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, 2008 9.283 9.800 9.046 9.776 1,782,084 +0.31(+3.27%)
Jan 30, 2008 9.322 9.653 9.173 9.466 1,408,626 +0.14(+1.55%)
Jan 29, 2008 9.540 9.540 9.146 9.322 1,225,522 +0.21(+2.28%)
Jan 28, 2008 8.826 9.195 8.613 9.114 636,329 +0.22(+2.49%)
Jan 25, 2008 9.184 9.258 8.772 8.892 1,236,400 +0.13(+1.48%)
Jan 24, 2008 8.604 8.826 8.440 8.763 1,267,219 +0.49(+5.91%)
Jan 23, 2008 7.778 8.310 7.286 8.274 1,292,600 +0.13(+1.58%)
Jan 22, 2008 7.984 9.671 7.984 8.146 1,151,193 -0.24(-2.81%)
Jan 21, 2008 8.522 8.599 8.195 8.381 0 +0.00(+0.00%)
Jan 18, 2008 8.522 8.599 8.195 8.381 790,951 -0.07(-0.79%)
Jan 17, 2008 9.046 9.120 8.430 8.448 2,620,552 -0.57(-6.28%)
Jan 16, 2008 8.964 9.279 8.353 9.014 2,394,845 -0.12(-1.32%)
Jan 15, 2008 9.436 9.436 8.952 9.135 796,916 -0.51(-5.33%)
Jan 14, 2008 9.543 9.649 9.420 9.649 832,122 +0.31(+3.33%)
Jan 11, 2008 9.377 9.590 9.200 9.338 2,905,685 +0.02(+0.17%)
Jan 10, 2008 8.652 9.375 8.652 9.323 2,024,777 +0.52(+5.90%)
Jan 09, 2008 9.071 9.074 8.654 8.804 1,261,780 -0.26(-2.82%)
Jan 08, 2008 9.206 9.294 9.012 9.059 1,069,613 -0.06(-0.64%)
Jan 07, 2008 9.080 9.239 8.934 9.117 645,393 -0.08(-0.86%)
Jan 04, 2008 9.515 9.515 9.084 9.196 1,430,380 -0.53(-5.45%)
Jan 03, 2008 9.540 9.845 9.432 9.726 1,263,593 +0.21(+2.23%)
Jan 02, 2008 9.821 9.916 9.291 9.514 1,261,780 -0.24(-2.42%)
Jan 01, 2008 10.19 10.19 9.678 9.750 0 +0.00(+0.00%)
Dec 31, 2007 10.19 10.19 9.678 9.750 563,813 -0.23(-2.33%)
Dec 28, 2007 9.976 10.03 9.873 9.982 531,180 -0.04(-0.39%)
Dec 27, 2007 10.15 10.19 9.984 10.02 647,206 -0.25(-2.44%)
Dec 26, 2007 10.18 10.36 10.04 10.27 710,658 +0.04(+0.39%)
Dec 24, 2007 10.15 10.28 10.04 10.23 288,251 +0.18(+1.83%)
Dec 21, 2007 9.785 10.20 9.763 10.05 1,319,793 +0.44(+4.61%)
Dec 20, 2007 9.293 9.653 9.293 9.605 768,671 +0.57(+6.29%)
Dec 19, 2007 8.798 9.088 8.688 9.036 621,862 +0.25(+2.82%)
Dec 18, 2007 9.143 9.143 8.581 8.789 844,813 -0.12(-1.34%)
Dec 17, 2007 9.067 9.114 8.826 8.908 956,705 -0.31(-3.33%)
Dec 14, 2007 8.980 9.231 8.952 9.216 801,303 +0.14(+1.50%)
Dec 13, 2007 9.569 9.569 8.913 9.079 1,077,771 -0.43(-4.51%)
Dec 12, 2007 9.984 10.13 9.294 9.508 819,432 -0.19(-1.97%)
Dec 11, 2007 10.18 10.18 9.656 9.699 649,019 -0.52(-5.13%)
Dec 10, 2007 10.31 10.31 10.14 10.22 386,148 -0.07(-0.71%)
Dec 07, 2007 10.24 10.49 10.21 10.30 440,535 -0.05(-0.44%)
Dec 06, 2007 9.929 10.40 9.928 10.34 1,167,509 +0.54(+5.49%)
Dec 05, 2007 9.548 9.818 9.488 9.805 636,329 +0.37(+3.88%)
Dec 04, 2007 9.460 9.561 9.438 9.438 134,154 -0.16(-1.66%)
Dec 03, 2007 9.598 9.653 9.515 9.598 330,002 -0.09(-0.95%)
Nov 30, 2007 9.653 9.861 9.570 9.689 1,259,967 +0.20(+2.07%)
Nov 29, 2007 9.334 9.639 9.334 9.493 797,677 +0.11(+1.21%)
Nov 28, 2007 8.823 9.603 8.823 9.380 1,515,587 +0.51(+5.77%)
Nov 27, 2007 8.770 8.890 8.645 8.868 748,729 +0.08(+0.92%)
Nov 26, 2007 8.895 9.046 8.673 8.787 1,700,503 -0.14(-1.51%)
Nov 23, 2007 8.925 8.964 8.770 8.922 750,542 +0.16(+1.81%)
Nov 21, 2007 8.550 8.797 8.343 8.764 1,754,890 -0.22(-2.44%)
Nov 20, 2007 9.096 9.192 8.743 8.983 730,600 -0.00(-0.04%)
Nov 19, 2007 9.432 9.432 8.950 8.986 377,555 -0.39(-4.13%)
Nov 16, 2007 9.380 9.432 9.233 9.373 681,651 -0.01(-0.12%)
Nov 15, 2007 9.405 9.446 9.282 9.384 674,400 -0.09(-0.98%)
Nov 14, 2007 9.653 9.750 9.458 9.477 641,767 -0.02(-0.19%)
Nov 13, 2007 9.377 9.578 9.346 9.495 968,543 +0.28(+3.07%)
Nov 12, 2007 9.548 9.693 9.163 9.212 1,861,851 -0.36(-3.71%)
Nov 09, 2007 9.791 9.819 9.550 9.568 813,993 -0.29(-2.98%)
Nov 08, 2007 10.07 10.09 9.794 9.861 815,806 -0.12(-1.23%)
Nov 07, 2007 10.21 10.21 9.949 9.984 2,378,892 -0.22(-2.13%)
Nov 06, 2007 10.00 10.20 9.931 10.20 484,099 +0.12(+1.19%)
Nov 05, 2007 10.10 10.22 9.910 10.08 495,829 -0.23(-2.23%)
Nov 02, 2007 10.78 10.78 10.26 10.31 1,071,426 -0.34(-3.23%)
Nov 01, 2007 10.77 11.00 10.52 10.65 1,223,709 +0.06(+0.60%)
Oct 31, 2007 10.98 11.00 10.44 10.59 2,202,677 -0.38(-3.44%)
Oct 30, 2007 11.03 11.25 10.86 10.97 1,156,632 -0.08(-0.70%)
Oct 29, 2007 10.86 11.05 10.78 11.05 1,428,567 +0.17(+1.53%)
Oct 26, 2007 10.65 10.88 10.62 10.88 1,138,503 +0.45(+4.29%)
Oct 25, 2007 10.29 10.51 10.29 10.43 1,437,632 +0.12(+1.16%)
Oct 24, 2007 10.20 10.35 10.01 10.31 906,451 +0.01(+0.09%)
Oct 23, 2007 10.35 10.37 10.07 10.30 877,445 +0.04(+0.43%)
Oct 22, 2007 10.20 10.29 10.04 10.26 641,767 -0.01(-0.13%)
Oct 19, 2007 10.37 10.40 10.19 10.27 585,567 -0.17(-1.65%)
Oct 18, 2007 10.56 10.56 10.40 10.45 1,002,535 -0.13(-1.24%)
Oct 17, 2007 10.68 10.81 10.52 10.58 1,553,658 +0.00(+0.03%)
Oct 16, 2007 10.91 10.92 10.46 10.57 1,042,419 -0.34(-3.16%)
Oct 15, 2007 10.98 11.19 10.91 10.92 1,143,942 -0.03(-0.23%)
Oct 12, 2007 11.14 11.26 10.86 10.94 721,535 -0.11(-0.99%)
Oct 11, 2007 11.09 11.39 10.96 11.05 2,610,581 +0.05(+0.45%)
Oct 10, 2007 10.60 11.11 10.53 11.00 1,617,109 +0.44(+4.21%)
Oct 09, 2007 10.58 10.64 10.46 10.56 1,013,413 +0.07(+0.63%)
Oct 08, 2007 10.48 10.49 10.31 10.49 629,077 +0.01(+0.13%)
Oct 05, 2007 10.09 10.59 10.09 10.48 2,048,580 +0.45(+4.53%)
Oct 04, 2007 10.03 10.06 9.838 10.03 1,064,174 +0.11(+1.09%)
Oct 03, 2007 10.03 10.03 9.895 9.918 1,336,109 -0.10(-1.05%)
Oct 02, 2007 9.928 10.02 9.887 10.02 1,649,742 +0.20(+2.08%)
Oct 01, 2007 9.446 9.856 9.446 9.818 901,013 +0.28(+2.96%)
Sep 28, 2007 9.350 9.567 9.294 9.536 1,267,219 +0.24(+2.54%)
Sep 27, 2007 9.239 9.349 9.206 9.299 1,896,297 +0.09(+1.01%)
Sep 26, 2007 8.950 9.254 8.908 9.206 1,582,664 +0.28(+3.15%)
Sep 25, 2007 9.046 9.055 8.881 8.925 1,283,535 -0.18(-1.96%)
Sep 24, 2007 9.115 9.157 9.035 9.103 560,187 -0.01(-0.09%)
Sep 21, 2007 8.991 9.184 8.881 9.111 1,751,264 +0.12(+1.39%)
Sep 20, 2007 8.917 9.115 8.848 8.987 699,780 -0.05(-0.60%)
Sep 19, 2007 8.704 9.322 8.688 9.041 1,296,226 +0.23(+2.63%)
Sep 18, 2007 8.346 8.840 8.261 8.809 828,496 +0.47(+5.66%)
Sep 17, 2007 8.370 8.506 8.321 8.337 163,161 -0.07(-0.80%)
Sep 14, 2007 8.440 8.495 8.340 8.404 271,935 -0.01(-0.09%)
Sep 13, 2007 8.426 8.451 8.351 8.412 288,251 +0.07(+0.83%)
Sep 12, 2007 8.371 8.384 8.192 8.343 364,393 -0.02(-0.24%)
Sep 11, 2007 8.329 8.434 8.316 8.363 277,374 +0.02(+0.24%)
Sep 10, 2007 8.599 8.599 8.125 8.343 485,858 -0.15(-1.78%)
Sep 07, 2007 8.605 8.605 8.394 8.494 496,735 -0.20(-2.29%)
Sep 06, 2007 8.784 8.784 8.630 8.693 275,561 -0.04(-0.44%)
Sep 05, 2007 8.770 8.791 8.660 8.732 277,374 -0.09(-1.06%)
Sep 04, 2007 8.776 8.903 8.713 8.826 416,967 +0.03(+0.38%)
Aug 31, 2007 8.688 8.826 8.621 8.792 661,709 +0.20(+2.37%)
Aug 30, 2007 8.511 8.649 8.500 8.588 310,006 -0.03(-0.35%)
Aug 29, 2007 8.492 8.638 8.375 8.619 476,793 +0.25(+3.04%)
Aug 28, 2007 8.759 8.759 8.346 8.364 520,303 -0.29(-3.30%)
Aug 27, 2007 8.826 8.826 8.650 8.650 188,541 -0.18(-1.99%)
Aug 24, 2007 8.521 8.894 8.495 8.826 621,825 +0.29(+3.45%)
Aug 23, 2007 8.660 8.715 8.384 8.532 750,542 -0.03(-0.31%)
Aug 22, 2007 8.522 8.656 8.422 8.558 1,493,832 +0.12(+1.42%)
Aug 21, 2007 8.404 8.454 8.139 8.438 632,703 +0.01(+0.13%)
Aug 20, 2007 8.440 8.467 8.109 8.427 688,903 +0.00(+0.02%)
Aug 17, 2007 7.998 8.486 7.979 8.426 857,503 +0.51(+6.47%)
Aug 16, 2007 7.695 7.957 7.494 7.914 2,072,148 +0.14(+1.74%)
Aug 15, 2007 8.150 8.260 7.778 7.778 852,064 -0.41(-4.98%)
Aug 14, 2007 8.702 8.756 8.131 8.186 743,290 -0.49(-5.67%)
Aug 13, 2007 8.895 9.005 8.661 8.678 572,877 +0.06(+0.66%)
Aug 10, 2007 8.825 8.825 8.468 8.621 1,055,109 -0.11(-1.30%)
Aug 09, 2007 8.991 9.132 8.653 8.735 545,683 -0.34(-3.74%)
Aug 08, 2007 8.865 9.192 8.737 9.074 1,171,135 +0.21(+2.36%)
Aug 07, 2007 8.688 8.954 8.661 8.865 605,509 +0.09(+1.01%)
Aug 06, 2007 8.936 8.964 8.649 8.776 777,735 -0.21(-2.39%)
Aug 03, 2007 8.978 9.035 8.964 8.991 696,154 -0.04(-0.49%)
Aug 02, 2007 8.908 9.101 8.807 9.035 966,277 +0.14(+1.58%)
Aug 01, 2007 8.991 9.101 8.743 8.895 732,413 -0.13(-1.41%)
Jul 31, 2007 8.991 9.101 8.949 9.022 1,312,542 +0.03(+0.34%)
Jul 30, 2007 8.702 9.074 8.702 8.991 2,193,613 +0.18(+2.07%)
Jul 27, 2007 8.542 8.846 8.453 8.809 1,482,955 +0.38(+4.47%)
Jul 26, 2007 8.481 8.495 8.260 8.432 1,727,697 -0.17(-1.95%)
Jul 25, 2007 8.761 8.847 8.481 8.599 772,296 -0.11(-1.22%)
Jul 24, 2007 8.730 8.790 8.605 8.706 2,403,910 -0.13(-1.51%)
Jul 23, 2007 8.919 9.032 8.764 8.839 1,269,032 -0.03(-0.31%)
Jul 20, 2007 9.212 9.266 8.853 8.867 1,221,896 -0.32(-3.46%)
Jul 19, 2007 9.543 9.556 9.181 9.185 953,587 -0.07(-0.71%)
Jul 18, 2007 9.339 9.380 9.224 9.250 794,051 -0.11(-1.16%)
Jul 17, 2007 9.460 9.543 9.337 9.359 346,264 -0.01(-0.11%)
Jul 16, 2007 9.377 9.650 9.350 9.370 589,193 +0.06(+0.60%)
Jul 13, 2007 9.294 9.397 9.203 9.313 583,754 +0.06(+0.60%)
Jul 12, 2007 9.377 9.509 9.251 9.258 848,438 -0.04(-0.46%)
Jul 11, 2007 9.488 9.488 9.267 9.300 502,174 -0.08(-0.87%)
Jul 10, 2007 9.598 9.598 9.354 9.382 382,522 -0.19(-2.01%)
Jul 09, 2007 9.639 9.708 9.501 9.574 340,825 -0.03(-0.36%)
Jul 06, 2007 9.639 9.653 9.579 9.609 449,600 +0.00(+0.01%)
Jul 05, 2007 9.791 9.817 9.592 9.608 563,813 -0.04(-0.41%)
Jul 03, 2007 9.716 9.772 9.606 9.648 627,264 -0.07(-0.71%)
Jul 02, 2007 9.490 9.915 9.490 9.716 531,180 +0.23(+2.39%)
Jun 29, 2007 9.377 9.510 9.377 9.490 473,167 +0.14(+1.50%)
Jun 28, 2007 9.322 9.432 9.269 9.350 924,580 +0.12(+1.28%)
Jun 27, 2007 9.363 9.377 9.160 9.231 1,116,748 -0.23(-2.42%)
Jun 26, 2007 9.515 9.584 9.427 9.460 387,961 +0.02(+0.18%)
Jun 25, 2007 9.350 9.462 9.226 9.443 708,845 +0.19(+2.04%)
Jun 22, 2007 9.432 9.432 9.130 9.254 496,735 -0.18(-1.89%)
Jun 21, 2007 9.372 9.447 9.294 9.432 315,445 +0.05(+0.58%)
Jun 20, 2007 9.377 9.488 9.330 9.378 424,219 +0.08(+0.83%)
Jun 19, 2007 9.322 9.460 9.275 9.301 409,716 -0.09(-0.96%)
Jun 18, 2007 9.488 9.556 9.363 9.391 364,393 -0.05(-0.53%)
Jun 15, 2007 9.212 9.584 9.212 9.441 1,234,587 +0.33(+3.59%)
Jun 14, 2007 8.931 9.198 8.931 9.114 736,038 +0.21(+2.37%)
Jun 13, 2007 8.908 8.930 8.843 8.902 308,193 +0.07(+0.81%)
Jun 12, 2007 8.991 9.115 8.831 8.831 310,006 -0.16(-1.78%)
Jun 11, 2007 8.991 9.087 8.971 8.991 415,154 -0.07(-0.74%)
Jun 08, 2007 8.784 9.116 8.784 9.058 623,638 +0.19(+2.11%)
Jun 07, 2007 9.160 9.160 8.715 8.870 1,053,296 -0.31(-3.37%)
Jun 06, 2007 9.267 9.279 9.116 9.179 270,122 -0.16(-1.73%)
Jun 05, 2007 9.352 9.352 9.293 9.341 184,916 -0.01(-0.14%)
Jun 04, 2007 9.306 9.377 9.226 9.354 531,180 +0.15(+1.67%)
Jun 01, 2007 9.179 9.261 9.143 9.201 578,316 +0.12(+1.31%)
May 31, 2007 9.151 9.272 9.082 9.082 1,169,322 -0.01(-0.16%)
May 30, 2007 8.781 9.122 8.772 9.096 1,278,097 +0.30(+3.42%)
May 29, 2007 8.738 8.965 8.638 8.795 614,574 +0.08(+0.92%)
May 25, 2007 8.533 8.719 8.533 8.715 549,309 +0.17(+1.97%)
May 24, 2007 8.646 8.744 8.508 8.547 184,916 -0.15(-1.72%)
May 23, 2007 8.770 8.866 8.646 8.697 991,658 -0.07(-0.84%)
May 22, 2007 9.064 9.135 8.633 8.770 1,430,380 -0.29(-3.24%)
May 21, 2007 9.047 9.084 8.991 9.064 257,432 +0.00(+0.03%)
May 18, 2007 9.093 9.154 8.992 9.061 451,412 +0.00(+0.01%)
May 17, 2007 9.248 9.261 9.041 9.060 505,800 -0.08(-0.85%)
May 16, 2007 9.212 9.322 9.074 9.138 364,393 -0.03(-0.34%)
May 15, 2007 9.250 9.250 9.163 9.169 627,264 +0.03(+0.31%)
May 14, 2007 9.088 9.281 9.088 9.141 755,980 +0.07(+0.73%)
May 11, 2007 8.909 9.095 8.884 9.074 411,529 +0.17(+1.86%)
May 10, 2007 9.066 9.087 8.886 8.909 393,400 -0.14(-1.58%)
May 09, 2007 8.881 9.060 8.881 9.052 275,561 +0.15(+1.65%)
May 08, 2007 8.936 8.936 8.811 8.905 250,180 -0.03(-0.28%)
May 07, 2007 8.729 8.988 8.729 8.930 268,309 +0.27(+3.08%)
May 04, 2007 8.736 8.768 8.643 8.663 433,283 -0.02(-0.21%)
May 03, 2007 8.624 8.860 8.624 8.681 442,348 +0.06(+0.66%)
May 02, 2007 8.417 8.702 8.417 8.624 364,393 +0.01(+0.17%)
May 01, 2007 8.605 8.702 8.579 8.610 328,135 -0.08(-0.97%)
Apr 30, 2007 8.834 8.885 8.694 8.694 837,561 -0.15(-1.73%)
Apr 27, 2007 8.889 8.911 8.831 8.848 333,574 -0.05(-0.58%)
Apr 26, 2007 8.977 9.152 8.826 8.899 630,890 -0.06(-0.71%)
Apr 25, 2007 8.704 8.969 8.674 8.962 1,544,593 +0.27(+3.16%)
Apr 24, 2007 8.762 8.763 8.547 8.688 1,026,103 -0.07(-0.79%)
Apr 23, 2007 8.839 8.895 8.743 8.757 879,258 -0.08(-0.94%)
Apr 20, 2007 8.919 8.922 8.770 8.839 299,129 +0.01(+0.12%)
Apr 19, 2007 8.798 8.886 8.756 8.828 652,645 +0.02(+0.21%)
Apr 18, 2007 8.713 8.825 8.657 8.810 554,748 -0.01(-0.14%)
Apr 17, 2007 8.826 8.862 8.770 8.822 1,254,529 +0.06(+0.72%)
Apr 16, 2007 8.790 8.853 8.607 8.759 1,160,258 +0.08(+0.92%)
Apr 13, 2007 8.575 8.701 8.522 8.680 1,281,722 +0.17(+1.95%)
Apr 12, 2007 8.495 8.556 8.371 8.514 485,858 +0.06(+0.72%)
Apr 11, 2007 8.291 8.509 8.277 8.453 872,006 +0.17(+2.02%)
Apr 10, 2007 8.117 8.288 8.069 8.286 685,277 +0.17(+2.08%)
Apr 09, 2007 8.109 8.169 8.057 8.117 667,148 +0.09(+1.13%)
Apr 05, 2007 8.041 8.059 8.004 8.026 928,206 -0.02(-0.19%)
Apr 04, 2007 8.048 8.070 8.015 8.041 864,754 -0.00(-0.04%)
Apr 03, 2007 8.026 8.067 8.026 8.045 810,367 +0.02(+0.23%)
Apr 02, 2007 7.998 8.219 7.971 8.026 1,163,884 -0.03(-0.34%)
Mar 30, 2007 7.887 8.053 7.871 8.053 1,169,322 +0.17(+2.10%)
Mar 29, 2007 7.764 7.922 7.709 7.888 581,942 +0.16(+2.08%)
Mar 28, 2007 7.741 7.741 7.637 7.727 435,096 -0.03(-0.36%)
Mar 27, 2007 7.832 7.832 7.698 7.756 433,283 -0.06(-0.80%)
Mar 26, 2007 7.654 7.818 7.628 7.818 855,690 +0.16(+2.15%)
Mar 23, 2007 7.667 7.689 7.612 7.653 163,161 +0.01(+0.13%)
Mar 22, 2007 7.601 7.736 7.601 7.644 266,496 -0.06(-0.81%)
Mar 21, 2007 7.615 7.722 7.585 7.706 572,877 +0.08(+1.00%)
Mar 20, 2007 7.585 7.662 7.551 7.629 206,671 +0.00(+0.04%)
Mar 19, 2007 7.612 7.684 7.575 7.626 609,135 +0.08(+1.12%)
Mar 16, 2007 7.640 7.652 7.516 7.542 841,187 +0.07(+0.94%)
Mar 15, 2007 7.213 7.562 7.213 7.472 904,638 +0.27(+3.78%)
Mar 14, 2007 7.102 7.235 6.981 7.199 516,677 +0.11(+1.57%)
Mar 13, 2007 7.388 7.394 7.033 7.088 810,367 -0.30(-4.06%)
Mar 12, 2007 7.292 7.407 7.262 7.388 315,445 +0.13(+1.77%)
Mar 09, 2007 7.308 7.309 7.235 7.260 204,858 -0.02(-0.23%)
Mar 08, 2007 7.297 7.317 7.226 7.276 772,296 +0.09(+1.23%)
Mar 07, 2007 7.172 7.249 7.172 7.188 284,625 +0.04(+0.52%)
Mar 06, 2007 7.125 7.254 7.123 7.150 554,748 +0.04(+0.56%)
Mar 05, 2007 6.923 7.157 6.923 7.111 754,167 +0.06(+0.86%)
Mar 02, 2007 7.275 7.304 7.050 7.050 855,690 -0.23(-3.09%)
Mar 01, 2007 7.449 7.449 7.090 7.275 735,168 -0.31(-4.07%)
Feb 28, 2007 7.502 7.612 7.358 7.584 11,743,989 +0.15(+1.99%)
Feb 27, 2007 7.778 7.778 7.430 7.436 1,878,168 -0.58(-7.19%)
Feb 26, 2007 7.938 8.107 7.903 8.013 1,064,174 +0.08(+1.06%)
Feb 23, 2007 7.971 7.971 7.739 7.929 853,877 -0.04(-0.53%)
Feb 22, 2007 7.792 7.981 7.792 7.971 962,651 +0.18(+2.29%)
Feb 21, 2007 7.778 7.819 7.696 7.792 1,046,045 -0.04(-0.48%)
Feb 20, 2007 7.580 7.847 7.580 7.830 1,154,819 +0.14(+1.83%)
Feb 16, 2007 7.659 7.756 7.659 7.689 197,606 -0.08(-1.02%)
Feb 15, 2007 7.645 7.832 7.612 7.769 424,219 +0.03(+0.42%)
Feb 14, 2007 7.475 7.749 7.433 7.736 672,587 +0.24(+3.14%)
Feb 13, 2007 7.364 7.544 7.364 7.501 251,467 +0.22(+2.98%)
Feb 12, 2007 7.545 7.545 7.247 7.284 387,961 -0.26(-3.47%)
Feb 09, 2007 7.564 7.600 7.311 7.546 514,864 -0.03(-0.41%)
Feb 08, 2007 7.594 7.594 7.502 7.577 299,129 -0.03(-0.40%)
Feb 07, 2007 7.585 7.620 7.570 7.608 337,200 +0.02(+0.31%)
Feb 06, 2007 7.612 7.640 7.529 7.585 843,000 -0.04(-0.54%)
Feb 05, 2007 7.624 7.679 7.412 7.626 525,742 -0.01(-0.15%)
Feb 02, 2007 7.574 7.651 7.469 7.637 373,458 +0.06(+0.84%)
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.