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 (%)
Sep 29, 2006 6.301 6.330 6.284 6.330 227,275 +0.06(+1.00%)
Sep 28, 2006 6.240 6.269 6.231 6.268 194,547 -0.01(-0.20%)
Sep 27, 2006 6.146 6.303 6.146 6.280 276,366 +0.03(+0.43%)
Sep 26, 2006 6.160 6.255 6.160 6.253 190,911 +0.13(+2.11%)
Sep 25, 2006 6.187 6.187 6.066 6.124 327,276 -0.00(-0.01%)
Sep 22, 2006 6.105 6.146 6.077 6.125 358,185 -0.03(-0.42%)
Sep 21, 2006 6.242 6.270 6.129 6.151 669,098 -0.12(-1.90%)
Sep 20, 2006 6.050 6.270 6.050 6.270 710,916 +0.17(+2.86%)
Sep 19, 2006 6.022 6.096 5.995 6.096 323,639 -0.01(-0.15%)
Sep 18, 2006 6.099 6.121 6.047 6.105 98,182 +0.02(+0.39%)
Sep 15, 2006 6.022 6.134 6.022 6.081 2,910,940 +0.00(+0.06%)
Sep 14, 2006 6.028 6.105 5.998 6.077 374,549 +0.02(+0.36%)
Sep 13, 2006 5.995 6.061 5.995 6.055 269,093 +0.03(+0.54%)
Sep 12, 2006 5.932 6.062 5.932 6.023 320,003 +0.03(+0.52%)
Sep 11, 2006 5.967 6.020 5.923 5.992 354,549 -0.02(-0.39%)
Sep 08, 2006 5.960 6.027 5.934 6.015 452,732 +0.07(+1.26%)
Sep 07, 2006 5.929 5.951 5.901 5.940 470,914 +0.00(+0.00%)
Sep 06, 2006 5.934 5.977 5.929 5.940 183,638 -0.08(-1.27%)
Sep 05, 2006 6.086 6.086 6.017 6.017 132,728 -0.04(-0.73%)
Sep 01, 2006 6.077 6.094 6.061 6.061 141,819 +0.01(+0.18%)
Aug 31, 2006 5.954 6.050 5.899 6.050 492,732 +0.11(+1.84%)
Aug 30, 2006 5.953 5.953 5.900 5.940 414,549 +0.02(+0.29%)
Aug 29, 2006 5.994 5.994 5.845 5.923 405,458 -0.02(-0.26%)
Aug 28, 2006 5.885 5.939 5.885 5.939 165,456 +0.02(+0.41%)
Aug 25, 2006 6.029 6.029 5.899 5.915 489,096 -0.06(-0.99%)
Aug 24, 2006 5.977 6.000 5.933 5.974 1,543,653 -0.00(-0.06%)
Aug 23, 2006 6.044 6.050 5.964 5.977 1,116,375 -0.02(-0.37%)
Aug 22, 2006 6.066 6.080 5.969 5.999 2,581,846 +0.07(+1.10%)
Aug 21, 2006 5.922 5.942 5.885 5.934 96,364 +0.01(+0.19%)
Aug 18, 2006 5.939 5.961 5.892 5.923 203,638 -0.03(-0.56%)
Aug 17, 2006 5.966 6.002 5.903 5.956 334,549 -0.02(-0.37%)
Aug 16, 2006 5.849 5.995 5.846 5.978 645,461 +0.16(+2.84%)
Aug 15, 2006 5.849 5.849 5.749 5.813 865,464 -0.04(-0.61%)
Aug 14, 2006 5.827 5.896 5.816 5.849 1,623,654 -0.01(-0.21%)
Aug 11, 2006 5.857 5.901 5.857 5.861 383,640 -0.01(-0.13%)
Aug 10, 2006 5.789 5.887 5.789 5.869 327,276 +0.01(+0.23%)
Aug 09, 2006 5.802 5.954 5.802 5.856 930,919 +0.06(+1.00%)
Aug 08, 2006 5.720 5.816 5.720 5.798 494,550 +0.02(+0.29%)
Aug 07, 2006 5.723 5.823 5.720 5.782 1,034,556 -0.13(-2.23%)
Aug 04, 2006 5.794 5.940 5.794 5.914 249,093 +0.09(+1.60%)
Aug 03, 2006 5.863 5.868 5.788 5.821 354,549 -0.07(-1.14%)
Aug 02, 2006 5.830 5.921 5.830 5.888 149,092 +0.07(+1.13%)
Aug 01, 2006 5.885 5.912 5.778 5.822 509,096 -0.11(-1.85%)
Jul 31, 2006 5.830 5.967 5.830 5.931 523,642 +0.01(+0.14%)
Jul 28, 2006 5.775 5.923 5.775 5.923 569,097 +0.12(+2.12%)
Jul 27, 2006 5.709 5.820 5.709 5.800 356,367 +0.01(+0.13%)
Jul 26, 2006 5.761 5.816 5.737 5.792 261,821 +0.06(+1.01%)
Jul 25, 2006 5.585 5.747 5.582 5.734 370,913 +0.10(+1.76%)
Jul 24, 2006 5.580 5.684 5.543 5.635 267,275 +0.03(+0.54%)
Jul 21, 2006 5.646 5.646 5.555 5.605 670,916 -0.05(-0.92%)
Jul 20, 2006 5.731 5.745 5.608 5.657 372,731 -0.05(-0.81%)
Jul 19, 2006 5.423 5.734 5.423 5.703 349,094 +0.28(+5.17%)
Jul 18, 2006 5.280 5.458 5.280 5.423 314,548 +0.10(+1.94%)
Jul 17, 2006 5.335 5.335 5.280 5.320 205,456 -0.02(-0.30%)
Jul 14, 2006 5.316 5.348 5.211 5.335 556,369 -0.03(-0.61%)
Jul 13, 2006 5.492 5.492 5.351 5.368 589,097 -0.15(-2.70%)
Jul 12, 2006 5.582 5.582 5.470 5.518 198,183 -0.05(-0.99%)
Jul 11, 2006 5.657 5.657 5.527 5.573 305,457 -0.08(-1.49%)
Jul 10, 2006 5.676 5.676 5.610 5.657 200,002 +0.01(+0.23%)
Jul 07, 2006 5.610 5.661 5.560 5.643 183,638 -0.03(-0.55%)
Jul 06, 2006 5.712 5.715 5.665 5.675 105,455 -0.02(-0.30%)
Jul 05, 2006 5.742 5.800 5.610 5.692 305,457 -0.10(-1.79%)
Jul 03, 2006 5.756 5.813 5.756 5.796 612,733 +0.07(+1.19%)
Jun 30, 2006 5.627 5.774 5.627 5.728 860,009 +0.10(+1.80%)
Jun 29, 2006 5.454 5.626 5.412 5.626 420,004 +0.19(+3.49%)
Jun 28, 2006 5.336 5.464 5.336 5.437 510,914 +0.02(+0.29%)
Jun 27, 2006 5.490 5.527 5.390 5.421 447,277 -0.07(-1.26%)
Jun 26, 2006 5.420 5.508 5.420 5.490 194,547 +0.07(+1.30%)
Jun 23, 2006 5.483 5.522 5.410 5.420 176,365 -0.06(-1.15%)
Jun 22, 2006 5.483 5.522 5.365 5.483 661,825 +0.02(+0.34%)
Jun 21, 2006 5.295 5.529 5.295 5.464 845,463 +0.16(+3.05%)
Jun 20, 2006 5.291 5.329 5.203 5.302 521,823 +0.07(+1.27%)
Jun 19, 2006 5.450 5.450 5.225 5.236 441,823 -0.11(-2.06%)
Jun 16, 2006 5.273 5.383 5.238 5.346 1,043,647 +0.09(+1.67%)
Jun 15, 2006 5.071 5.304 5.071 5.258 1,149,103 +0.23(+4.48%)
Jun 14, 2006 4.950 5.123 4.950 5.032 698,189 +0.09(+1.76%)
Jun 13, 2006 5.148 5.148 4.876 4.946 1,452,743 -0.25(-4.85%)
Jun 12, 2006 5.404 5.408 5.189 5.197 492,732 -0.18(-3.32%)
Jun 09, 2006 5.404 5.444 5.311 5.376 361,822 -0.03(-0.51%)
Jun 08, 2006 5.427 5.477 5.258 5.404 1,676,381 -0.05(-0.94%)
Jun 07, 2006 5.483 5.517 5.453 5.455 592,733 -0.05(-0.82%)
Jun 06, 2006 5.541 5.546 5.459 5.500 1,745,473 -0.06(-1.15%)
Jun 05, 2006 5.679 5.774 5.554 5.564 1,687,291 +0.04(+0.73%)
Jun 02, 2006 5.582 5.621 5.445 5.524 1,865,474 -0.01(-0.25%)
Jun 01, 2006 5.532 5.553 5.417 5.537 1,240,013 +0.01(+0.10%)
May 31, 2006 5.555 5.603 5.530 5.532 2,060,022 -0.01(-0.12%)
May 30, 2006 5.717 5.717 5.533 5.538 754,553 -0.21(-3.65%)
May 26, 2006 5.734 5.830 5.734 5.749 610,915 -0.09(-1.59%)
May 25, 2006 5.648 5.857 5.648 5.841 818,190 +0.21(+3.67%)
May 24, 2006 5.659 5.692 5.487 5.635 629,097 -0.08(-1.35%)
May 23, 2006 5.679 5.867 5.679 5.712 1,200,013 +0.05(+0.83%)
May 22, 2006 5.816 5.816 5.637 5.665 745,462 -0.15(-2.59%)
May 19, 2006 5.844 5.865 5.704 5.816 1,160,012 -0.05(-0.93%)
May 18, 2006 5.830 6.025 5.802 5.870 800,008 -0.00(-0.07%)
May 17, 2006 6.066 6.105 5.836 5.874 345,458 -0.18(-3.00%)
May 16, 2006 5.964 6.113 5.963 6.055 267,275 +0.08(+1.31%)
May 15, 2006 6.063 6.063 5.873 5.977 630,916 -0.13(-2.09%)
May 12, 2006 6.215 6.224 6.077 6.105 1,278,195 -0.14(-2.22%)
May 11, 2006 6.325 6.369 6.200 6.244 656,370 -0.09(-1.48%)
May 10, 2006 6.356 6.394 6.326 6.337 730,917 -0.01(-0.12%)
May 09, 2006 6.251 6.355 6.251 6.345 460,005 +0.07(+1.16%)
May 08, 2006 6.270 6.300 6.253 6.272 192,729 -0.01(-0.10%)
May 05, 2006 6.256 6.325 6.215 6.278 334,549 -0.03(-0.44%)
May 04, 2006 6.253 6.339 6.253 6.306 210,911 +0.03(+0.43%)
May 03, 2006 6.350 6.358 6.245 6.279 545,460 -0.05(-0.82%)
May 02, 2006 6.272 6.385 6.272 6.330 514,551 -0.05(-0.80%)
May 01, 2006 6.284 6.451 6.284 6.382 205,456 -0.01(-0.19%)
Apr 28, 2006 6.284 6.402 6.284 6.394 509,096 +0.10(+1.51%)
Apr 27, 2006 6.347 6.395 6.242 6.299 220,002 -0.02(-0.33%)
Apr 26, 2006 6.187 6.377 6.187 6.319 1,101,830 +0.04(+0.57%)
Apr 25, 2006 6.272 6.416 6.245 6.284 580,006 +0.04(+0.63%)
Apr 24, 2006 6.187 6.250 6.119 6.244 390,913 +0.11(+1.83%)
Apr 21, 2006 6.011 6.132 6.000 6.132 676,371 +0.12(+2.00%)
Apr 20, 2006 6.069 6.089 5.956 6.011 621,824 -0.09(-1.40%)
Apr 19, 2006 6.104 6.135 6.055 6.097 440,004 -0.01(-0.13%)
Apr 18, 2006 6.154 6.231 6.057 6.104 349,094 -0.02(-0.37%)
Apr 17, 2006 6.050 6.242 6.050 6.127 265,457 +0.08(+1.27%)
Apr 13, 2006 6.099 6.116 6.000 6.050 145,456 -0.05(-0.81%)
Apr 12, 2006 6.034 6.187 6.006 6.099 343,640 +0.07(+1.08%)
Apr 11, 2006 6.077 6.103 5.940 6.034 618,188 -0.07(-1.18%)
Apr 10, 2006 6.132 6.207 5.995 6.106 592,733 -0.11(-1.75%)
Apr 07, 2006 6.297 6.297 6.171 6.215 229,093 -0.11(-1.72%)
Apr 06, 2006 6.319 6.363 6.276 6.324 249,093 +0.00(+0.07%)
Apr 05, 2006 6.271 6.324 6.270 6.319 661,825 +0.04(+0.70%)
Apr 04, 2006 6.179 6.284 6.104 6.275 356,367 +0.09(+1.51%)
Apr 03, 2006 6.292 6.322 6.163 6.182 481,823 -0.06(-0.97%)
Mar 31, 2006 6.325 6.366 6.207 6.242 365,458 -0.10(-1.52%)
Mar 30, 2006 6.295 6.379 6.295 6.339 327,276 +0.04(+0.70%)
Mar 29, 2006 6.274 6.350 6.253 6.295 440,004 +0.04(+0.70%)
Mar 28, 2006 6.275 6.311 6.242 6.251 670,916 -0.09(-1.47%)
Mar 27, 2006 6.423 6.423 6.344 6.344 229,093 -0.10(-1.54%)
Mar 24, 2006 6.407 6.479 6.407 6.443 647,279 +0.02(+0.39%)
Mar 23, 2006 6.490 6.490 6.401 6.418 347,276 -0.05(-0.70%)
Mar 22, 2006 6.415 6.464 6.410 6.464 143,637 +0.02(+0.36%)
Mar 21, 2006 6.517 6.543 6.418 6.440 465,459 -0.09(-1.39%)
Mar 20, 2006 6.460 6.567 6.428 6.531 1,103,648 +0.09(+1.32%)
Mar 17, 2006 6.501 6.501 6.438 6.446 476,368 -0.08(-1.27%)
Mar 16, 2006 6.561 6.572 6.504 6.529 385,458 -0.01(-0.10%)
Mar 15, 2006 6.451 6.564 6.448 6.536 841,827 +0.08(+1.30%)
Mar 14, 2006 6.298 6.451 6.266 6.451 283,639 +0.14(+2.22%)
Mar 13, 2006 6.264 6.366 6.261 6.311 190,911 +0.03(+0.53%)
Mar 10, 2006 6.242 6.317 6.229 6.278 189,092 +0.04(+0.56%)
Mar 09, 2006 6.297 6.366 6.242 6.242 592,733 -0.04(-0.70%)
Mar 08, 2006 6.328 6.341 6.219 6.286 1,627,290 -0.09(-1.47%)
Mar 07, 2006 6.531 6.532 6.352 6.380 878,191 -0.14(-2.15%)
Mar 06, 2006 6.600 6.600 6.517 6.520 476,368 -0.10(-1.46%)
Mar 03, 2006 6.654 6.654 6.572 6.617 130,910 -0.04(-0.53%)
Mar 02, 2006 6.710 6.715 6.607 6.652 280,003 +0.00(+0.00%)
Mar 01, 2006 6.696 6.754 6.609 6.652 458,186 -0.07(-1.02%)
Feb 28, 2006 6.735 6.792 6.682 6.721 529,096 -0.01(-0.20%)
Feb 27, 2006 6.724 6.792 6.721 6.735 318,185 +0.04(+0.61%)
Feb 24, 2006 6.794 6.806 6.633 6.694 910,919 -0.05(-0.67%)
Feb 23, 2006 6.619 6.769 6.604 6.739 974,556 +0.10(+1.52%)
Feb 22, 2006 6.517 6.710 6.517 6.638 847,282 +0.12(+1.86%)
Feb 21, 2006 6.418 6.561 6.418 6.517 470,914 +0.10(+1.54%)
Feb 17, 2006 6.407 6.434 6.333 6.418 550,915 +0.06(+0.91%)
Feb 16, 2006 6.385 6.428 6.311 6.361 669,098 +0.03(+0.48%)
Feb 15, 2006 6.339 6.391 6.319 6.330 381,822 -0.05(-0.78%)
Feb 14, 2006 6.490 6.490 6.308 6.380 225,457 +0.00(+0.05%)
Feb 13, 2006 6.446 6.490 6.344 6.377 896,373 +0.02(+0.30%)
Feb 10, 2006 6.501 6.501 6.289 6.358 543,642 -0.14(-2.20%)
Feb 09, 2006 6.382 6.533 6.382 6.501 418,186 +0.13(+2.07%)
Feb 08, 2006 6.347 6.385 6.325 6.369 1,101,830 +0.02(+0.35%)
Feb 07, 2006 6.518 6.521 6.297 6.347 507,278 -0.16(-2.42%)
Feb 06, 2006 6.495 6.517 6.424 6.504 492,732 +0.06(+0.98%)
Feb 03, 2006 6.297 6.471 6.214 6.441 390,913 +0.16(+2.48%)
Feb 02, 2006 6.421 6.446 6.211 6.285 261,821 -0.16(-2.53%)
Feb 01, 2006 6.517 6.517 6.407 6.449 378,185 -0.11(-1.71%)
Jan 31, 2006 6.572 6.572 6.379 6.561 656,370 -0.03(-0.44%)
Jan 30, 2006 6.448 6.627 6.396 6.590 647,279 +0.13(+1.98%)
Jan 27, 2006 6.385 6.553 6.382 6.462 707,280 +0.11(+1.72%)
Jan 26, 2006 6.215 6.380 6.215 6.352 389,095 +0.14(+2.21%)
Jan 25, 2006 6.177 6.226 6.160 6.215 585,460 +0.03(+0.44%)
Jan 24, 2006 6.031 6.243 6.031 6.188 427,277 +0.13(+2.14%)
Jan 23, 2006 6.160 6.160 5.996 6.058 301,821 -0.11(-1.85%)
Jan 20, 2006 6.160 6.256 6.160 6.173 725,462 +0.01(+0.16%)
Jan 19, 2006 6.160 6.202 6.134 6.163 418,186 +0.06(+1.01%)
Jan 18, 2006 6.008 6.113 5.954 6.101 647,279 +0.06(+0.96%)
Jan 17, 2006 6.145 6.146 6.003 6.043 903,646 -0.12(-1.88%)
Jan 13, 2006 6.229 6.234 6.105 6.159 661,825 -0.08(-1.34%)
Jan 12, 2006 6.397 6.397 6.215 6.242 1,012,738 -0.15(-2.42%)
Jan 11, 2006 6.357 6.434 6.337 6.397 409,095 +0.01(+0.13%)
Jan 10, 2006 6.380 6.416 6.297 6.389 707,280 -0.02(-0.29%)
Jan 09, 2006 6.352 6.449 6.352 6.407 569,097 -0.00(-0.03%)
Jan 06, 2006 6.435 6.435 6.248 6.410 612,733 +0.05(+0.82%)
Jan 05, 2006 6.351 6.369 6.280 6.357 578,188 +0.02(+0.36%)
Jan 04, 2006 6.314 6.390 6.254 6.335 874,555 +0.16(+2.66%)
Jan 03, 2006 5.995 6.193 5.995 6.171 778,190 +0.17(+2.75%)
Dec 30, 2005 6.022 6.119 5.885 6.006 581,824 +0.04(+0.65%)
Dec 29, 2005 5.987 6.015 5.941 5.967 347,276 +0.07(+1.19%)
Dec 28, 2005 5.967 6.019 5.885 5.897 334,549 -0.09(-1.42%)
Dec 27, 2005 5.948 6.029 5.945 5.982 607,279 -0.02(-0.26%)
Dec 23, 2005 5.962 6.020 5.913 5.998 529,096 +0.05(+0.83%)
Dec 22, 2005 5.893 6.011 5.893 5.948 363,640 +0.03(+0.54%)
Dec 21, 2005 5.794 5.956 5.794 5.916 1,025,465 +0.10(+1.70%)
Dec 20, 2005 5.749 5.857 5.720 5.817 789,099 -0.01(-0.16%)
Dec 19, 2005 5.974 6.050 5.827 5.827 498,187 -0.15(-2.46%)
Dec 16, 2005 5.926 6.099 5.926 5.973 803,645 -0.01(-0.16%)
Dec 15, 2005 5.750 6.009 5.750 5.983 1,150,921 +0.25(+4.37%)
Dec 14, 2005 5.994 5.995 5.693 5.733 1,543,653 -0.28(-4.59%)
Dec 13, 2005 6.156 6.156 5.830 6.009 1,885,475 -0.16(-2.64%)
Dec 12, 2005 6.253 6.264 6.105 6.171 725,462 -0.07(-1.09%)
Dec 09, 2005 6.270 6.352 6.204 6.240 349,094 -0.06(-0.98%)
Dec 08, 2005 6.360 6.410 6.282 6.301 416,368 -0.04(-0.70%)
Dec 07, 2005 6.539 6.545 6.292 6.346 590,915 -0.18(-2.82%)
Dec 06, 2005 6.447 6.545 6.389 6.530 605,461 +0.08(+1.29%)
Dec 05, 2005 6.437 6.527 6.435 6.447 381,822 -0.09(-1.33%)
Dec 02, 2005 6.601 6.649 6.493 6.534 716,371 -0.07(-1.08%)
Dec 01, 2005 6.405 6.614 6.363 6.605 918,191 +0.25(+3.98%)
Nov 30, 2005 6.552 6.570 6.352 6.352 1,147,285 -0.18(-2.71%)
Nov 29, 2005 6.598 6.622 6.435 6.530 701,825 -0.08(-1.24%)
Nov 28, 2005 6.724 6.737 6.572 6.611 389,095 -0.10(-1.47%)
Nov 25, 2005 6.669 6.726 6.655 6.710 336,367 +0.04(+0.62%)
Nov 23, 2005 6.726 6.759 6.581 6.669 492,732 -0.03(-0.45%)
Nov 22, 2005 6.649 6.765 6.555 6.699 1,478,198 -0.00(-0.02%)
Nov 21, 2005 6.820 6.820 6.559 6.700 1,160,012 -0.06(-0.85%)
Nov 18, 2005 6.801 6.814 6.726 6.758 1,634,563 -0.01(-0.10%)
Nov 17, 2005 6.658 6.798 6.587 6.764 2,950,941 +0.25(+3.81%)
Nov 16, 2005 6.435 6.600 6.407 6.516 2,972,759 +0.21(+3.32%)
Nov 15, 2005 6.292 6.380 6.270 6.307 827,281 -0.00(-0.07%)
Nov 14, 2005 6.284 6.395 6.242 6.311 996,374 +0.03(+0.44%)
Nov 11, 2005 6.350 6.350 6.251 6.284 352,731 -0.02(-0.31%)
Nov 10, 2005 6.242 6.324 6.226 6.303 621,824 +0.09(+1.42%)
Nov 09, 2005 6.236 6.352 6.055 6.215 2,450,935 -0.04(-0.66%)
Nov 08, 2005 6.369 6.369 6.241 6.256 292,730 -0.11(-1.77%)
Nov 07, 2005 6.242 6.427 6.239 6.369 1,025,465 +0.07(+1.14%)
Nov 04, 2005 6.418 6.423 6.243 6.297 854,554 -0.12(-1.94%)
Nov 03, 2005 6.528 6.608 6.407 6.422 518,187 -0.08(-1.17%)
Nov 02, 2005 6.465 6.572 6.465 6.498 590,915 -0.05(-0.71%)
Nov 01, 2005 6.450 6.571 6.394 6.545 814,554 +0.11(+1.68%)
Oct 31, 2005 6.451 6.490 6.361 6.437 1,081,830 +0.09(+1.46%)
Oct 28, 2005 6.286 6.406 6.286 6.344 796,372 +0.07(+1.14%)
Oct 27, 2005 6.475 6.475 6.242 6.273 887,282 -0.22(-3.33%)
Oct 26, 2005 6.503 6.542 6.431 6.489 480,005 -0.01(-0.23%)
Oct 25, 2005 6.630 6.654 6.438 6.504 467,277 -0.15(-2.31%)
Oct 24, 2005 6.545 6.658 6.488 6.658 640,007 +0.17(+2.63%)
Oct 21, 2005 6.381 6.532 6.381 6.487 1,136,376 +0.10(+1.49%)
Oct 20, 2005 6.539 6.625 6.380 6.392 570,915 -0.18(-2.72%)
Oct 19, 2005 6.435 6.685 6.435 6.571 2,014,567 -0.03(-0.39%)
Oct 18, 2005 6.754 6.792 6.596 6.597 329,094 -0.14(-2.13%)
Oct 17, 2005 6.674 6.746 6.658 6.740 569,097 +0.07(+0.99%)
Oct 14, 2005 6.751 6.792 6.600 6.674 1,525,471 -0.07(-1.07%)
Oct 13, 2005 6.875 6.875 6.599 6.746 2,669,120 -0.16(-2.34%)
Oct 12, 2005 7.172 7.172 6.829 6.908 1,550,926 -0.31(-4.25%)
Oct 11, 2005 7.139 7.214 7.139 7.214 1,230,922 +0.09(+1.28%)
Oct 10, 2005 7.150 7.204 7.070 7.123 654,552 -0.00(-0.07%)
Oct 07, 2005 6.968 7.144 6.968 7.128 418,186 +0.17(+2.45%)
Oct 06, 2005 7.081 7.087 6.933 6.957 1,429,106 -0.15(-2.13%)
Oct 05, 2005 7.292 7.292 7.040 7.109 980,010 -0.16(-2.22%)
Oct 04, 2005 7.444 7.469 7.210 7.270 1,336,378 -0.07(-0.89%)
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.