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 )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 3.243 3.315 3.243 3.315 97,896 +0.07(+2.21%)
Jan 28, 2005 3.282 3.299 3.227 3.243 551,122 -0.05(-1.59%)
Jan 27, 2005 3.288 3.307 3.288 3.296 444,161 +0.02(+0.59%)
Jan 26, 2005 3.251 3.282 3.249 3.277 155,909 +0.04(+1.21%)
Jan 25, 2005 3.318 3.318 3.237 3.237 96,083 -0.08(-2.41%)
Jan 24, 2005 3.304 3.354 3.304 3.317 154,096 -0.01(-0.20%)
Jan 21, 2005 3.254 3.359 3.254 3.324 368,019 +0.05(+1.45%)
Jan 20, 2005 3.239 3.278 3.239 3.277 281,000 +0.05(+1.40%)
Jan 19, 2005 3.176 3.240 3.166 3.231 402,464 +0.04(+1.31%)
Jan 18, 2005 3.241 3.254 3.163 3.189 465,916 -0.04(-1.16%)
Jan 14, 2005 3.219 3.242 3.217 3.227 337,200 +0.02(+0.69%)
Jan 13, 2005 3.191 3.219 3.180 3.205 213,922 +0.02(+0.52%)
Jan 12, 2005 3.172 3.191 3.172 3.188 112,400 +0.02(+0.52%)
Jan 11, 2005 3.216 3.220 3.172 3.172 152,283 -0.06(-1.71%)
Jan 10, 2005 3.249 3.254 3.216 3.227 259,245 -0.01(-0.46%)
Jan 07, 2005 3.254 3.254 3.227 3.242 150,470 -0.01(-0.41%)
Jan 06, 2005 3.274 3.279 3.254 3.255 70,703 -0.01(-0.17%)
Jan 05, 2005 3.227 3.293 3.227 3.261 480,419 +0.01(+0.42%)
Jan 04, 2005 3.365 3.365 3.247 3.247 119,651 -0.12(-3.51%)
Jan 03, 2005 3.401 3.428 3.365 3.365 135,967 -0.05(-1.45%)
Dec 31, 2004 3.420 3.434 3.401 3.414 50,761 -0.01(-0.16%)
Dec 30, 2004 3.420 3.446 3.420 3.420 47,135 -0.02(-0.51%)
Dec 29, 2004 3.464 3.464 3.415 3.438 112,400 -0.02(-0.69%)
Dec 28, 2004 3.406 3.473 3.385 3.461 197,606 +0.06(+1.62%)
Dec 27, 2004 3.392 3.412 3.390 3.406 130,529 +0.01(+0.41%)
Dec 23, 2004 3.361 3.417 3.354 3.392 652,645 +0.05(+1.35%)
Dec 22, 2004 3.359 3.365 3.339 3.347 186,729 -0.00(-0.03%)
Dec 21, 2004 3.373 3.379 3.326 3.348 745,103 -0.02(-0.74%)
Dec 20, 2004 3.350 3.373 3.341 3.373 213,922 +0.02(+0.67%)
Dec 17, 2004 3.351 3.351 3.323 3.350 63,451 +0.01(+0.40%)
Dec 16, 2004 3.362 3.362 3.336 3.337 116,025 -0.01(-0.33%)
Dec 15, 2004 3.351 3.376 3.323 3.348 163,161 +0.01(+0.33%)
Dec 14, 2004 3.337 3.392 3.326 3.337 357,141 +0.06(+1.77%)
Dec 13, 2004 3.208 3.296 3.188 3.279 784,987 +0.08(+2.59%)
Dec 10, 2004 3.140 3.199 3.123 3.197 565,625 +0.04(+1.35%)
Dec 09, 2004 3.144 3.172 3.125 3.154 279,187 -0.09(-2.92%)
Dec 08, 2004 3.285 3.285 3.238 3.249 85,206 -0.04(-1.07%)
Dec 07, 2004 3.332 3.332 3.284 3.284 36,258 -0.03(-1.01%)
Dec 06, 2004 3.322 3.323 3.306 3.318 63,451 +0.01(+0.28%)
Dec 03, 2004 3.268 3.338 3.268 3.308 377,083 +0.05(+1.66%)
Dec 02, 2004 3.375 3.403 3.227 3.254 326,322 -0.09(-2.80%)
Dec 01, 2004 3.391 3.391 3.296 3.348 366,206 -0.01(-0.44%)
Nov 30, 2004 3.285 3.392 3.285 3.363 661,709 +0.09(+2.80%)
Nov 29, 2004 3.240 3.315 3.240 3.272 643,580 +0.05(+1.42%)
Nov 26, 2004 3.150 3.238 3.150 3.226 416,967 +0.08(+2.42%)
Nov 24, 2004 3.144 3.155 3.123 3.150 308,193 +0.01(+0.19%)
Nov 23, 2004 3.130 3.144 3.101 3.144 404,277 -0.01(-0.45%)
Nov 22, 2004 3.139 3.158 3.089 3.158 101,522 +0.01(+0.47%)
Nov 19, 2004 3.117 3.143 3.103 3.143 90,645 +0.03(+0.85%)
Nov 18, 2004 3.014 3.144 3.014 3.117 560,187 +0.11(+3.67%)
Nov 17, 2004 2.951 3.014 2.951 3.006 183,103 +0.06(+2.04%)
Nov 16, 2004 2.968 2.968 2.941 2.946 70,703 -0.02(-0.73%)
Nov 15, 2004 2.979 2.979 2.963 2.968 313,632 -0.01(-0.37%)
Nov 12, 2004 2.893 2.992 2.893 2.979 761,419 +0.09(+2.96%)
Nov 11, 2004 2.905 2.923 2.868 2.893 54,387 +0.00(+0.08%)
Nov 10, 2004 2.937 2.965 2.872 2.891 154,096 -0.03(-1.11%)
Nov 09, 2004 2.884 2.935 2.883 2.923 164,974 +0.05(+1.86%)
Nov 08, 2004 2.923 2.923 2.868 2.870 159,535 -0.05(-1.76%)
Nov 05, 2004 2.867 2.923 2.867 2.921 368,019 +0.07(+2.40%)
Nov 04, 2004 2.851 2.868 2.842 2.853 462,290 +0.01(+0.23%)
Nov 03, 2004 2.860 2.866 2.846 2.846 85,206 +0.00(+0.00%)
Nov 02, 2004 2.867 2.885 2.835 2.846 261,058 +0.02(+0.68%)
Nov 01, 2004 2.849 2.866 2.813 2.827 72,516 -0.02(-0.58%)
Oct 29, 2004 2.830 2.854 2.821 2.844 458,664 +0.04(+1.28%)
Oct 28, 2004 2.827 2.841 2.799 2.808 474,980 -0.01(-0.49%)
Oct 27, 2004 2.808 2.840 2.794 2.821 500,361 +0.02(+0.79%)
Oct 26, 2004 2.757 2.799 2.757 2.799 440,535 +0.06(+2.03%)
Oct 25, 2004 2.829 2.829 2.741 2.744 333,574 -0.07(-2.64%)
Oct 22, 2004 2.732 2.832 2.732 2.818 103,335 +0.07(+2.65%)
Oct 21, 2004 2.689 2.745 2.689 2.745 164,974 +0.04(+1.57%)
Oct 20, 2004 2.758 2.758 2.689 2.703 79,767 -0.08(-2.78%)
Oct 19, 2004 2.780 2.780 2.780 2.780 1,812 +0.01(+0.42%)
Oct 18, 2004 2.744 2.780 2.744 2.768 67,077 +0.03(+1.11%)
Oct 15, 2004 2.736 2.775 2.716 2.738 368,019 +0.02(+0.69%)
Oct 14, 2004 2.815 2.815 2.697 2.719 386,148 -0.08(-2.91%)
Oct 13, 2004 2.852 2.882 2.766 2.801 397,025 -0.06(-2.25%)
Oct 12, 2004 2.896 2.896 2.841 2.866 224,800 -0.03(-1.01%)
Oct 11, 2004 2.920 2.920 2.879 2.895 164,974 +0.02(+0.56%)
Oct 08, 2004 2.855 2.896 2.855 2.879 45,322 +0.04(+1.34%)
Oct 07, 2004 2.813 2.841 2.784 2.841 132,341 +0.02(+0.68%)
Oct 06, 2004 2.874 2.890 2.808 2.821 108,774 -0.05(-1.82%)
Oct 05, 2004 2.832 2.893 2.791 2.874 558,374 +0.06(+1.96%)
Oct 04, 2004 2.738 2.831 2.738 2.819 146,845 +0.09(+3.48%)
Oct 01, 2004 2.673 2.728 2.673 2.724 47,135 +0.07(+2.45%)
Sep 30, 2004 2.667 2.690 2.653 2.659 172,225 +0.01(+0.23%)
Sep 29, 2004 2.587 2.666 2.573 2.653 103,335 +0.06(+2.32%)
Sep 28, 2004 2.605 2.606 2.582 2.593 163,161 -0.00(-0.02%)
Sep 27, 2004 2.557 2.601 2.557 2.593 97,896 +0.03(+0.99%)
Sep 24, 2004 2.568 2.572 2.537 2.568 90,645 -0.01(-0.24%)
Sep 23, 2004 2.543 2.584 2.538 2.574 184,916 +0.02(+0.67%)
Sep 22, 2004 2.583 2.583 2.541 2.557 103,335 -0.02(-0.83%)
Sep 21, 2004 2.553 2.579 2.553 2.578 145,032 +0.01(+0.54%)
Sep 20, 2004 2.541 2.590 2.537 2.564 601,883 +0.02(+0.91%)
Sep 17, 2004 2.620 2.642 2.541 2.541 257,432 -0.07(-2.81%)
Sep 16, 2004 2.526 2.615 2.515 2.615 213,922 +0.09(+3.72%)
Sep 15, 2004 2.502 2.535 2.494 2.521 92,458 +0.01(+0.22%)
Sep 14, 2004 2.510 2.548 2.482 2.515 148,658 -0.01(-0.44%)
Sep 13, 2004 2.466 2.540 2.466 2.526 436,909 +0.08(+3.11%)
Sep 10, 2004 2.386 2.450 2.386 2.450 85,206 +0.05(+2.09%)
Sep 09, 2004 2.441 2.446 2.399 2.400 132,341 -0.04(-1.67%)
Sep 08, 2004 2.498 2.498 2.441 2.441 215,735 -0.06(-2.27%)
Sep 07, 2004 2.482 2.530 2.482 2.498 654,458 +0.03(+1.12%)
Sep 03, 2004 2.450 2.470 2.441 2.470 112,400 +0.03(+1.27%)
Sep 02, 2004 2.429 2.455 2.412 2.439 578,316 +0.01(+0.29%)
Sep 01, 2004 2.453 2.479 2.410 2.432 279,187 -0.03(-1.41%)
Aug 31, 2004 2.487 2.508 2.458 2.467 137,780 -0.03(-1.37%)
Aug 30, 2004 2.515 2.527 2.501 2.501 47,135 -0.03(-1.11%)
Aug 27, 2004 2.510 2.537 2.510 2.529 277,374 +0.02(+0.79%)
Aug 26, 2004 2.463 2.509 2.463 2.509 551,122 +0.06(+2.34%)
Aug 25, 2004 2.409 2.521 2.409 2.452 420,593 +0.04(+1.76%)
Aug 24, 2004 2.407 2.440 2.407 2.409 843,000 +0.00(+0.11%)
Aug 23, 2004 2.372 2.430 2.359 2.407 1,214,645 +0.03(+1.47%)
Aug 20, 2004 2.337 2.386 2.336 2.372 978,967 +0.04(+1.90%)
Aug 19, 2004 2.333 2.375 2.314 2.328 551,122 -0.00(-0.17%)
Aug 18, 2004 2.289 2.338 2.289 2.332 543,871 +0.05(+2.27%)
Aug 17, 2004 2.228 2.284 2.228 2.280 106,961 +0.05(+2.30%)
Aug 16, 2004 2.228 2.228 2.220 2.228 23,567 +0.00(+0.12%)
Aug 13, 2004 2.213 2.226 2.197 2.226 464,103 +0.01(+0.50%)
Aug 12, 2004 2.190 2.242 2.190 2.215 175,851 +0.04(+1.83%)
Aug 11, 2004 2.175 2.175 2.175 2.175 3,625 +0.00(+0.00%)
Aug 10, 2004 2.166 2.175 2.166 2.175 108,774 +0.01(+0.51%)
Aug 09, 2004 2.158 2.178 2.158 2.164 9,064 -0.01(-0.36%)
Aug 06, 2004 2.179 2.179 2.165 2.172 106,961 -0.01(-0.43%)
Aug 05, 2004 2.167 2.181 2.167 2.181 670,774 +0.00(+0.03%)
Aug 04, 2004 2.206 2.206 2.180 2.180 76,141 -0.03(-1.18%)
Aug 03, 2004 2.206 2.206 2.206 2.206 38,070 -0.00(-0.02%)
Aug 02, 2004 2.203 2.234 2.203 2.207 331,761 +0.00(+0.23%)
Jul 30, 2004 2.220 2.220 2.193 2.202 54,387 -0.03(-1.55%)
Jul 29, 2004 2.209 2.237 2.209 2.237 27,193 +0.01(+0.65%)
Jul 28, 2004 2.256 2.256 2.222 2.222 18,129 -0.03(-1.47%)
Jul 27, 2004 2.196 2.262 2.193 2.256 170,412 +0.07(+3.00%)
Jul 26, 2004 2.241 2.241 2.169 2.190 128,716 -0.04(-1.68%)
Jul 23, 2004 2.227 2.227 2.227 2.227 3,625 -0.01(-0.62%)
Jul 22, 2004 2.233 2.253 2.233 2.241 59,825 +0.00(+0.12%)
Jul 21, 2004 2.254 2.275 2.236 2.238 126,903 -0.02(-1.02%)
Jul 20, 2004 2.284 2.284 2.262 2.262 50,761 -0.01(-0.39%)
Jul 19, 2004 2.288 2.289 2.270 2.270 132,341 -0.02(-0.75%)
Jul 16, 2004 2.295 2.317 2.285 2.287 404,277 +0.00(+0.05%)
Jul 15, 2004 2.275 2.286 2.273 2.286 270,122 +0.02(+1.10%)
Jul 14, 2004 2.275 2.278 2.261 2.262 181,290 -0.01(-0.61%)
Jul 13, 2004 2.245 2.275 2.239 2.275 830,309 +0.02(+1.10%)
Jul 12, 2004 2.193 2.251 2.193 2.251 683,464 +0.06(+2.64%)
Jul 09, 2004 2.206 2.206 2.193 2.193 14,503 -0.03(-1.24%)
Jul 08, 2004 2.212 2.220 2.212 2.220 9,064 -0.01(-0.25%)
Jul 07, 2004 2.226 2.226 2.226 2.226 5,438 +0.00(+0.00%)
Jul 06, 2004 2.242 2.256 2.187 2.226 326,322 -0.03(-1.34%)
Jul 02, 2004 2.256 2.256 2.256 2.256 0 +0.00(+0.00%)
Jul 01, 2004 2.256 2.257 2.256 2.256 233,864 +0.00(+0.00%)
Jun 30, 2004 2.261 2.264 2.248 2.256 277,374 +0.01(+0.39%)
Jun 29, 2004 2.240 2.283 2.235 2.247 674,400 +0.00(+0.02%)
Jun 28, 2004 2.206 2.254 2.206 2.247 239,303 +0.04(+1.82%)
Jun 25, 2004 2.196 2.206 2.176 2.206 261,058 -0.00(-0.05%)
Jun 24, 2004 2.209 2.264 2.208 2.208 248,367 -0.00(-0.07%)
Jun 23, 2004 2.104 2.209 2.104 2.209 2,614,206 +0.09(+4.30%)
Jun 22, 2004 2.118 2.118 2.118 2.118 1,812 -0.01(-0.31%)
Jun 21, 2004 2.129 2.129 2.118 2.125 155,909 -0.01(-0.34%)
Jun 18, 2004 2.085 2.140 2.085 2.132 184,916 +0.05(+2.60%)
Jun 17, 2004 2.027 2.079 2.014 2.078 132,341 +0.04(+1.81%)
Jun 16, 2004 1.992 2.041 1.992 2.041 39,883 +0.05(+2.47%)
Jun 15, 2004 1.912 1.998 1.912 1.992 112,400 +0.07(+3.41%)
Jun 14, 2004 1.909 1.942 1.909 1.926 48,948 +0.02(+0.92%)
Jun 10, 2004 1.891 1.920 1.891 1.909 239,303 +0.02(+0.93%)
Jun 09, 2004 1.903 1.903 1.891 1.891 172,225 -0.01(-0.64%)
Jun 08, 2004 1.920 1.920 1.903 1.903 16,316 -0.02(-0.86%)
Jun 07, 2004 1.898 1.929 1.898 1.920 74,329 +0.04(+1.87%)
Jun 04, 2004 1.889 1.889 1.875 1.884 52,574 -0.02(-0.96%)
Jun 03, 2004 1.917 1.931 1.902 1.902 52,574 -0.00(-0.06%)
Jun 02, 2004 1.903 1.904 1.880 1.904 295,503 +0.00(+0.03%)
Jun 01, 2004 1.950 1.950 1.902 1.903 266,496 -0.06(-3.12%)
May 28, 2004 1.979 1.979 1.956 1.964 313,632 -0.00(-0.03%)
May 27, 2004 1.878 1.969 1.878 1.965 188,541 +0.10(+5.38%)
May 26, 2004 1.864 1.864 1.864 1.864 10,877 -0.01(-0.73%)
May 25, 2004 1.896 1.896 1.869 1.878 87,019 -0.00(-0.21%)
May 24, 2004 1.910 1.910 1.882 1.882 7,251 -0.01(-0.73%)
May 21, 2004 1.903 1.928 1.848 1.896 308,193 +0.04(+2.02%)
May 20, 2004 1.915 1.915 1.826 1.858 286,438 -0.06(-3.25%)
May 19, 2004 1.928 1.958 1.920 1.921 406,090 +0.00(+0.20%)
May 18, 2004 1.867 1.931 1.867 1.917 204,858 +0.04(+2.15%)
May 17, 2004 1.889 1.889 1.866 1.877 562,000 -0.03(-1.51%)
May 14, 2004 1.909 1.909 1.886 1.905 90,645 -0.00(-0.23%)
May 13, 2004 1.831 1.921 1.831 1.910 271,935 +0.03(+1.38%)
May 12, 2004 1.931 1.943 1.866 1.884 192,167 -0.05(-2.34%)
May 11, 2004 1.833 1.958 1.833 1.929 527,554 +0.11(+6.03%)
May 10, 2004 1.765 1.820 1.765 1.819 1,051,484 -0.07(-3.71%)
May 07, 2004 1.955 1.956 1.889 1.889 197,606 -0.09(-4.73%)
May 06, 2004 2.000 2.000 1.959 1.983 155,909 -0.03(-1.53%)
May 05, 2004 2.055 2.055 2.014 2.014 16,316 -0.03(-1.35%)
May 04, 2004 2.008 2.046 2.008 2.041 193,980 +0.05(+2.38%)
May 03, 2004 1.944 1.994 1.918 1.994 297,316 +0.04(+1.83%)
Apr 30, 2004 1.992 1.998 1.958 1.958 79,767 -0.05(-2.39%)
Apr 29, 2004 2.043 2.057 1.974 2.006 291,877 -0.02(-1.17%)
Apr 28, 2004 2.087 2.093 2.030 2.030 181,290 -0.05(-2.23%)
Apr 27, 2004 2.098 2.109 2.076 2.076 61,638 -0.02(-1.08%)
Apr 26, 2004 2.126 2.135 2.098 2.099 81,580 -0.04(-1.68%)
Apr 23, 2004 2.087 2.140 2.087 2.135 164,974 +0.06(+2.98%)
Apr 22, 2004 2.041 2.101 2.035 2.073 957,213 +0.03(+1.24%)
Apr 21, 2004 2.114 2.114 2.048 2.048 170,412 -0.07(-3.16%)
Apr 20, 2004 2.145 2.165 2.103 2.114 192,167 -0.02(-0.80%)
Apr 19, 2004 2.142 2.157 2.125 2.131 143,219 -0.01(-0.49%)
Apr 16, 2004 2.142 2.142 2.142 2.142 3,625 +0.00(+0.00%)
Apr 15, 2004 2.163 2.178 2.141 2.142 436,909 -0.04(-1.82%)
Apr 14, 2004 2.195 2.195 2.182 2.182 7,251 -0.01(-0.38%)
Apr 13, 2004 2.233 2.245 2.180 2.190 108,774 -0.03(-1.34%)
Apr 12, 2004 2.195 2.220 2.194 2.220 525,742 +0.03(+1.26%)
Apr 08, 2004 2.215 2.215 2.192 2.192 179,477 -0.01(-0.40%)
Apr 07, 2004 2.222 2.222 2.199 2.201 193,980 -0.03(-1.55%)
Apr 06, 2004 2.276 2.289 2.236 2.236 186,729 -0.03(-1.27%)
Apr 05, 2004 2.278 2.319 2.264 2.264 108,774 +0.00(+0.00%)
Apr 02, 2004 2.264 2.283 2.264 2.264 275,561 -0.00(-0.12%)
Apr 01, 2004 2.273 2.273 2.264 2.267 1,038,793 +0.01(+0.37%)
Mar 31, 2004 2.245 2.262 2.218 2.259 1,046,045 +0.01(+0.64%)
Mar 30, 2004 2.206 2.250 2.206 2.244 369,832 +0.05(+2.13%)
Mar 29, 2004 2.165 2.219 2.165 2.198 389,774 +0.05(+2.15%)
Mar 26, 2004 2.148 2.206 2.134 2.151 212,109 +0.02(+0.80%)
Mar 25, 2004 2.128 2.143 2.112 2.134 183,103 +0.02(+0.94%)
Mar 24, 2004 2.120 2.147 2.099 2.114 284,625 +0.01(+0.37%)
Mar 23, 2004 2.110 2.127 2.091 2.107 328,135 +0.05(+2.52%)
Mar 22, 2004 2.150 2.150 2.045 2.055 601,883 -0.08(-3.82%)
Mar 19, 2004 2.183 2.191 2.133 2.136 308,193 -0.06(-2.74%)
Mar 18, 2004 2.198 2.210 2.180 2.196 344,451 -0.00(-0.05%)
Mar 17, 2004 2.237 2.237 2.173 2.198 145,032 -0.03(-1.53%)
Mar 16, 2004 2.247 2.247 2.228 2.232 257,432 +0.00(+0.17%)
Mar 15, 2004 2.295 2.295 2.228 2.228 112,400 -0.07(-3.16%)
Mar 12, 2004 2.316 2.316 2.283 2.301 48,948 -0.02(-0.67%)
Mar 11, 2004 2.342 2.342 2.316 2.316 54,387 -0.01(-0.52%)
Mar 10, 2004 2.342 2.382 2.328 2.328 1,479,329 -0.01(-0.45%)
Mar 09, 2004 2.328 2.358 2.328 2.339 273,748 +0.02(+0.69%)
Mar 08, 2004 2.372 2.372 2.303 2.323 43,509 -0.05(-2.07%)
Mar 05, 2004 2.383 2.394 2.372 2.372 340,825 -0.00(-0.14%)
Mar 04, 2004 2.382 2.382 2.343 2.375 203,045 -0.00(-0.12%)
Mar 03, 2004 2.419 2.419 2.377 2.378 424,219 -0.05(-2.24%)
Mar 02, 2004 2.377 2.455 2.377 2.433 755,980 +0.07(+2.94%)
Mar 01, 2004 2.317 2.375 2.317 2.363 85,206 +0.05(+2.17%)
Feb 27, 2004 2.328 2.333 2.313 2.313 32,632 -0.01(-0.64%)
Feb 26, 2004 2.335 2.355 2.321 2.328 139,593 +0.01(+0.33%)
Feb 25, 2004 2.324 2.324 2.320 2.320 5,438 -0.01(-0.24%)
Feb 24, 2004 2.337 2.351 2.326 2.326 18,129 -0.03(-1.08%)
Feb 23, 2004 2.315 2.358 2.310 2.351 50,761 +0.02(+0.95%)
Feb 20, 2004 2.365 2.366 2.329 2.329 39,883 -0.04(-1.81%)
Feb 19, 2004 2.427 2.427 2.372 2.372 304,567 -0.02(-0.67%)
Feb 18, 2004 2.372 2.398 2.372 2.388 518,490 +0.04(+1.86%)
Feb 17, 2004 2.289 2.372 2.289 2.344 650,832 +0.11(+4.99%)
Feb 13, 2004 2.217 2.236 2.206 2.233 277,374 +0.02(+0.70%)
Feb 12, 2004 2.190 2.220 2.190 2.217 558,374 +0.06(+2.55%)
Feb 11, 2004 2.129 2.170 2.102 2.162 812,180 +0.05(+2.24%)
Feb 10, 2004 2.124 2.150 2.098 2.115 119,651 +0.00(+0.24%)
Feb 09, 2004 2.137 2.151 2.110 2.110 36,258 -0.01(-0.65%)
Feb 06, 2004 2.109 2.126 2.109 2.124 65,264 +0.01(+0.68%)
Feb 05, 2004 2.149 2.149 2.109 2.109 139,593 -0.04(-1.85%)
Feb 04, 2004 2.203 2.203 2.145 2.149 90,645 -0.04(-1.84%)
Feb 03, 2004 2.216 2.216 2.189 2.189 12,690 +0.01(+0.48%)
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.