Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Financiero Santander Mexico ADR (NY: BSMX )

5.460 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 4, 2023 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 (%)
Apr 30, 2019 6.899 6.923 6.813 6.875 5,592,111 +0.02(+0.36%)
Apr 29, 2019 6.744 6.891 6.742 6.850 7,020,461 +0.12(+1.82%)
Apr 26, 2019 6.687 6.781 6.687 6.728 3,338,980 +0.04(+0.61%)
Apr 25, 2019 6.711 6.752 6.646 6.687 5,753,798 -0.06(-0.85%)
Apr 24, 2019 6.850 6.879 6.679 6.744 3,035,945 -0.17(-2.48%)
Apr 23, 2019 6.932 6.932 6.858 6.915 2,207,480 -0.04(-0.59%)
Apr 22, 2019 6.964 6.997 6.932 6.956 2,434,659 -0.02(-0.23%)
Apr 18, 2019 6.997 7.013 6.907 6.972 1,428,591 -0.08(-1.16%)
Apr 17, 2019 7.013 7.127 7.013 7.054 5,144,495 +0.11(+1.65%)
Apr 16, 2019 6.858 6.940 6.850 6.940 9,720,842 +0.08(+1.19%)
Apr 15, 2019 6.883 6.915 6.838 6.858 8,094,530 -0.02(-0.24%)
Apr 12, 2019 6.899 7.034 6.826 6.875 21,708,704 +0.76(+12.40%)
Apr 11, 2019 6.173 6.190 6.026 6.116 771,766 -0.06(-0.92%)
Apr 10, 2019 6.132 6.218 6.010 6.173 1,164,795 +0.05(+0.80%)
Apr 09, 2019 6.051 6.173 6.035 6.124 1,168,953 +0.07(+1.21%)
Apr 08, 2019 5.847 6.096 5.806 6.051 1,390,491 +0.19(+3.20%)
Apr 05, 2019 5.798 5.920 5.708 5.863 583,821 +0.10(+1.70%)
Apr 04, 2019 5.594 5.798 5.521 5.766 892,136 +0.16(+2.91%)
Apr 03, 2019 5.659 5.692 5.549 5.602 715,647 +0.01(+0.15%)
Apr 02, 2019 5.643 5.651 5.558 5.594 1,050,504 -0.07(-1.15%)
Apr 01, 2019 5.627 5.684 5.578 5.659 670,454 +0.14(+2.51%)
Mar 29, 2019 5.505 5.549 5.496 5.521 985,176 +0.08(+1.50%)
Mar 28, 2019 5.431 5.464 5.333 5.439 927,093 +0.02(+0.30%)
Mar 27, 2019 5.301 5.447 5.301 5.423 895,821 +0.07(+1.37%)
Mar 26, 2019 5.480 5.488 5.276 5.350 1,390,512 -0.08(-1.50%)
Mar 25, 2019 5.211 5.480 5.211 5.431 1,079,811 +0.20(+3.74%)
Mar 22, 2019 5.529 5.578 5.211 5.235 1,061,572 -0.38(-6.69%)
Mar 21, 2019 5.725 5.770 5.586 5.611 1,257,208 -0.12(-2.13%)
Mar 20, 2019 5.553 5.766 5.513 5.733 1,390,773 +0.17(+3.08%)
Mar 19, 2019 5.562 5.619 5.541 5.562 1,432,139 +0.07(+1.19%)
Mar 18, 2019 5.480 5.525 5.472 5.496 613,082 +0.05(+0.90%)
Mar 15, 2019 5.407 5.521 5.407 5.447 1,097,011 +0.01(+0.15%)
Mar 14, 2019 5.399 5.488 5.382 5.439 1,210,942 +0.04(+0.76%)
Mar 13, 2019 5.407 5.415 5.350 5.399 1,093,246 +0.02(+0.30%)
Mar 12, 2019 5.366 5.447 5.350 5.382 1,014,740 +0.06(+1.07%)
Mar 11, 2019 5.276 5.390 5.268 5.325 717,980 +0.02(+0.31%)
Mar 08, 2019 5.358 5.366 5.235 5.309 2,211,067 -0.11(-1.96%)
Mar 07, 2019 5.537 5.570 5.399 5.415 760,854 -0.14(-2.50%)
Mar 06, 2019 5.562 5.594 5.456 5.553 719,473 +0.00(+0.00%)
Mar 05, 2019 5.594 5.668 5.500 5.553 549,416 -0.04(-0.73%)
Mar 04, 2019 5.635 5.668 5.553 5.594 1,441,019 -0.02(-0.29%)
Mar 01, 2019 5.578 5.627 5.468 5.611 2,587,160 +0.06(+1.03%)
Feb 28, 2019 5.545 5.570 5.431 5.553 1,076,644 +0.00(+0.00%)
Feb 27, 2019 5.774 5.774 5.521 5.553 894,180 -0.19(-3.27%)
Feb 26, 2019 5.782 5.806 5.725 5.741 1,398,137 -0.05(-0.85%)
Feb 25, 2019 5.831 5.831 5.741 5.790 1,225,476 +0.06(+1.00%)
Feb 22, 2019 5.741 5.810 5.692 5.733 1,153,173 +0.04(+0.72%)
Feb 21, 2019 5.676 5.719 5.611 5.692 1,048,358 +0.02(+0.29%)
Feb 20, 2019 5.611 5.704 5.602 5.676 1,418,992 +0.09(+1.61%)
Feb 19, 2019 5.586 5.635 5.533 5.586 1,281,056 -0.06(-1.01%)
Feb 15, 2019 5.659 5.659 5.553 5.643 771,316 +0.02(+0.29%)
Feb 14, 2019 5.439 5.700 5.415 5.627 1,262,969 +0.13(+2.37%)
Feb 13, 2019 5.619 5.692 5.464 5.496 1,773,914 -0.15(-2.60%)
Feb 12, 2019 5.627 5.717 5.553 5.643 2,667,078 +0.00(+0.00%)
Feb 11, 2019 5.611 5.651 5.562 5.643 1,093,956 +0.05(+0.87%)
Feb 08, 2019 5.700 5.700 5.513 5.594 869,540 -0.12(-2.14%)
Feb 07, 2019 5.839 5.953 5.635 5.717 3,193,099 -0.24(-3.97%)
Feb 06, 2019 5.969 6.059 5.896 5.953 3,465,050 -0.06(-0.95%)
Feb 05, 2019 5.978 6.059 5.937 6.010 1,550,793 +0.04(+0.68%)
Feb 04, 2019 5.912 6.031 5.912 5.969 915,133 +0.05(+0.83%)
Feb 01, 2019 6.075 6.157 5.912 5.920 2,765,826 -0.15(-2.55%)
Jan 31, 2019 5.986 6.100 5.823 6.075 2,950,245 -0.06(-0.93%)
Jan 30, 2019 6.010 6.132 5.961 6.132 2,423,015 +0.15(+2.59%)
Jan 29, 2019 5.994 6.043 5.945 5.978 2,308,527 +0.00(+0.00%)
Jan 28, 2019 5.888 5.994 5.888 5.978 2,579,826 +0.00(+0.00%)
Jan 25, 2019 5.872 5.994 5.847 5.978 2,664,905 +0.13(+2.23%)
Jan 24, 2019 5.774 5.872 5.770 5.847 1,934,471 +0.08(+1.41%)
Jan 23, 2019 5.643 5.766 5.615 5.766 1,712,503 +0.20(+3.51%)
Jan 22, 2019 5.651 5.651 5.541 5.570 2,388,517 -0.11(-2.01%)
Jan 18, 2019 5.611 5.717 5.594 5.684 1,203,205 +0.10(+1.75%)
Jan 17, 2019 5.447 5.627 5.431 5.586 2,372,179 +0.11(+1.93%)
Jan 16, 2019 5.358 5.529 5.325 5.480 2,664,627 +0.13(+2.44%)
Jan 15, 2019 5.325 5.358 5.276 5.350 1,358,199 +0.05(+0.92%)
Jan 14, 2019 5.162 5.358 5.162 5.301 1,177,586 +0.07(+1.25%)
Jan 11, 2019 5.195 5.284 5.187 5.235 1,773,415 +0.00(+0.00%)
Jan 10, 2019 5.284 5.333 5.125 5.235 1,359,749 -0.07(-1.23%)
Jan 09, 2019 5.350 5.407 5.268 5.301 898,195 +0.01(+0.15%)
Jan 08, 2019 5.227 5.309 5.215 5.293 1,652,884 +0.07(+1.25%)
Jan 07, 2019 5.260 5.276 5.174 5.227 1,126,020 +0.02(+0.31%)
Jan 04, 2019 5.072 5.240 5.064 5.211 840,477 +0.17(+3.40%)
Jan 03, 2019 5.072 5.089 4.950 5.040 749,837 -0.04(-0.80%)
Jan 02, 2019 5.040 5.105 4.966 5.080 3,715,985 +0.06(+1.14%)
Dec 31, 2018 4.958 5.052 4.934 5.023 1,613,756 +0.08(+1.65%)
Dec 28, 2018 4.909 4.974 4.909 4.942 552,184 +0.05(+1.00%)
Dec 27, 2018 4.860 5.015 4.803 4.893 682,744 -0.05(-0.99%)
Dec 26, 2018 4.811 4.942 4.811 4.942 732,747 +0.15(+3.15%)
Dec 24, 2018 4.712 4.846 4.712 4.791 632,415 +0.02(+0.33%)
Dec 21, 2018 4.918 4.941 4.775 4.775 1,265,211 -0.16(-3.21%)
Dec 20, 2018 4.886 4.981 4.823 4.933 1,006,378 +0.10(+2.13%)
Dec 19, 2018 4.862 4.926 4.760 4.831 2,878,390 +0.02(+0.33%)
Dec 18, 2018 4.783 4.937 4.728 4.815 2,150,716 +0.07(+1.50%)
Dec 17, 2018 4.894 4.910 4.728 4.744 878,905 -0.13(-2.76%)
Dec 14, 2018 4.823 4.926 4.815 4.878 1,446,461 -0.03(-0.64%)
Dec 13, 2018 4.933 5.072 4.886 4.910 2,540,828 -0.06(-1.11%)
Dec 12, 2018 5.107 5.115 4.926 4.965 1,546,329 -0.06(-1.26%)
Dec 11, 2018 5.044 5.068 4.973 5.028 3,448,463 +0.06(+1.27%)
Dec 10, 2018 4.949 5.005 4.910 4.965 2,968,421 -0.02(-0.48%)
Dec 07, 2018 4.894 5.052 4.894 4.989 1,675,269 +0.09(+1.77%)
Dec 06, 2018 4.783 4.910 4.700 4.902 4,152,885 -0.01(-0.16%)
Dec 04, 2018 4.878 4.965 4.878 4.910 2,258,736 -0.01(-0.16%)
Dec 03, 2018 4.926 4.997 4.886 4.918 2,853,199 +0.09(+1.97%)
Nov 30, 2018 4.846 4.862 4.760 4.823 2,035,494 -0.10(-2.09%)
Nov 29, 2018 4.839 4.989 4.823 4.926 1,920,222 +0.06(+1.30%)
Nov 28, 2018 4.657 4.882 4.593 4.862 5,217,851 +0.18(+3.89%)
Nov 27, 2018 4.586 4.756 4.586 4.680 1,768,556 +0.09(+2.07%)
Nov 26, 2018 4.902 5.005 4.491 4.586 3,171,557 -0.41(-8.23%)
Nov 23, 2018 4.823 5.028 4.767 4.997 2,907,469 +0.14(+2.93%)
Nov 21, 2018 4.854 4.854 4.854 0 +0.02(+0.49%)
Nov 20, 2018 4.854 4.945 4.787 4.831 2,596,259 -0.08(-1.61%)
Nov 19, 2018 5.013 5.044 4.886 4.910 1,239,936 -0.15(-2.97%)
Nov 16, 2018 4.910 5.072 4.886 5.060 1,617,214 +0.09(+1.75%)
Nov 15, 2018 5.005 5.028 4.941 4.973 1,957,285 -0.06(-1.26%)
Nov 14, 2018 5.013 5.115 4.949 5.036 2,151,548 +0.13(+2.58%)
Nov 13, 2018 5.028 5.044 4.846 4.910 2,481,139 -0.03(-0.64%)
Nov 12, 2018 5.155 5.155 4.783 4.941 2,837,602 -0.21(-4.14%)
Nov 09, 2018 5.060 5.503 4.854 5.155 4,054,165 +0.06(+1.09%)
Nov 08, 2018 5.471 5.511 4.997 5.099 3,867,227 -0.47(-8.38%)
Nov 07, 2018 5.542 5.605 5.511 5.566 2,673,132 +0.03(+0.57%)
Nov 06, 2018 5.424 5.574 5.424 5.534 1,914,005 +0.06(+1.01%)
Nov 05, 2018 5.329 5.570 5.329 5.479 2,171,319 +0.13(+2.51%)
Nov 02, 2018 5.424 5.463 5.273 5.345 1,007,438 +0.01(+0.15%)
Nov 01, 2018 5.163 5.400 4.997 5.337 2,486,254 +0.37(+7.48%)
Oct 31, 2018 5.297 5.321 4.910 4.965 3,354,604 -0.19(-3.68%)
Oct 30, 2018 5.258 5.321 5.092 5.155 2,051,567 -0.09(-1.66%)
Oct 29, 2018 5.708 5.708 5.186 5.242 1,530,226 -0.41(-7.27%)
Oct 26, 2018 5.669 5.716 5.605 5.653 1,119,376 -0.09(-1.52%)
Oct 25, 2018 5.708 5.819 5.645 5.740 1,458,716 +0.08(+1.40%)
Oct 24, 2018 5.922 6.017 5.661 5.661 12,349,276 -0.25(-4.28%)
Oct 23, 2018 5.890 5.961 5.827 5.914 1,502,835 -0.11(-1.84%)
Oct 22, 2018 6.183 6.183 5.945 6.025 1,126,580 -0.12(-1.93%)
Oct 19, 2018 6.159 6.262 6.040 6.143 1,870,054 +0.04(+0.65%)
Oct 18, 2018 6.214 6.230 6.072 6.104 2,513,573 -0.17(-2.65%)
Oct 17, 2018 6.151 6.285 6.111 6.270 1,249,824 +0.07(+1.15%)
Oct 16, 2018 6.127 6.293 6.127 6.198 4,155,213 +0.18(+3.02%)
Oct 15, 2018 5.993 6.131 5.977 6.017 4,348,897 +0.06(+0.93%)
Oct 12, 2018 5.890 6.040 5.882 5.961 12,902,424 +0.15(+2.59%)
Oct 11, 2018 5.977 5.985 5.811 5.811 2,625,127 -0.17(-2.91%)
Oct 10, 2018 6.064 6.183 5.977 5.985 2,555,346 -0.13(-2.20%)
Oct 09, 2018 6.175 6.175 6.001 6.119 781,716 -0.05(-0.77%)
Oct 08, 2018 6.088 6.218 6.025 6.167 641,334 +0.11(+1.83%)
Oct 05, 2018 6.206 6.206 6.032 6.056 929,145 -0.10(-1.67%)
Oct 04, 2018 6.238 6.238 6.080 6.159 877,523 +0.00(+0.00%)
Oct 03, 2018 6.420 6.451 6.119 6.159 8,513,699 -0.15(-2.38%)
Oct 02, 2018 6.088 6.459 6.088 6.309 1,016,526 -0.10(-1.60%)
Oct 01, 2018 6.183 6.455 6.183 6.412 961,009 +0.28(+4.51%)
Sep 28, 2018 6.017 6.151 5.961 6.135 4,744,637 +0.11(+1.84%)
Sep 27, 2018 6.080 6.104 5.985 6.025 2,509,321 -0.03(-0.52%)
Sep 26, 2018 6.001 6.096 6.001 6.056 3,057,296 +0.05(+0.79%)
Sep 25, 2018 5.914 6.056 5.914 6.009 1,776,562 +0.08(+1.33%)
Sep 24, 2018 6.001 6.032 5.914 5.930 494,212 -0.09(-1.57%)
Sep 21, 2018 6.080 6.096 5.969 6.025 862,868 -0.04(-0.65%)
Sep 20, 2018 6.119 6.119 6.001 6.064 546,913 +0.02(+0.39%)
Sep 19, 2018 6.009 6.096 6.001 6.040 1,387,086 +0.05(+0.79%)
Sep 18, 2018 5.945 6.048 5.945 5.993 1,118,838 +0.02(+0.26%)
Sep 17, 2018 5.945 6.064 5.945 5.977 1,312,005 -0.01(-0.13%)
Sep 14, 2018 5.969 6.013 5.851 5.985 2,720,021 +0.07(+1.20%)
Sep 13, 2018 5.985 6.048 5.898 5.914 6,797,511 -0.06(-1.06%)
Sep 12, 2018 5.756 6.096 5.756 5.977 2,772,586 +0.05(+0.80%)
Sep 11, 2018 5.858 5.953 5.835 5.930 1,352,855 +0.02(+0.40%)
Sep 10, 2018 5.977 6.009 5.847 5.906 1,193,925 -0.08(-1.32%)
Sep 07, 2018 6.072 6.104 5.945 5.985 758,140 -0.09(-1.56%)
Sep 06, 2018 6.048 6.159 6.048 6.080 939,741 +0.02(+0.26%)
Sep 05, 2018 6.111 6.111 6.032 6.064 1,259,653 -0.10(-1.67%)
Sep 04, 2018 6.206 6.309 6.127 6.167 2,086,154 -0.04(-0.64%)
Aug 31, 2018 6.206 6.206 6.206 0 +0.06(+0.90%)
Aug 30, 2018 6.325 6.325 6.072 6.151 1,260,295 -0.23(-3.59%)
Aug 29, 2018 6.293 6.412 6.230 6.380 1,007,376 +0.08(+1.25%)
Aug 28, 2018 6.515 6.531 6.285 6.301 569,863 -0.17(-2.57%)
Aug 27, 2018 6.325 6.499 6.309 6.467 2,121,094 +0.22(+3.54%)
Aug 24, 2018 6.278 6.380 6.238 6.246 1,195,013 +0.06(+1.02%)
Aug 23, 2018 6.317 6.368 6.175 6.183 530,680 -0.18(-2.86%)
Aug 22, 2018 6.167 6.396 6.127 6.364 1,494,634 +0.07(+1.13%)
Aug 21, 2018 6.254 6.349 6.230 6.293 780,745 +0.06(+1.02%)
Aug 20, 2018 6.159 6.230 6.080 6.230 516,848 +0.10(+1.68%)
Aug 17, 2018 6.088 6.167 6.025 6.127 633,807 +0.02(+0.26%)
Aug 16, 2018 6.183 6.254 6.064 6.111 335,788 -0.06(-0.90%)
Aug 15, 2018 6.309 6.309 6.104 6.167 520,827 -0.14(-2.26%)
Aug 14, 2018 6.285 6.345 6.246 6.309 2,393,671 +0.05(+0.76%)
Aug 13, 2018 6.262 6.396 6.193 6.262 649,645 -0.06(-1.00%)
Aug 10, 2018 6.499 6.554 6.206 6.325 1,354,761 -0.28(-4.31%)
Aug 09, 2018 6.657 6.697 6.483 6.610 1,722,871 -0.12(-1.76%)
Aug 08, 2018 6.728 6.870 6.633 6.728 2,148,978 -0.02(-0.23%)
Aug 07, 2018 6.641 6.847 6.610 6.744 2,164,093 +0.18(+2.77%)
Aug 06, 2018 6.483 6.665 6.475 6.562 1,141,343 +0.06(+0.85%)
Aug 03, 2018 6.436 6.554 6.428 6.507 1,528,296 +0.06(+0.86%)
Aug 02, 2018 6.546 6.641 6.396 6.451 1,130,718 -0.20(-2.97%)
Aug 01, 2018 6.562 6.744 6.562 6.649 888,263 +0.04(+0.60%)
Jul 31, 2018 6.697 6.783 6.594 6.610 1,381,311 -0.09(-1.30%)
Jul 30, 2018 6.752 6.910 6.606 6.697 2,965,647 -0.16(-2.31%)
Jul 27, 2018 6.523 6.965 6.523 6.855 1,803,776 +0.32(+4.96%)
Jul 26, 2018 6.546 6.704 6.523 6.531 919,588 -0.09(-1.43%)
Jul 25, 2018 6.467 6.673 6.420 6.625 1,439,251 +0.23(+3.58%)
Jul 24, 2018 6.364 6.546 6.333 6.396 1,320,827 +0.10(+1.63%)
Jul 23, 2018 6.262 6.301 6.206 6.293 728,111 -0.01(-0.13%)
Jul 20, 2018 6.238 6.325 6.183 6.301 1,402,015 +0.07(+1.14%)
Jul 19, 2018 6.048 6.250 6.048 6.230 1,020,425 +0.10(+1.68%)
Jul 18, 2018 6.064 6.187 6.005 6.127 829,498 +0.07(+1.18%)
Jul 17, 2018 6.119 6.159 6.056 6.056 1,179,760 -0.13(-2.05%)
Jul 16, 2018 6.285 6.285 6.143 6.183 1,125,809 -0.06(-1.01%)
Jul 13, 2018 6.198 6.309 6.167 6.246 977,863 +0.06(+1.02%)
Jul 12, 2018 6.175 6.285 6.175 6.183 840,598 +0.02(+0.26%)
Jul 11, 2018 6.009 6.183 5.969 6.167 1,752,618 +0.12(+1.96%)
Jul 10, 2018 6.040 6.092 5.945 6.048 2,406,182 +0.17(+2.82%)
Jul 09, 2018 6.040 6.092 5.874 5.882 1,656,755 -0.15(-2.49%)
Jul 06, 2018 5.874 6.096 5.787 6.032 1,717,329 +0.23(+3.95%)
Jul 05, 2018 5.566 5.843 5.447 5.803 1,904,518 +0.28(+5.16%)
Jul 03, 2018 5.519 5.519 5.519 0 +0.39(+7.55%)
Jul 02, 2018 5.281 5.360 5.096 5.131 1,806,841 -0.16(-2.99%)
Jun 29, 2018 5.218 5.345 5.183 5.289 1,343,771 +0.12(+2.29%)
Jun 28, 2018 5.005 5.202 4.997 5.171 2,044,150 +0.17(+3.48%)
Jun 27, 2018 5.084 5.155 4.989 4.997 1,081,366 -0.09(-1.71%)
Jun 26, 2018 5.053 5.134 5.006 5.083 3,264,594 +0.05(+0.92%)
Jun 25, 2018 5.076 5.099 4.991 5.037 4,203,939 -0.05(-1.06%)
Jun 22, 2018 5.029 5.137 5.006 5.091 1,897,437 +0.05(+1.07%)
Jun 21, 2018 5.137 5.137 5.029 5.037 1,289,100 -0.10(-1.95%)
Jun 20, 2018 5.130 5.161 5.114 5.137 2,986,737 +0.05(+0.91%)
Jun 19, 2018 5.107 5.114 5.045 5.091 1,012,476 -0.03(-0.60%)
Jun 18, 2018 5.176 5.176 5.064 5.122 1,655,862 -0.10(-1.92%)
Jun 15, 2018 5.299 5.299 5.222 2,004,448 -0.08(-1.46%)
Jun 14, 2018 5.423 5.508 5.292 5.299 653,209 -0.15(-2.69%)
Jun 13, 2018 5.361 5.593 5.346 5.446 3,541,635 +0.09(+1.73%)
Jun 12, 2018 5.338 5.365 5.315 5.353 577,428 +0.02(+0.29%)
Jun 11, 2018 5.261 5.369 5.245 5.338 2,462,146 +0.09(+1.76%)
Jun 08, 2018 5.230 5.253 5.076 5.245 770,733 +0.04(+0.74%)
Jun 07, 2018 5.137 5.230 5.107 5.207 1,344,204 +0.20(+4.01%)
Jun 06, 2018 4.975 5.006 269,448 +0.02(+0.31%)
Jun 05, 2018 4.999 5.014 4.918 4.991 506,576 -0.03(-0.61%)
Jun 04, 2018 5.191 5.191 4.995 5.022 798,815 -0.04(-0.76%)
Jun 01, 2018 4.991 5.114 4.991 5.060 772,556 +0.07(+1.39%)
May 31, 2018 5.022 5.022 4.937 4.991 865,128 -0.04(-0.77%)
May 30, 2018 4.867 5.068 4.867 5.029 1,090,905 +0.19(+3.82%)
May 29, 2018 4.991 5.037 4.844 4.844 1,620,029 -0.22(-4.27%)
May 25, 2018 5.060 5.060 5.060 0 -0.02(-0.46%)
May 24, 2018 5.230 5.230 5.014 5.083 834,049 -0.16(-3.09%)
May 23, 2018 5.122 5.292 5.068 5.245 2,189,604 +0.09(+1.80%)
May 22, 2018 5.029 5.207 5.029 5.153 1,597,103 +0.15(+2.93%)
May 21, 2018 5.083 5.165 4.983 5.006 1,453,303 -0.14(-2.70%)
May 18, 2018 5.261 5.292 5.137 5.145 2,061,920 -0.08(-1.48%)
May 17, 2018 5.253 5.292 5.207 5.222 2,418,797 -0.07(-1.31%)
May 16, 2018 5.346 5.361 5.269 5.292 2,203,696 -0.02(-0.44%)
May 15, 2018 5.369 5.369 5.261 5.315 1,951,254 -0.05(-1.01%)
May 14, 2018 5.400 5.431 5.350 5.369 1,611,283 -0.05(-0.85%)
May 11, 2018 5.523 5.569 5.361 5.415 426,517 -0.11(-1.96%)
May 10, 2018 5.353 5.623 5.323 5.523 1,647,186 +0.18(+3.32%)
May 09, 2018 5.400 5.423 5.311 5.346 1,486,615 -0.04(-0.72%)
May 08, 2018 5.245 5.431 5.245 5.384 964,064 +0.14(+2.65%)
May 07, 2018 5.407 5.431 5.222 5.245 597,545 -0.15(-2.72%)
May 04, 2018 5.477 5.539 5.369 5.392 554,951 -0.13(-2.37%)
May 03, 2018 5.693 5.693 5.469 5.523 736,201 -0.15(-2.58%)
May 02, 2018 5.647 5.701 5.535 5.670 1,493,810 +0.02(+0.27%)
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.