.175 9.048 9.105 819,221 -0.04(-0.49%)
Jul 16, 2015 9.188 9.284 9.118 9.150 530,425 +0.04(+0.49%)
Jul 15, 2015 9.169 9.233 9.003 9.105 599,763 -0.09(-0.97%)
Jul 14, 2015 9.169 9.437 9.124 9.194 883,853 +0.05(+0.56%)
Jul 13, 2015 9.226 9.258 9.061 9.143 865,012 +0.00(+0.00%)
Jul 10, 2015 9.022 9.182 8.971 9.143 729,528 +0.19(+2.14%)
Jul 09, 2015 9.239 9.271 8.940 8.952 1,371,484 -0.10(-1.06%)
Jul 08, 2015 9.086 9.156 8.780 9.048 1,171,992 -0.24(-2.54%)
Jul 07, 2015 9.704 9.704 9.086 9.284 968,246 -0.46(-4.71%)
Jul 06, 2015 10.16 10.16 9.704 9.742 600,719 -0.54(-5.27%)
Jul 02, 2015 10.23 10.28 10.28 10.28 1,054,654 +0.26(+2.61%)
Jul 01, 2015 10.23 10.29 9.975 10.02 621,425 -0.18(-1.81%)
Jun 30, 2015 9.985 10.32 9.985 10.21 1,409,959 +0.30(+3.02%)
Jun 29, 2015 10.44 10.44 9.883 9.908 825,299 -0.52(-4.95%)
Jun 26, 2015 10.57 10.57 10.31 10.42 1,196,887 -0.13(-1.27%)
Jun 25, 2015 10.35 10.62 10.34 10.56 1,424,054 +0.18(+1.78%)
Jun 24, 2015 10.60 10.60 10.32 10.37 1,160,778 -0.27(-2.51%)
Jun 23, 2015 10.70 10.74 10.42 10.64 1,254,735 -0.07(-0.65%)
Jun 22, 2015 10.58 10.90 10.58 10.71 1,371,712 +0.24(+2.31%)
Jun 19, 2015 10.32 10.70 10.30 10.47 1,483,148 +0.03(+0.24%)
Jun 18, 2015 11.02 11.13 10.27 10.44 4,877,098 -1.59(-13.23%)
Jun 17, 2015 12.10 12.10 11.88 12.04 1,298,090 -0.07(-0.58%)
Jun 16, 2015 12.04 12.19 12.01 12.11 238,613 +0.06(+0.48%)
Jun 15, 2015 12.06 12.14 11.94 12.05 271,628 -0.06(-0.53%)
Jun 12, 2015 12.08 12.22 12.05 12.11 936,366 -0.03(-0.21%)
Jun 11, 2015 12.18 12.25 12.06 12.14 1,170,009 -0.06(-0.52%)
Jun 10, 2015 12.23 12.38 12.14 12.20 353,539 +0.11(+0.90%)
Jun 09, 2015 12.13 12.22 12.07 12.09 348,057 -0.01(-0.10%)
Jun 08, 2015 12.12 12.31 12.07 12.11 593,001 -0.04(-0.37%)
Jun 05, 2015 12.10 12.21 12.00 12.15 672,483 +0.03(+0.26%)
Jun 04, 2015 12.21 12.21 11.90 12.12 750,825 -0.15(-1.25%)
Jun 03, 2015 12.13 12.38 12.09 12.27 500,113 +0.12(+1.00%)
Jun 02, 2015 12.13 12.26 12.07 12.15 521,121 +0.06(+0.47%)
Jun 01, 2015 12.48 12.48 12.07 12.09 706,250 -0.35(-2.82%)
May 29, 2015 12.44 12.62 12.36 12.44 838,508 +0.02(+0.15%)
May 28, 2015 12.70 12.77 12.41 12.42 459,563 -0.29(-2.26%)
May 27, 2015 12.80 12.97 12.67 12.71 459,173 -0.10(-0.80%)
May 26, 2015 13.00 13.00 12.74 12.81 570,486 -0.25(-1.95%)
May 22, 2015 13.02 13.07 13.07 13.07 589,947 -0.01(-0.05%)
May 21, 2015 13.02 13.16 12.95 13.07 615,012 +0.03(+0.24%)
May 20, 2015 13.43 13.46 12.88 13.04 1,711,901 -0.53(-3.90%)
May 19, 2015 13.53 13.63 13.29 13.57 662,503 +0.08(+0.57%)
May 18, 2015 13.67 13.74 13.43 13.50 605,872 -0.20(-1.44%)
May 15, 2015 13.59 13.79 13.50 13.69 327,121 +0.10(+0.70%)
May 14, 2015 13.71 13.72 13.56 13.60 448,066 -0.04(-0.28%)
May 13, 2015 13.64 13.69 13.41 13.64 386,547 +0.08(+0.61%)
May 12, 2015 13.62 13.62 13.44 13.55 290,042 -0.08(-0.56%)
May 11, 2015 13.70 13.81 13.57 13.63 397,325 -0.04(-0.28%)
May 08, 2015 13.78 13.91 13.53 13.67 541,643 +0.04(+0.33%)
May 07, 2015 13.71 13.76 13.39 13.62 737,116 -0.14(-1.02%)
May 06, 2015 13.90 13.93 13.72 13.76 454,059 -0.03(-0.23%)
May 05, 2015 13.93 14.09 13.67 13.79 389,985 -0.04(-0.28%)
May 04, 2015 14.23 14.30 13.81 13.83 1,345,204 -0.50(-3.51%)
May 01, 2015 14.08 14.42 13.92 14.34 690,746 +0.42(+3.02%)
Apr 30, 2015 13.90 14.05 13.79 13.92 1,115,321 +0.02(+0.14%)
Apr 29, 2015 13.64 13.95 13.57 13.90 621,173 +0.21(+1.55%)
Apr 28, 2015 13.63 13.77 13.58 13.69 1,033,329 +0.03(+0.19%)
Apr 27, 2015 13.90 14.01 13.55 13.66 1,352,853 -0.22(-1.59%)
Apr 24, 2015 13.71 13.95 13.71 13.88 1,191,280 +0.13(+0.92%)
Apr 23, 2015 13.53 13.88 13.26 13.75 7,199,125 +1.16(+9.25%)
Apr 22, 2015 12.57 12.65 12.48 12.59 1,124,368 +0.09(+0.76%)
Apr 21, 2015 12.50 12.68 12.45 12.50 1,072,642 +0.05(+0.41%)
Apr 20, 2015 13.08 13.09 12.36 12.45 1,425,953 -0.56(-4.33%)
Apr 17, 2015 13.35 13.35 12.94 13.01 1,121,828 -0.37(-2.74%)
Apr 16, 2015 12.88 13.64 12.84 13.38 2,066,715 +0.59(+4.65%)
Apr 15, 2015 12.23 12.96 12.19 12.78 1,255,427 +0.63(+5.21%)
Apr 14, 2015 12.32 12.46 12.08 12.15 1,421,315 -0.42(-3.32%)
Apr 13, 2015 12.05 12.76 12.02 12.57 1,344,778 +0.54(+4.47%)
Apr 10, 2015 12.20 12.20 11.86 12.03 751,390 -0.09(-0.73%)
Apr 09, 2015 12.12 12.27 12.10 12.12 929,724 -0.03(-0.26%)
Apr 08, 2015 12.11 12.27 12.04 12.15 1,200,634 +0.13(+1.05%)
Apr 07, 2015 11.93 12.11 11.93 12.02 404,010 +0.07(+0.58%)
Apr 06, 2015 11.96 12.05 11.90 11.95 991,370 +0.04(+0.37%)
Apr 02, 2015 12.09 11.91 11.91 11.91 1,400,517 +0.25(+2.12%)
Apr 01, 2015 11.62 11.73 11.55 11.66 1,353,592 +0.11(+0.99%)
Mar 31, 2015 11.45 11.61 11.38 11.55 801,893 +0.01(+0.05%)
Mar 30, 2015 11.36 11.59 11.22 11.54 1,450,503 +0.18(+1.62%)
Mar 27, 2015 11.79 11.82 11.25 11.36 1,264,172 -0.46(-3.86%)
Mar 26, 2015 12.07 12.19 11.79 11.81 967,035 -0.35(-2.91%)
Mar 25, 2015 12.51 12.61 12.16 12.17 976,580 -0.35(-2.78%)
Mar 24, 2015 12.18 13.09 11.88 12.51 2,297,430 +0.30(+2.49%)
Mar 23, 2015 12.02 12.43 11.74 12.21 2,380,451 +0.28(+2.33%)
Mar 20, 2015 11.33 12.51 11.27 11.93 4,540,389 +0.63(+5.54%)
Mar 19, 2015 11.43 11.49 11.19 11.31 2,643,324 -0.49(-4.18%)
Mar 18, 2015 13.69 13.81 9.503 11.80 18,007,572 -2.18(-15.61%)
Mar 17, 2015 14.08 14.08 13.95 13.98 972,110 -0.26(-1.82%)
Mar 16, 2015 14.17 14.28 14.03 14.24 1,527,936 +0.06(+0.40%)
Mar 13, 2015 14.56 14.63 14.11 14.19 995,522 -0.42(-2.86%)
Mar 12, 2015 14.93 15.01 14.58 14.60 981,791 -0.18(-1.20%)
Mar 11, 2015 14.99 15.39 14.77 14.78 742,784 -0.33(-2.18%)
Mar 10, 2015 15.05 15.44 14.75 15.11 847,570 -0.20(-1.28%)
Mar 09, 2015 15.58 15.72 15.26 15.30 624,337 -0.28(-1.79%)
Mar 06, 2015 15.83 16.04 15.43 15.58 788,517 -0.49(-3.07%)
Mar 05, 2015 16.25 16.39 16.05 16.08 560,747 -0.18(-1.09%)
Mar 04, 2015 16.21 16.33 15.85 16.25 476,267 +0.04(+0.23%)
Mar 03, 2015 16.13 16.29 16.01 16.22 274,347 -0.01(-0.04%)
Mar 02, 2015 16.32 16.32 15.93 16.22 364,325 -0.04(-0.23%)
Feb 27, 2015 16.42 16.42 16.25 16.26 234,218 -0.09(-0.54%)
Feb 26, 2015 16.37 16.46 16.25 16.35 326,587 -0.21(-1.26%)
Feb 25, 2015 16.37 16.60 16.24 16.56 279,866 +0.23(+1.39%)
Feb 24, 2015 16.43 16.51 16.24 16.33 254,961 +0.03(+0.16%)
Feb 23, 2015 16.37 16.38 16.17 16.30 438,720 -0.13(-0.81%)
Feb 20, 2015 16.69 16.70 16.41 16.44 221,602 -0.20(-1.18%)
Feb 19, 2015 16.20 16.70 16.15 16.63 358,240 +0.21(+1.27%)
Feb 18, 2015 16.49 16.50 16.32 16.42 381,180 -0.03(-0.19%)
Feb 17, 2015 16.15 16.47 16.08 16.46 592,091 +0.25(+1.52%)
Feb 13, 2015 15.89 16.21 16.21 16.21 721,675 +0.45(+2.85%)
Feb 12, 2015 15.59 15.91 15.59 15.76 583,497 +0.25(+1.59%)
Feb 11, 2015 15.34 15.61 15.30 15.51 442,304 +0.00(+0.00%)
Feb 10, 2015 15.55 15.68 15.23 15.51 549,276 -0.07(-0.45%)
Feb 09, 2015 15.42 15.66 15.29 15.58 960,792 +0.18(+1.15%)
Feb 06, 2015 15.44 15.55 15.30 15.41 398,501 -0.09(-0.57%)
Feb 05, 2015 15.24 15.54 15.05 15.49 927,923 +0.32(+2.08%)
Feb 04, 2015 15.44 15.45 15.14 15.18 766,309 -0.31(-2.00%)
Feb 03, 2015 15.31 15.51 15.22 15.49 778,623 +0.26(+1.70%)
Feb 02, 2015 15.24 15.30 15.07 15.23 1,218,120 +0.13(+0.88%)
Jan 30, 2015 15.16 15.36 15.06 15.10 1,086,649 -0.20(-1.28%)
Jan 29, 2015 15.70 15.79 15.18 15.29 834,803 -0.20(-1.31%)
Jan 28, 2015 15.92 16.02 15.45 15.49 832,942 -0.42(-2.66%)
Jan 27, 2015 15.41 15.96 15.27 15.92 481,698 +0.22(+1.37%)
Jan 26, 2015 15.44 15.74 15.37 15.70 328,409 +0.26(+1.68%)
Jan 23, 2015 15.49 15.53 15.27 15.44 411,201 -0.06(-0.37%)
Jan 22, 2015 15.25 15.52 15.25 15.50 336,728 +0.35(+2.34%)
Jan 21, 2015 14.56 15.20 14.49 15.15 532,125 +0.60(+4.13%)
Jan 20, 2015 14.55 14.58 14.32 14.55 998,649 +0.06(+0.44%)
Jan 16, 2015 14.37 14.60 14.27 14.48 508,959 +0.11(+0.75%)
Jan 15, 2015 14.48 14.65 14.36 14.37 657,704 -0.08(-0.57%)
Jan 14, 2015 14.49 14.66 14.37 14.46 1,233,669 -0.34(-2.27%)
Jan 13, 2015 14.90 14.96 14.45 14.79 607,733 -0.09(-0.64%)
Jan 12, 2015 15.14 15.14 14.85 14.89 688,339 -0.25(-1.67%)
Jan 09, 2015 14.91 15.24 14.81 15.14 353,004 +0.30(+2.05%)
Jan 08, 2015 14.99 15.15 14.81 14.84 616,605 -0.04(-0.30%)
Jan 07, 2015 14.99 15.05 14.82 14.88 300,487 -0.01(-0.04%)
Jan 06, 2015 15.07 15.07 14.86 14.89 470,049 -0.22(-1.42%)
Jan 05, 2015 15.29 15.32 15.03 15.10 366,282 -0.34(-2.21%)
Jan 02, 2015 15.12 15.60 15.01 15.44 494,401 +0.34(+2.22%)
Dec 31, 2014 15.24 15.11 15.11 15.11 313,579 -0.11(-0.71%)
Dec 30, 2014 15.11 15.43 15.11 15.22 394,768 +0.10(+0.67%)
Dec 29, 2014 15.03 15.17 15.01 15.12 737,826 +0.01(+0.08%)
Dec 26, 2014 15.09 15.17 15.03 15.10 147,312 +0.07(+0.46%)
Dec 24, 2014 15.01 15.03 15.03 15.03 155,525 +0.04(+0.25%)
Dec 23, 2014 14.94 15.09 14.78 14.99 418,631 +0.14(+0.94%)
Dec 22, 2014 15.02 15.03 14.68 14.86 397,359 -0.15(-0.97%)
Dec 19, 2014 14.99 15.25 14.91 15.00 1,376,604 +0.08(+0.55%)
Dec 18, 2014 14.78 14.93 14.32 14.92 659,680 +0.44(+3.01%)
Dec 17, 2014 13.68 14.58 13.64 14.48 876,462 +0.85(+6.27%)
Dec 16, 2014 13.71 13.96 13.62 13.63 1,157,782 -0.23(-1.64%)
Dec 15, 2014 14.05 14.22 13.84 13.86 1,272,563 -0.22(-1.57%)
Dec 12, 2014 14.27 14.44 14.07 14.08 409,638 -0.36(-2.50%)
Dec 11, 2014 14.25 14.68 14.25 14.44 689,880 +0.14(+0.97%)
Dec 10, 2014 15.13 15.35 14.25 14.30 1,087,369 -0.75(-4.96%)
Dec 09, 2014 14.99 15.15 14.81 15.05 916,963 -0.01(-0.04%)
Dec 08, 2014 15.56 15.56 15.00 15.05 552,304 -0.46(-2.98%)
Dec 05, 2014 15.39 15.68 15.34 15.51 431,664 +0.23(+1.53%)
Dec 04, 2014 15.51 15.55 15.25 15.28 533,748 -0.34(-2.19%)
Dec 03, 2014 15.31 15.92 15.23 15.62 873,456 +0.35(+2.30%)
Dec 02, 2014 15.38 15.58 15.18 15.27 933,874 -0.22(-1.41%)
Dec 01, 2014 15.63 15.68 15.45 15.49 726,910 -0.19(-1.19%)
Nov 28, 2014 15.83 15.98 15.67 15.68 728,715 -0.50(-3.08%)
Nov 26, 2014 16.36 16.17 16.17 16.17 957,998 -0.19(-1.18%)
Nov 25, 2014 16.65 16.76 16.30 16.37 760,873 -0.35(-2.08%)
Nov 24, 2014 17.27 17.27 16.50 16.71 894,856 -0.67(-3.86%)
Nov 21, 2014 17.48 17.62 17.01 17.39 1,223,511 +0.18(+1.05%)
Nov 20, 2014 16.56 17.23 16.51 17.21 860,732 +0.53(+3.17%)
Nov 19, 2014 15.92 16.76 15.92 16.68 1,150,391 +1.03(+6.60%)
Nov 18, 2014 15.15 15.67 15.13 15.64 768,791 +0.45(+2.99%)
Nov 17, 2014 15.31 15.42 15.05 15.19 306,860 -0.19(-1.21%)
Nov 14, 2014 15.20 15.47 15.02 15.38 537,498 +0.18(+1.19%)
Nov 13, 2014 14.92 15.21 14.69 15.20 831,442 +0.29(+1.92%)
Nov 12, 2014 14.62 14.96 14.56 14.91 274,565 +0.16(+1.05%)
Nov 11, 2014 14.59 14.78 14.52 14.75 260,090 +0.11(+0.76%)
Nov 10, 2014 14.84 14.89 14.50 14.64 274,371 -0.20(-1.34%)
Nov 07, 2014 14.74 14.95 14.74 14.84 323,904 +0.14(+0.97%)
Nov 06, 2014 14.56 14.75 14.49 14.70 226,823 +0.06(+0.38%)
Nov 05, 2014 14.51 14.80 14.49 14.64 199,501 +0.16(+1.07%)
Nov 04, 2014 14.88 14.90 14.43 14.49 251,156 -0.37(-2.47%)
Nov 03, 2014 14.62 14.99 14.39 14.85 538,889 +0.09(+0.63%)
Oct 31, 2014 14.62 14.77 14.54 14.76 281,674 +0.24(+1.63%)
Oct 30, 2014 14.28 14.63 14.24 14.52 450,854 +0.16(+1.13%)
Oct 29, 2014 14.34 14.46 14.21 14.36 382,038 +0.01(+0.09%)
Oct 28, 2014 14.31 14.38 14.12 14.35 266,135 +0.17(+1.18%)
Oct 27, 2014 14.52 14.69 14.69 14.18 546,879 -0.51(-3.47%)
Oct 24, 2014 14.43 14.85 14.32 14.69 321,235 +0.30(+2.07%)
Oct 23, 2014 14.20 14.49 14.06 14.39 551,634 +0.26(+1.80%)
Oct 22, 2014 14.54 14.57 14.12 14.14 415,606 -0.37(-2.57%)
Oct 21, 2014 14.39 14.75 14.39 14.51 476,814 +0.17(+1.21%)
Oct 20, 2014 14.23 14.39 14.18 14.34 353,322 +0.11(+0.79%)
Oct 17, 2014 14.59 14.84 14.20 14.23 485,095 -0.26(-1.76%)
Oct 16, 2014 13.75 14.59 13.70 14.48 844,466 +0.42(+3.01%)
Oct 15, 2014 14.03 14.23 13.60 14.06 895,269 -0.14(-0.96%)
Oct 14, 2014 14.24 14.37 13.95 14.19 487,513 +0.09(+0.62%)
Oct 13, 2014 14.64 14.87 14.08 14.11 638,497 -0.55(-3.74%)
Oct 10, 2014 15.18 15.34 14.63 14.65 668,721 -0.69(-4.50%)
Oct 09, 2014 15.36 15.40 15.23 15.35 735,710 -0.03(-0.20%)
Oct 08, 2014 15.10 15.42 14.97 15.38 843,744 +0.32(+2.15%)
Oct 07, 2014 15.27 15.37 15.02 15.05 645,608 -0.27(-1.79%)
Oct 06, 2014 15.56 15.68 15.32 15.33 837,134 -0.11(-0.69%)
Oct 03, 2014 15.80 15.80 15.36 15.43 411,008 -0.35(-2.21%)
Oct 02, 2014 15.63 15.89 15.10 15.78 700,750 +0.06(+0.40%)
Oct 01, 2014 16.14 16.17 15.70 15.72 529,445 -0.54(-3.33%)
Sep 30, 2014 16.09 16.28 15.95 16.26 676,057 +0.07(+0.42%)
Sep 29, 2014 16.32 16.38 16.09 16.19 716,621 -0.31(-1.88%)
Sep 26, 2014 16.45 16.54 16.33 16.50 332,769 +0.07(+0.45%)
Sep 25, 2014 16.35 16.46 16.27 16.43 453,929 -0.07(-0.41%)
Sep 24, 2014 16.78 16.78 16.27 16.50 598,108 -0.30(-1.78%)
Sep 23, 2014 17.12 17.20 16.79 16.79 381,709 -0.23(-1.35%)
Sep 22, 2014 16.89 17.14 16.89 17.02 528,251 -0.01(-0.07%)
Sep 19, 2014 17.10 17.25 16.96 17.04 457,169 +0.00(+0.00%)
Sep 18, 2014 16.87 17.07 16.79 17.04 387,260 +0.16(+0.96%)
Sep 17, 2014 17.01 17.13 16.72 16.88 1,012,260 -0.09(-0.51%)
Sep 16, 2014 16.76 16.99 16.58 16.96 562,454 +0.09(+0.55%)
Sep 15, 2014 16.96 17.04 16.80 16.87 446,838 -0.13(-0.77%)
Sep 12, 2014 16.65 17.05 16.65 17.00 476,078 +0.23(+1.37%)
Sep 11, 2014 16.96 16.97 16.63 16.77 756,545 -0.24(-1.39%)
Sep 10, 2014 16.85 17.03 16.79 17.01 418,961 +0.12(+0.74%)
Sep 09, 2014 17.32 17.38 16.84 16.88 709,070 -0.48(-2.76%)
Sep 08, 2014 17.36 17.40 17.22 17.36 624,837 +0.00(+0.00%)
Sep 05, 2014 17.37 17.43 17.31 17.36 545,305 +0.00(+0.00%)
Sep 04, 2014 17.32 17.50 17.17 17.36 760,156 +0.09(+0.50%)
Sep 03, 2014 17.39 17.39 17.02 17.27 683,616 +0.04(+0.22%)
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.