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 )

47.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2022 86.13 88.32 83.85 88.32 2,651,189 +4.09(+4.85%)
Nov 29, 2022 83.48 86.10 82.91 84.23 1,985,232 +3.18(+3.92%)
Nov 28, 2022 81.77 82.49 80.90 81.05 1,844,574 -1.44(-1.75%)
Nov 25, 2022 85.66 85.83 81.48 82.50 2,748,620 -6.02(-6.80%)
Nov 23, 2022 87.02 88.95 86.47 88.52 1,280,008 +2.00(+2.31%)
Nov 22, 2022 89.01 89.38 84.91 86.52 2,850,642 -1.49(-1.69%)
Nov 21, 2022 82.56 89.30 81.87 88.01 3,204,625 +7.64(+9.51%)
Nov 18, 2022 81.86 82.38 80.16 80.37 1,953,339 -0.35(-0.43%)
Nov 17, 2022 89.30 89.30 80.37 80.71 5,021,711 -8.19(-9.22%)
Nov 16, 2022 92.45 92.60 88.12 88.91 2,082,791 -2.39(-2.61%)
Nov 15, 2022 92.63 92.63 87.96 91.30 3,155,100 -2.21(-2.36%)
Nov 14, 2022 98.06 98.06 93.25 93.50 2,247,247 -5.39(-5.45%)
Nov 11, 2022 97.33 100.07 97.33 98.89 1,577,303 +2.92(+3.04%)
Nov 10, 2022 96.96 97.48 94.84 95.97 1,575,608 +4.03(+4.38%)
Nov 09, 2022 93.54 95.95 91.43 91.95 1,549,197 -3.46(-3.63%)
Nov 08, 2022 90.59 95.46 89.62 95.41 2,262,852 +8.11(+9.28%)
Nov 07, 2022 87.31 87.80 85.91 87.31 1,684,957 +1.18(+1.37%)
Nov 04, 2022 88.18 88.57 85.79 86.13 1,239,841 +2.07(+2.46%)
Nov 03, 2022 79.05 85.56 78.26 84.06 1,802,876 +2.56(+3.14%)
Nov 02, 2022 84.39 85.08 81.46 81.51 1,746,346 -2.00(-2.40%)
Nov 01, 2022 85.50 86.00 82.91 83.51 1,223,215 +0.07(+0.09%)
Oct 31, 2022 84.62 84.99 81.18 83.44 2,766,613 -1.32(-1.56%)
Oct 28, 2022 85.62 85.80 83.25 84.76 1,555,051 -1.46(-1.69%)
Oct 27, 2022 86.97 87.65 85.43 86.22 1,346,971 -0.48(-0.55%)
Oct 26, 2022 86.24 88.05 85.60 86.70 2,070,067 +0.56(+0.65%)
Oct 25, 2022 81.29 86.52 81.29 86.14 1,544,869 +4.39(+5.37%)
Oct 24, 2022 83.72 83.72 80.34 81.75 1,393,945 -2.05(-2.44%)
Oct 21, 2022 79.15 84.21 79.15 83.80 1,326,763 +4.51(+5.68%)
Oct 20, 2022 80.52 81.47 78.90 79.29 1,316,968 -1.01(-1.25%)
Oct 19, 2022 78.10 81.39 77.64 80.30 1,382,632 +0.71(+0.90%)
Oct 18, 2022 81.13 81.64 77.98 79.58 1,796,861 +1.58(+2.02%)
Oct 17, 2022 75.71 78.47 75.00 78.01 1,572,849 +4.40(+5.98%)
Oct 14, 2022 78.39 79.42 73.43 73.61 1,826,261 -3.32(-4.32%)
Oct 13, 2022 71.70 78.74 71.48 76.93 4,279,514 +2.89(+3.91%)
Oct 12, 2022 80.30 80.42 73.96 74.03 3,017,095 -6.79(-8.40%)
Oct 11, 2022 81.05 81.36 78.23 80.82 1,132,842 -1.02(-1.24%)
Oct 10, 2022 81.11 83.02 80.38 81.84 999,955 +1.63(+2.03%)
Oct 07, 2022 82.53 83.48 79.57 80.21 1,760,478 -3.55(-4.24%)
Oct 06, 2022 82.83 85.11 82.83 83.76 1,346,670 +0.71(+0.86%)
Oct 05, 2022 85.33 86.02 82.20 83.05 1,250,348 -3.79(-4.36%)
Oct 04, 2022 85.65 87.29 85.33 86.83 1,370,893 +4.44(+5.38%)
Oct 03, 2022 82.74 83.30 80.63 82.40 1,364,324 +1.57(+1.94%)
Sep 30, 2022 80.55 83.34 79.59 80.83 1,162,628 -0.04(-0.04%)
Sep 29, 2022 82.42 83.30 79.13 80.87 1,702,060 -2.39(-2.88%)
Sep 28, 2022 81.82 83.51 79.50 83.26 1,692,051 +0.97(+1.18%)
Sep 27, 2022 83.22 85.06 81.62 82.29 1,597,547 +2.10(+2.62%)
Sep 26, 2022 81.15 83.43 80.12 80.19 1,331,444 -1.87(-2.28%)
Sep 23, 2022 83.15 83.90 81.43 82.05 1,766,905 -3.77(-4.40%)
Sep 22, 2022 91.52 92.84 85.81 85.83 2,064,279 -4.66(-5.15%)
Sep 21, 2022 91.49 93.28 90.48 90.49 1,357,884 -0.92(-1.00%)
Sep 20, 2022 92.46 92.68 90.73 91.41 1,407,661 -2.07(-2.21%)
Sep 19, 2022 90.05 94.06 89.85 93.48 1,418,365 +2.52(+2.77%)
Sep 16, 2022 89.53 92.51 89.22 90.96 1,949,952 -0.32(-0.35%)
Sep 15, 2022 97.42 98.43 90.58 91.29 2,201,947 -7.86(-7.93%)
Sep 14, 2022 95.69 100.19 94.81 99.15 1,805,048 +4.39(+4.64%)
Sep 13, 2022 91.70 97.59 91.08 94.75 1,754,466 -0.23(-0.24%)
Sep 12, 2022 99.14 100.11 93.17 94.98 1,978,773 -2.07(-2.13%)
Sep 09, 2022 99.48 101.07 96.34 97.05 2,073,856 -0.13(-0.13%)
Sep 08, 2022 92.84 97.58 92.81 97.18 2,524,365 +5.00(+5.43%)
Sep 07, 2022 89.98 92.45 89.19 92.18 1,293,525 +1.60(+1.76%)
Sep 06, 2022 94.66 95.19 90.44 90.58 2,521,591 +2.11(+2.39%)
Sep 02, 2022 87.08 88.77 85.19 88.46 1,744,525 +3.19(+3.74%)
Sep 01, 2022 85.31 86.03 82.63 85.28 1,792,841 -1.78(-2.05%)
Aug 31, 2022 89.17 89.43 86.92 87.06 2,941,059 -2.33(-2.61%)
Aug 30, 2022 92.31 92.64 88.30 89.39 2,352,093 -2.32(-2.53%)
Aug 29, 2022 89.61 92.45 88.02 91.71 1,667,372 +0.16(+0.17%)
Aug 26, 2022 92.58 92.74 89.64 91.56 1,702,562 -0.93(-1.00%)
Aug 25, 2022 90.66 92.76 89.78 92.48 2,223,585 +3.45(+3.87%)
Aug 24, 2022 87.01 90.05 86.74 89.03 2,267,622 +2.46(+2.84%)
Aug 23, 2022 82.43 86.88 82.43 86.57 2,388,628 +4.71(+5.75%)
Aug 22, 2022 77.29 82.62 75.91 81.86 2,905,681 +3.20(+4.06%)
Aug 19, 2022 82.65 83.15 76.62 78.67 3,366,420 -3.45(-4.20%)
Aug 18, 2022 87.26 87.26 81.31 82.12 6,389,481 -9.08(-9.96%)
Aug 17, 2022 91.70 92.39 89.45 91.20 2,161,583 -1.12(-1.21%)
Aug 16, 2022 98.91 99.30 89.97 92.32 3,741,233 -4.99(-5.13%)
Aug 15, 2022 93.57 98.33 92.58 97.30 2,396,602 +2.37(+2.49%)
Aug 12, 2022 89.31 94.98 88.50 94.94 1,949,162 +6.04(+6.80%)
Aug 11, 2022 89.36 89.82 87.89 88.89 1,239,228 +0.58(+0.65%)
Aug 10, 2022 87.34 89.23 86.56 88.32 1,455,121 +3.21(+3.77%)
Aug 09, 2022 84.52 85.36 83.64 85.11 936,259 +1.20(+1.43%)
Aug 08, 2022 83.34 85.22 82.63 83.91 1,832,794 +2.87(+3.55%)
Aug 05, 2022 82.04 83.26 78.87 81.04 1,885,258 -1.70(-2.06%)
Aug 04, 2022 84.07 84.26 81.40 82.74 1,539,313 -0.18(-0.22%)
Aug 03, 2022 86.33 86.51 82.67 82.93 1,611,495 -2.75(-3.21%)
Aug 02, 2022 84.70 86.33 83.52 85.68 1,071,497 +0.05(+0.06%)
Aug 01, 2022 86.29 87.11 84.05 85.63 1,645,363 -0.29(-0.34%)
Jul 29, 2022 85.66 87.09 84.98 85.91 2,006,614 +0.97(+1.14%)
Jul 28, 2022 86.03 86.82 84.46 84.95 1,457,780 +0.22(+0.26%)
Jul 27, 2022 82.63 85.37 82.16 84.73 1,255,638 +2.94(+3.60%)
Jul 26, 2022 83.81 84.36 81.77 81.78 1,259,724 -1.55(-1.86%)
Jul 25, 2022 79.98 83.36 78.64 83.33 1,076,486 +4.18(+5.29%)
Jul 22, 2022 82.28 83.01 78.70 79.15 1,522,002 -1.21(-1.50%)
Jul 21, 2022 77.21 80.37 76.29 80.35 1,207,366 +2.83(+3.65%)
Jul 20, 2022 78.46 78.84 76.79 77.52 1,255,413 -0.42(-0.54%)
Jul 19, 2022 75.84 78.11 75.56 77.94 977,847 +2.96(+3.95%)
Jul 18, 2022 76.20 78.47 74.51 74.98 1,216,070 +0.69(+0.93%)
Jul 15, 2022 72.71 75.14 71.81 74.29 1,514,116 +3.24(+4.56%)
Jul 14, 2022 70.82 71.28 69.22 71.05 1,242,137 -1.55(-2.13%)
Jul 13, 2022 70.90 74.91 70.14 72.60 1,211,905 +1.56(+2.20%)
Jul 12, 2022 70.66 72.25 69.02 71.03 1,686,362 -1.18(-1.63%)
Jul 11, 2022 74.19 74.19 71.90 72.21 848,665 -3.33(-4.41%)
Jul 08, 2022 77.57 78.04 74.62 75.54 1,078,742 -2.33(-2.99%)
Jul 07, 2022 74.95 78.21 74.59 77.87 2,116,827 +5.07(+6.97%)
Jul 06, 2022 73.36 74.33 70.52 72.80 1,883,504 -1.15(-1.56%)
Jul 05, 2022 73.14 74.19 70.99 73.95 2,022,997 +0.00(+0.00%)
Jul 01, 2022 71.77 74.11 70.44 73.95 1,389,423 +1.00(+1.36%)
Jun 30, 2022 71.82 74.36 70.87 72.95 1,680,103 -0.67(-0.91%)
Jun 29, 2022 76.68 76.73 72.35 73.63 2,255,299 -2.44(-3.20%)
Jun 28, 2022 82.46 83.84 75.72 76.06 2,438,161 -4.79(-5.93%)
Jun 27, 2022 79.26 82.66 78.97 80.86 1,617,954 +2.88(+3.70%)
Jun 24, 2022 76.86 78.93 74.73 77.98 1,779,547 +2.37(+3.13%)
Jun 23, 2022 80.20 80.48 74.70 75.61 1,669,480 -3.40(-4.30%)
Jun 22, 2022 79.09 80.45 76.73 79.01 1,594,017 -2.73(-3.34%)
Jun 21, 2022 81.70 82.32 80.32 81.74 962,237 +2.88(+3.65%)
Jun 17, 2022 77.85 80.57 76.80 78.86 2,187,443 +1.65(+2.14%)
Jun 16, 2022 79.91 81.44 76.12 77.21 2,077,520 -4.84(-5.90%)
Jun 15, 2022 81.84 83.46 80.60 82.05 1,280,358 +0.59(+0.73%)
Jun 14, 2022 81.51 83.33 80.60 81.45 1,980,517 +0.55(+0.68%)
Jun 13, 2022 81.08 81.99 78.91 80.90 1,983,248 -2.98(-3.55%)
Jun 10, 2022 82.14 84.52 80.27 83.88 1,914,562 +0.14(+0.17%)
Jun 09, 2022 85.59 86.89 83.70 83.74 2,443,707 -2.18(-2.54%)
Jun 08, 2022 87.84 89.43 85.07 85.92 3,157,586 -2.63(-2.97%)
Jun 07, 2022 89.56 90.79 88.37 88.55 1,965,119 -1.86(-2.06%)
Jun 06, 2022 91.95 93.26 90.41 90.41 1,211,623 +0.42(+0.47%)
Jun 03, 2022 88.21 90.80 87.54 89.99 1,773,431 -0.69(-0.76%)
Jun 02, 2022 86.73 92.45 86.38 90.68 3,035,069 +4.97(+5.79%)
Jun 01, 2022 87.53 87.68 84.29 85.72 6,391,574 -4.62(-5.11%)
May 31, 2022 95.44 95.51 89.55 90.34 7,550,782 -6.09(-6.32%)
May 27, 2022 91.89 98.50 91.65 96.43 3,141,571 +5.27(+5.78%)
May 26, 2022 86.37 91.52 86.34 91.16 2,329,873 +5.15(+5.98%)
May 25, 2022 85.38 86.41 83.03 86.01 2,739,532 +0.68(+0.80%)
May 24, 2022 85.70 86.37 82.57 85.33 2,917,119 -1.02(-1.18%)
May 23, 2022 82.13 86.43 80.36 86.36 2,800,947 +5.13(+6.32%)
May 20, 2022 83.22 84.21 76.47 81.22 3,934,344 +0.20(+0.24%)
May 19, 2022 78.28 82.11 77.06 81.03 4,441,602 +4.27(+5.56%)
May 18, 2022 75.02 79.25 75.02 76.76 3,239,702 +0.31(+0.41%)
May 17, 2022 73.17 76.94 73.15 76.44 2,307,663 +5.49(+7.73%)
May 16, 2022 71.14 74.32 70.82 70.95 2,101,191 -0.19(-0.26%)
May 13, 2022 66.50 71.14 66.46 71.14 1,984,429 +6.12(+9.41%)
May 12, 2022 62.82 66.27 62.11 65.02 1,801,188 +0.73(+1.14%)
May 11, 2022 63.36 67.40 63.25 64.29 2,127,412 +0.92(+1.45%)
May 10, 2022 65.37 65.69 61.90 63.37 2,530,695 -0.10(-0.16%)
May 09, 2022 64.81 65.25 63.04 63.48 2,993,252 -3.63(-5.41%)
May 06, 2022 67.40 68.37 65.20 67.11 1,866,771 -1.19(-1.74%)
May 05, 2022 70.01 71.26 67.59 68.30 3,602,779 -0.02(-0.02%)
May 04, 2022 66.72 68.39 63.59 68.32 2,585,951 +4.59(+7.20%)
May 03, 2022 62.47 63.95 61.31 63.73 1,708,358 +1.58(+2.55%)
May 02, 2022 62.08 62.74 60.62 62.15 997,087 -0.65(-1.03%)
Apr 29, 2022 63.82 65.84 62.48 62.79 1,488,121 -0.52(-0.82%)
Apr 28, 2022 62.84 63.67 60.66 63.31 2,282,954 +0.88(+1.41%)
Apr 27, 2022 61.97 63.30 61.56 62.43 1,806,948 +1.76(+2.90%)
Apr 26, 2022 63.31 63.59 60.48 60.67 1,972,996 -2.67(-4.21%)
Apr 25, 2022 64.41 64.45 61.35 63.34 2,721,307 -2.69(-4.08%)
Apr 22, 2022 66.32 68.57 65.59 66.03 2,088,329 -0.94(-1.41%)
Apr 21, 2022 74.33 74.77 66.22 66.98 3,943,409 -6.31(-8.61%)
Apr 20, 2022 72.65 73.56 71.02 73.29 1,567,149 +0.88(+1.22%)
Apr 19, 2022 71.38 72.78 70.72 72.41 1,740,989 +1.39(+1.96%)
Apr 18, 2022 70.19 71.96 69.76 71.01 1,120,443 +0.82(+1.17%)
Apr 14, 2022 71.81 72.53 70.17 70.19 1,107,150 -1.76(-2.44%)
Apr 13, 2022 71.21 72.45 70.52 71.95 1,960,751 +1.79(+2.56%)
Apr 12, 2022 70.85 71.85 69.39 70.15 2,029,327 +0.86(+1.24%)
Apr 11, 2022 71.38 71.57 68.36 69.30 2,169,912 -3.37(-4.64%)
Apr 08, 2022 73.23 73.62 70.76 72.67 1,216,312 -0.11(-0.15%)
Apr 07, 2022 72.25 73.18 70.70 72.78 1,692,630 +0.55(+0.76%)
Apr 06, 2022 71.80 72.62 70.68 72.23 3,200,647 -0.75(-1.02%)
Apr 05, 2022 75.56 76.42 72.14 72.98 2,889,812 -2.76(-3.65%)
Apr 04, 2022 76.69 77.22 74.16 75.74 2,592,736 +0.32(+0.43%)
Apr 01, 2022 73.50 75.52 72.87 75.41 2,020,517 +2.68(+3.68%)
Mar 31, 2022 71.33 74.34 71.08 72.74 2,158,037 +0.05(+0.07%)
Mar 30, 2022 70.02 73.75 70.02 72.69 3,039,888 +1.90(+2.68%)
Mar 29, 2022 69.37 70.80 68.65 70.79 1,995,837 +0.73(+1.04%)
Mar 28, 2022 72.18 72.47 69.73 70.06 1,728,208 -1.94(-2.69%)
Mar 25, 2022 71.49 72.09 70.18 72.00 1,481,727 +0.76(+1.06%)
Mar 24, 2022 67.57 71.44 67.57 71.24 1,755,476 +3.22(+4.73%)
Mar 23, 2022 68.06 68.83 66.85 68.02 1,763,557 -0.09(-0.14%)
Mar 22, 2022 68.91 69.65 67.27 68.12 1,665,502 -0.20(-0.29%)
Mar 21, 2022 66.12 69.17 65.88 68.31 2,158,547 +2.73(+4.16%)
Mar 18, 2022 63.71 65.64 63.56 65.58 1,629,275 +1.67(+2.62%)
Mar 17, 2022 62.02 63.96 61.83 63.91 1,483,014 +1.85(+2.99%)
Mar 16, 2022 61.18 62.96 60.26 62.06 1,988,830 +1.89(+3.14%)
Mar 15, 2022 59.61 60.62 57.97 60.17 1,492,142 +0.38(+0.64%)
Mar 14, 2022 63.30 63.30 59.64 59.79 1,842,173 -3.82(-6.00%)
Mar 11, 2022 65.86 66.96 63.59 63.60 1,433,669 -2.28(-3.46%)
Mar 10, 2022 63.54 66.09 63.28 65.88 1,772,425 +2.12(+3.33%)
Mar 09, 2022 63.01 64.13 62.58 63.76 2,152,311 +1.74(+2.81%)
Mar 08, 2022 60.47 62.80 57.87 62.01 3,032,883 +0.77(+1.26%)
Mar 07, 2022 67.00 67.38 60.47 61.24 2,940,260 -5.17(-7.78%)
Mar 04, 2022 62.60 66.79 61.44 66.41 3,704,843 +3.87(+6.18%)
Mar 03, 2022 58.17 63.14 58.17 62.54 5,039,652 +6.58(+11.75%)
Mar 02, 2022 55.35 56.13 54.12 55.96 1,849,622 +1.59(+2.92%)
Mar 01, 2022 55.66 55.99 53.20 54.38 1,631,306 -1.86(-3.31%)
Feb 28, 2022 54.77 56.78 54.77 56.24 1,669,474 +1.51(+2.76%)
Feb 25, 2022 52.44 54.75 52.36 54.72 2,237,836 +3.01(+5.82%)
Feb 24, 2022 47.77 51.78 47.59 51.72 1,893,019 +0.89(+1.76%)
Feb 23, 2022 52.27 52.35 50.71 50.82 1,407,627 -0.52(-1.01%)
Feb 22, 2022 52.10 53.67 50.89 51.34 1,444,876 -0.88(-1.69%)
Feb 18, 2022 52.23 0 -1.27(-2.38%)
Feb 17, 2022 55.01 55.32 53.47 53.50 1,461,979 -2.71(-4.82%)
Feb 16, 2022 56.46 56.46 54.88 56.21 1,248,945 +0.47(+0.84%)
Feb 15, 2022 55.96 57.36 54.86 55.74 2,326,716 +1.07(+1.96%)
Feb 14, 2022 54.10 55.08 52.96 54.67 1,658,809 -0.09(-0.17%)
Feb 11, 2022 53.22 55.80 53.16 54.77 2,484,339 +1.54(+2.89%)
Feb 10, 2022 49.63 53.53 49.07 53.23 3,606,150 +3.25(+6.49%)
Feb 09, 2022 49.37 50.28 49.11 49.98 2,030,426 +1.86(+3.87%)
Feb 08, 2022 47.48 48.21 47.11 48.12 1,391,477 +0.88(+1.85%)
Feb 07, 2022 45.38 47.69 45.38 47.25 1,173,194 +1.98(+4.37%)
Feb 04, 2022 44.65 46.13 44.57 45.27 907,045 +0.46(+1.02%)
Feb 03, 2022 45.48 44.47 44.81 797,047 -1.68(-3.62%)
Feb 02, 2022 48.19 48.19 46.44 46.49 1,093,865 -1.70(-3.53%)
Feb 01, 2022 46.95 48.34 46.74 48.19 1,466,639 +2.18(+4.73%)
Jan 31, 2022 43.76 46.07 46.01 1,442,429 +2.52(+5.78%)
Jan 28, 2022 43.61 43.78 42.32 43.50 1,257,362 -0.33(-0.76%)
Jan 27, 2022 45.27 45.84 43.52 43.83 1,278,633 -0.43(-0.98%)
Jan 26, 2022 46.68 46.94 44.00 44.26 1,407,374 -1.19(-2.62%)
Jan 25, 2022 45.17 45.86 44.12 45.45 1,636,533 +0.17(+0.38%)
Jan 24, 2022 45.40 45.85 43.04 45.28 3,123,888 -1.12(-2.42%)
Jan 21, 2022 47.59 48.33 46.00 46.40 2,300,922 -1.16(-2.43%)
Jan 20, 2022 49.04 49.62 47.32 47.56 1,417,015 -1.27(-2.61%)
Jan 19, 2022 48.70 50.09 48.49 48.83 1,698,590 +0.88(+1.84%)
Jan 18, 2022 47.27 49.28 46.65 47.95 1,440,210 -0.10(-0.21%)
Jan 14, 2022 48.05 0 +0.85(+1.80%)
Jan 13, 2022 47.89 48.56 47.06 47.20 2,039,910 -0.07(-0.14%)
Jan 12, 2022 45.46 47.56 45.46 47.27 3,240,146 +3.19(+7.25%)
Jan 11, 2022 41.80 44.32 41.77 44.08 2,195,825 +2.98(+7.26%)
Jan 10, 2022 42.03 42.33 40.63 41.09 1,769,220 -1.36(-3.20%)
Jan 07, 2022 42.29 43.21 41.84 42.45 1,637,144 +0.76(+1.83%)
Jan 06, 2022 40.70 42.05 39.68 41.69 2,117,275 +1.19(+2.94%)
Jan 05, 2022 42.27 42.31 40.17 40.50 1,392,992 -1.22(-2.93%)
Jan 04, 2022 43.07 43.84 40.92 41.72 2,231,250 -1.39(-3.21%)
Jan 03, 2022 43.48 43.86 42.91 43.11 730,467 +0.25(+0.60%)
Dec 31, 2021 42.99 43.52 42.53 42.85 642,986 +0.03(+0.07%)
Dec 30, 2021 41.96 43.34 41.96 42.82 1,001,126 +0.47(+1.11%)
Dec 29, 2021 42.18 42.63 41.84 42.35 624,728 -0.04(-0.10%)
Dec 28, 2021 42.47 43.19 42.18 42.39 2,306,858 -0.02(-0.06%)
Dec 27, 2021 43.81 43.81 41.53 42.42 1,501,722 +0.98(+2.35%)
Dec 23, 2021 41.17 42.03 40.10 41.44 1,408,984 +0.60(+1.46%)
Dec 22, 2021 40.63 41.37 40.34 40.85 1,196,200 +0.22(+0.53%)
Dec 21, 2021 40.36 41.17 38.85 40.63 3,300,290 +1.46(+3.74%)
Dec 20, 2021 42.55 42.85 38.13 39.17 9,885,820 -7.05(-15.26%)
Dec 17, 2021 46.37 46.91 45.22 46.22 1,842,583 -0.41(-0.87%)
Dec 16, 2021 46.28 47.95 46.04 46.62 2,376,722 +0.94(+2.06%)
Dec 15, 2021 43.71 45.91 43.00 45.68 2,315,968 +0.92(+2.05%)
Dec 14, 2021 45.20 45.47 44.40 44.76 2,453,846 -1.31(-2.84%)
Dec 13, 2021 47.36 47.63 45.97 46.07 1,071,726 -1.47(-3.10%)
Dec 10, 2021 47.85 48.43 47.36 47.54 1,156,987 +0.12(+0.26%)
Dec 09, 2021 48.22 48.90 47.18 47.42 1,136,194 -1.18(-2.43%)
Dec 08, 2021 47.95 49.18 47.84 48.60 865,604 +0.44(+0.91%)
Dec 07, 2021 47.47 48.72 47.45 48.16 1,389,721 +1.55(+3.33%)
Dec 06, 2021 47.45 47.58 46.01 46.61 1,502,855 -0.98(-2.07%)
Dec 03, 2021 49.92 50.15 47.06 47.59 2,499,008 -2.22(-4.45%)
Dec 02, 2021 50.43 51.20 49.32 49.81 1,265,440 -0.43(-0.86%)
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.