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 )

48.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2006 6.697 6.795 6.676 6.720 389,704 +0.06(+0.91%)
Oct 30, 2006 6.609 6.660 6.576 6.660 415,199 +0.01(+0.15%)
Oct 27, 2006 6.738 6.761 6.615 6.650 129,294 -0.10(-1.50%)
Oct 26, 2006 6.796 6.823 6.700 6.751 353,283 -0.10(-1.45%)
Oct 25, 2006 6.919 6.919 6.699 6.850 551,778 -0.07(-0.99%)
Oct 24, 2006 6.875 6.919 6.816 6.919 398,810 +0.02(+0.36%)
Oct 23, 2006 6.826 6.924 6.826 6.894 178,462 -0.01(-0.20%)
Oct 20, 2006 6.936 6.966 6.843 6.908 302,294 -0.03(-0.47%)
Oct 19, 2006 6.919 6.985 6.847 6.941 400,631 -0.04(-0.50%)
Oct 18, 2006 7.128 7.166 6.959 6.976 331,431 +0.04(+0.60%)
Oct 17, 2006 6.881 6.947 6.788 6.934 1,274,735 +0.08(+1.10%)
Oct 16, 2006 6.796 6.865 6.721 6.859 10,563,912 +0.04(+0.63%)
Oct 13, 2006 6.776 6.864 6.724 6.816 1,034,356 +0.04(+0.58%)
Oct 12, 2006 6.801 6.804 6.705 6.776 535,388 +0.02(+0.33%)
Oct 11, 2006 6.710 6.769 6.673 6.754 316,862 +0.04(+0.65%)
Oct 10, 2006 6.606 6.724 6.577 6.710 398,810 +0.08(+1.18%)
Oct 09, 2006 6.507 6.639 6.425 6.632 491,683 +0.02(+0.27%)
Oct 06, 2006 6.754 6.754 6.589 6.614 477,115 -0.15(-2.16%)
Oct 05, 2006 6.494 6.796 6.494 6.760 843,146 +0.20(+2.98%)
Oct 04, 2006 6.474 6.590 6.425 6.565 520,820 +0.11(+1.74%)
Oct 03, 2006 6.381 6.464 6.326 6.452 681,072 +0.04(+0.66%)
Oct 02, 2006 6.456 6.456 6.318 6.410 447,978 +0.09(+1.42%)
Sep 29, 2006 6.291 6.321 6.274 6.321 227,631 +0.06(+1.00%)
Sep 28, 2006 6.230 6.260 6.222 6.258 194,852 -0.01(-0.20%)
Sep 27, 2006 6.137 6.293 6.137 6.271 276,799 +0.03(+0.43%)
Sep 26, 2006 6.150 6.245 6.150 6.244 191,210 +0.13(+2.11%)
Sep 25, 2006 6.178 6.178 6.057 6.115 327,789 -0.00(-0.01%)
Sep 22, 2006 6.095 6.137 6.068 6.115 358,746 -0.03(-0.42%)
Sep 21, 2006 6.233 6.260 6.120 6.141 670,146 -0.12(-1.90%)
Sep 20, 2006 6.040 6.260 6.040 6.260 712,030 +0.17(+2.86%)
Sep 19, 2006 6.013 6.086 5.986 6.086 324,146 -0.01(-0.15%)
Sep 18, 2006 6.090 6.111 6.038 6.095 98,336 +0.02(+0.39%)
Sep 15, 2006 6.013 6.124 6.013 6.072 2,915,501 +0.00(+0.06%)
Sep 14, 2006 6.019 6.095 5.988 6.068 375,136 +0.02(+0.36%)
Sep 13, 2006 5.986 6.051 5.986 6.046 269,515 +0.03(+0.54%)
Sep 12, 2006 5.922 6.053 5.922 6.014 320,504 +0.03(+0.52%)
Sep 11, 2006 5.958 6.011 5.914 5.982 355,104 -0.02(-0.39%)
Sep 08, 2006 5.950 6.017 5.925 6.006 453,441 +0.07(+1.26%)
Sep 07, 2006 5.920 5.942 5.892 5.931 471,652 +0.00(+0.00%)
Sep 06, 2006 5.925 5.968 5.920 5.931 183,926 -0.08(-1.27%)
Sep 05, 2006 6.076 6.076 6.008 6.008 132,936 -0.04(-0.73%)
Sep 01, 2006 6.067 6.084 6.051 6.051 142,041 +0.01(+0.18%)
Aug 31, 2006 5.944 6.040 5.889 6.040 493,504 +0.11(+1.84%)
Aug 30, 2006 5.944 5.944 5.891 5.931 415,199 +0.02(+0.29%)
Aug 29, 2006 5.984 5.984 5.836 5.914 406,094 -0.02(-0.26%)
Aug 28, 2006 5.876 5.930 5.876 5.930 165,715 +0.02(+0.41%)
Aug 25, 2006 6.020 6.020 5.889 5.905 489,862 -0.06(-0.99%)
Aug 24, 2006 5.967 5.991 5.924 5.965 1,546,071 -0.00(-0.06%)
Aug 23, 2006 6.035 6.040 5.954 5.968 1,118,124 -0.02(-0.37%)
Aug 22, 2006 6.057 6.070 5.959 5.990 2,585,891 +0.07(+1.10%)
Aug 21, 2006 5.913 5.932 5.876 5.925 96,515 +0.01(+0.19%)
Aug 18, 2006 5.930 5.952 5.883 5.914 203,957 -0.03(-0.56%)
Aug 17, 2006 5.957 5.992 5.893 5.947 335,073 -0.02(-0.37%)
Aug 16, 2006 5.840 5.986 5.837 5.969 646,472 +0.16(+2.84%)
Aug 15, 2006 5.840 5.840 5.740 5.804 866,819 -0.04(-0.61%)
Aug 14, 2006 5.818 5.887 5.807 5.840 1,626,197 -0.01(-0.21%)
Aug 11, 2006 5.848 5.892 5.848 5.852 384,241 -0.01(-0.13%)
Aug 10, 2006 5.780 5.878 5.780 5.860 327,789 +0.01(+0.23%)
Aug 09, 2006 5.793 5.944 5.793 5.847 932,377 +0.06(+1.00%)
Aug 08, 2006 5.711 5.807 5.711 5.789 495,325 +0.02(+0.29%)
Aug 07, 2006 5.714 5.814 5.712 5.772 1,036,177 -0.13(-2.23%)
Aug 04, 2006 5.785 5.931 5.785 5.904 249,483 +0.09(+1.60%)
Aug 03, 2006 5.854 5.859 5.779 5.811 355,104 -0.07(-1.14%)
Aug 02, 2006 5.821 5.912 5.821 5.878 149,326 +0.07(+1.13%)
Aug 01, 2006 5.876 5.903 5.769 5.813 509,894 -0.11(-1.85%)
Jul 31, 2006 5.821 5.958 5.821 5.922 524,462 +0.01(+0.14%)
Jul 28, 2006 5.766 5.914 5.766 5.914 569,988 +0.12(+2.12%)
Jul 27, 2006 5.700 5.811 5.700 5.791 356,925 +0.01(+0.13%)
Jul 26, 2006 5.752 5.807 5.728 5.783 262,231 +0.06(+1.01%)
Jul 25, 2006 5.576 5.738 5.574 5.725 371,494 +0.10(+1.76%)
Jul 24, 2006 5.571 5.675 5.534 5.626 267,694 +0.03(+0.54%)
Jul 21, 2006 5.637 5.637 5.546 5.596 671,967 -0.05(-0.92%)
Jul 20, 2006 5.722 5.736 5.599 5.648 373,315 -0.05(-0.81%)
Jul 19, 2006 5.414 5.725 5.414 5.695 349,641 +0.28(+5.17%)
Jul 18, 2006 5.272 5.449 5.272 5.414 315,041 +0.10(+1.94%)
Jul 17, 2006 5.327 5.327 5.272 5.311 205,778 -0.02(-0.30%)
Jul 14, 2006 5.307 5.340 5.202 5.327 557,241 -0.03(-0.61%)
Jul 13, 2006 5.483 5.483 5.343 5.360 590,020 -0.15(-2.70%)
Jul 12, 2006 5.574 5.574 5.462 5.509 198,494 -0.05(-0.99%)
Jul 11, 2006 5.648 5.648 5.519 5.564 305,936 -0.08(-1.49%)
Jul 10, 2006 5.667 5.667 5.602 5.648 200,315 +0.01(+0.23%)
Jul 07, 2006 5.601 5.652 5.552 5.635 183,926 -0.03(-0.55%)
Jul 06, 2006 5.703 5.706 5.656 5.666 105,620 -0.02(-0.30%)
Jul 05, 2006 5.733 5.791 5.601 5.683 305,936 -0.10(-1.79%)
Jul 03, 2006 5.747 5.804 5.747 5.787 613,693 +0.07(+1.19%)
Jun 30, 2006 5.618 5.765 5.618 5.719 861,356 +0.10(+1.80%)
Jun 29, 2006 5.445 5.618 5.403 5.618 420,662 +0.19(+3.49%)
Jun 28, 2006 5.328 5.456 5.328 5.428 511,715 +0.02(+0.29%)
Jun 27, 2006 5.481 5.519 5.382 5.412 447,978 -0.07(-1.26%)
Jun 26, 2006 5.411 5.500 5.411 5.481 194,852 +0.07(+1.30%)
Jun 23, 2006 5.475 5.513 5.402 5.411 176,641 -0.06(-1.15%)
Jun 22, 2006 5.475 5.513 5.356 5.474 662,862 +0.02(+0.34%)
Jun 21, 2006 5.287 5.520 5.287 5.456 846,788 +0.16(+3.05%)
Jun 20, 2006 5.283 5.321 5.195 5.294 522,641 +0.07(+1.27%)
Jun 19, 2006 5.442 5.442 5.217 5.228 442,515 -0.11(-2.06%)
Jun 16, 2006 5.265 5.375 5.230 5.338 1,045,282 +0.09(+1.67%)
Jun 15, 2006 5.063 5.295 5.063 5.250 1,150,903 +0.23(+4.48%)
Jun 14, 2006 4.942 5.115 4.942 5.025 699,283 +0.09(+1.76%)
Jun 13, 2006 5.140 5.140 4.868 4.938 1,455,019 -0.25(-4.85%)
Jun 12, 2006 5.395 5.400 5.181 5.189 493,504 -0.18(-3.32%)
Jun 09, 2006 5.395 5.436 5.302 5.368 362,389 -0.03(-0.51%)
Jun 08, 2006 5.419 5.468 5.250 5.395 1,679,008 -0.05(-0.94%)
Jun 07, 2006 5.475 5.509 5.444 5.446 593,662 -0.05(-0.82%)
Jun 06, 2006 5.533 5.537 5.451 5.491 1,748,208 -0.06(-1.15%)
Jun 05, 2006 5.670 5.765 5.545 5.555 1,689,934 +0.04(+0.73%)
Jun 02, 2006 5.574 5.613 5.437 5.515 1,868,397 -0.01(-0.25%)
Jun 01, 2006 5.523 5.545 5.409 5.529 1,241,956 +0.01(+0.10%)
May 31, 2006 5.546 5.594 5.521 5.523 2,063,249 -0.01(-0.12%)
May 30, 2006 5.708 5.708 5.524 5.530 755,735 -0.21(-3.65%)
May 26, 2006 5.725 5.821 5.725 5.740 611,872 -0.09(-1.59%)
May 25, 2006 5.640 5.848 5.640 5.832 819,472 +0.21(+3.67%)
May 24, 2006 5.650 5.684 5.478 5.626 630,083 -0.08(-1.35%)
May 23, 2006 5.670 5.858 5.670 5.703 1,201,893 +0.05(+0.83%)
May 22, 2006 5.807 5.807 5.629 5.656 746,630 -0.15(-2.59%)
May 19, 2006 5.835 5.855 5.695 5.807 1,161,830 -0.05(-0.93%)
May 18, 2006 5.821 6.016 5.793 5.861 801,262 -0.00(-0.07%)
May 17, 2006 6.057 6.095 5.827 5.865 345,999 -0.18(-3.00%)
May 16, 2006 5.954 6.104 5.954 6.046 267,694 +0.08(+1.31%)
May 15, 2006 6.053 6.053 5.864 5.968 631,904 -0.13(-2.09%)
May 12, 2006 6.205 6.215 6.068 6.095 1,280,198 -0.14(-2.22%)
May 11, 2006 6.315 6.359 6.190 6.234 657,399 -0.09(-1.48%)
May 10, 2006 6.346 6.384 6.316 6.327 732,062 -0.01(-0.12%)
May 09, 2006 6.241 6.345 6.241 6.335 460,725 +0.07(+1.16%)
May 08, 2006 6.260 6.290 6.244 6.262 193,031 -0.01(-0.10%)
May 05, 2006 6.246 6.315 6.206 6.268 335,073 -0.03(-0.44%)
May 04, 2006 6.244 6.329 6.244 6.296 211,241 +0.03(+0.43%)
May 03, 2006 6.340 6.348 6.235 6.269 546,315 -0.05(-0.82%)
May 02, 2006 6.262 6.375 6.262 6.321 515,357 -0.05(-0.80%)
May 01, 2006 6.274 6.441 6.274 6.372 205,778 -0.01(-0.19%)
Apr 28, 2006 6.274 6.392 6.274 6.384 509,894 +0.09(+1.51%)
Apr 27, 2006 6.337 6.385 6.233 6.289 220,347 -0.02(-0.33%)
Apr 26, 2006 6.178 6.367 6.178 6.310 1,103,556 +0.04(+0.57%)
Apr 25, 2006 6.262 6.406 6.235 6.274 580,915 +0.04(+0.63%)
Apr 24, 2006 6.178 6.240 6.109 6.234 391,525 +0.11(+1.83%)
Apr 21, 2006 6.002 6.122 5.991 6.122 677,430 +0.12(+2.00%)
Apr 20, 2006 6.060 6.079 5.947 6.002 622,799 -0.09(-1.40%)
Apr 19, 2006 6.095 6.126 6.046 6.087 440,694 -0.01(-0.13%)
Apr 18, 2006 6.145 6.222 6.047 6.095 349,641 -0.02(-0.37%)
Apr 17, 2006 6.040 6.233 6.040 6.117 265,873 +0.08(+1.27%)
Apr 13, 2006 6.090 6.106 5.991 6.040 145,684 -0.05(-0.81%)
Apr 12, 2006 6.025 6.178 5.997 6.090 344,178 +0.07(+1.08%)
Apr 11, 2006 6.068 6.094 5.931 6.025 619,157 -0.07(-1.18%)
Apr 10, 2006 6.123 6.197 5.986 6.096 593,662 -0.11(-1.75%)
Apr 07, 2006 6.288 6.288 6.162 6.205 229,452 -0.11(-1.72%)
Apr 06, 2006 6.310 6.353 6.266 6.314 249,483 +0.00(+0.07%)
Apr 05, 2006 6.261 6.314 6.260 6.310 662,862 +0.04(+0.70%)
Apr 04, 2006 6.170 6.274 6.094 6.266 356,925 +0.09(+1.51%)
Apr 03, 2006 6.282 6.312 6.153 6.172 482,578 -0.06(-0.97%)
Mar 31, 2006 6.315 6.356 6.197 6.233 366,031 -0.10(-1.52%)
Mar 30, 2006 6.285 6.369 6.285 6.329 327,789 +0.04(+0.70%)
Mar 29, 2006 6.264 6.340 6.244 6.285 440,694 +0.04(+0.70%)
Mar 28, 2006 6.266 6.301 6.233 6.241 671,967 -0.09(-1.47%)
Mar 27, 2006 6.413 6.413 6.334 6.334 229,452 -0.10(-1.54%)
Mar 24, 2006 6.397 6.469 6.397 6.433 648,293 +0.02(+0.39%)
Mar 23, 2006 6.480 6.480 6.391 6.408 347,820 -0.05(-0.70%)
Mar 22, 2006 6.405 6.453 6.400 6.453 143,862 +0.02(+0.36%)
Mar 21, 2006 6.507 6.533 6.408 6.430 466,188 -0.09(-1.39%)
Mar 20, 2006 6.450 6.557 6.418 6.521 1,105,377 +0.09(+1.32%)
Mar 17, 2006 6.491 6.491 6.428 6.436 477,115 -0.08(-1.27%)
Mar 16, 2006 6.551 6.562 6.494 6.519 386,062 -0.01(-0.10%)
Mar 15, 2006 6.441 6.554 6.438 6.525 843,146 +0.08(+1.30%)
Mar 14, 2006 6.288 6.441 6.256 6.441 284,083 +0.14(+2.22%)
Mar 13, 2006 6.254 6.356 6.251 6.301 191,210 +0.03(+0.53%)
Mar 10, 2006 6.233 6.307 6.219 6.268 189,389 +0.04(+0.56%)
Mar 09, 2006 6.288 6.356 6.233 6.233 593,662 -0.04(-0.70%)
Mar 08, 2006 6.318 6.332 6.210 6.277 1,629,839 -0.09(-1.47%)
Mar 07, 2006 6.521 6.522 6.342 6.370 879,567 -0.14(-2.15%)
Mar 06, 2006 6.590 6.590 6.507 6.510 477,115 -0.10(-1.46%)
Mar 03, 2006 6.644 6.644 6.562 6.607 131,115 -0.04(-0.53%)
Mar 02, 2006 6.699 6.705 6.596 6.642 280,441 +0.00(+0.00%)
Mar 01, 2006 6.686 6.743 6.599 6.642 458,904 -0.07(-1.02%)
Feb 28, 2006 6.724 6.782 6.672 6.710 529,925 -0.01(-0.20%)
Feb 27, 2006 6.713 6.782 6.710 6.724 318,683 +0.04(+0.61%)
Feb 24, 2006 6.783 6.796 6.623 6.684 912,346 -0.05(-0.67%)
Feb 23, 2006 6.609 6.759 6.594 6.729 976,082 +0.10(+1.52%)
Feb 22, 2006 6.507 6.699 6.507 6.628 848,609 +0.12(+1.86%)
Feb 21, 2006 6.408 6.551 6.408 6.507 471,652 +0.10(+1.54%)
Feb 17, 2006 6.397 6.424 6.323 6.408 551,778 +0.06(+0.91%)
Feb 16, 2006 6.375 6.418 6.301 6.351 670,146 +0.03(+0.48%)
Feb 15, 2006 6.329 6.381 6.309 6.321 382,420 -0.05(-0.78%)
Feb 14, 2006 6.480 6.480 6.299 6.370 225,810 +0.00(+0.05%)
Feb 13, 2006 6.436 6.480 6.334 6.367 897,777 +0.02(+0.30%)
Feb 10, 2006 6.491 6.491 6.279 6.348 544,494 -0.14(-2.20%)
Feb 09, 2006 6.372 6.523 6.372 6.491 418,841 +0.13(+2.07%)
Feb 08, 2006 6.337 6.375 6.315 6.359 1,103,556 +0.02(+0.35%)
Feb 07, 2006 6.508 6.511 6.288 6.337 508,073 -0.16(-2.42%)
Feb 06, 2006 6.485 6.507 6.414 6.494 493,504 +0.06(+0.98%)
Feb 03, 2006 6.287 6.461 6.204 6.431 391,525 +0.16(+2.48%)
Feb 02, 2006 6.411 6.436 6.201 6.276 262,231 -0.16(-2.53%)
Feb 01, 2006 6.507 6.507 6.397 6.439 378,778 -0.11(-1.71%)
Jan 31, 2006 6.562 6.562 6.369 6.551 657,399 -0.03(-0.44%)
Jan 30, 2006 6.438 6.617 6.386 6.580 648,293 +0.13(+1.98%)
Jan 27, 2006 6.375 6.543 6.372 6.452 708,388 +0.11(+1.72%)
Jan 26, 2006 6.205 6.370 6.205 6.342 389,704 +0.14(+2.21%)
Jan 25, 2006 6.167 6.216 6.150 6.205 586,378 +0.03(+0.44%)
Jan 24, 2006 6.021 6.233 6.021 6.178 427,946 +0.13(+2.14%)
Jan 23, 2006 6.150 6.151 5.986 6.049 302,294 -0.11(-1.85%)
Jan 20, 2006 6.150 6.246 6.150 6.163 726,599 +0.01(+0.16%)
Jan 19, 2006 6.150 6.192 6.124 6.153 418,841 +0.06(+1.01%)
Jan 18, 2006 5.998 6.104 5.945 6.092 648,293 +0.06(+0.96%)
Jan 17, 2006 6.135 6.137 5.994 6.034 905,061 -0.12(-1.88%)
Jan 13, 2006 6.219 6.224 6.095 6.149 662,862 -0.08(-1.34%)
Jan 12, 2006 6.387 6.387 6.205 6.233 1,014,324 -0.15(-2.42%)
Jan 11, 2006 6.347 6.424 6.327 6.387 409,736 +0.01(+0.13%)
Jan 10, 2006 6.370 6.406 6.288 6.379 708,388 -0.02(-0.29%)
Jan 09, 2006 6.342 6.439 6.342 6.397 569,988 -0.00(-0.03%)
Jan 06, 2006 6.425 6.425 6.238 6.400 613,693 +0.05(+0.82%)
Jan 05, 2006 6.341 6.359 6.271 6.347 579,093 +0.02(+0.36%)
Jan 04, 2006 6.304 6.380 6.244 6.325 875,925 +0.16(+2.66%)
Jan 03, 2006 5.986 6.183 5.986 6.161 779,409 +0.16(+2.75%)
Dec 30, 2005 6.013 6.109 5.876 5.997 582,736 +0.04(+0.65%)
Dec 29, 2005 5.978 6.005 5.932 5.958 347,820 +0.07(+1.19%)
Dec 28, 2005 5.958 6.010 5.876 5.888 335,073 -0.09(-1.43%)
Dec 27, 2005 5.939 6.020 5.936 5.973 608,230 -0.02(-0.26%)
Dec 23, 2005 5.953 6.010 5.904 5.988 529,925 +0.05(+0.83%)
Dec 22, 2005 5.883 6.002 5.883 5.939 364,210 +0.03(+0.54%)
Dec 21, 2005 5.785 5.947 5.785 5.907 1,027,072 +0.10(+1.70%)
Dec 20, 2005 5.740 5.848 5.711 5.808 790,335 -0.01(-0.16%)
Dec 19, 2005 5.965 6.041 5.818 5.818 498,967 -0.15(-2.46%)
Dec 16, 2005 5.917 6.089 5.917 5.964 804,904 -0.01(-0.16%)
Dec 15, 2005 5.741 5.999 5.741 5.973 1,152,724 +0.25(+4.37%)
Dec 14, 2005 5.985 5.986 5.684 5.724 1,546,071 -0.28(-4.60%)
Dec 13, 2005 6.146 6.146 5.821 5.999 1,888,429 -0.16(-2.64%)
Dec 12, 2005 6.244 6.255 6.095 6.162 726,599 -0.07(-1.09%)
Dec 09, 2005 6.260 6.342 6.194 6.230 349,641 -0.06(-0.98%)
Dec 08, 2005 6.350 6.400 6.272 6.291 417,020 -0.04(-0.70%)
Dec 07, 2005 6.529 6.535 6.282 6.336 591,841 -0.18(-2.82%)
Dec 06, 2005 6.437 6.535 6.379 6.520 606,409 +0.08(+1.29%)
Dec 05, 2005 6.427 6.517 6.425 6.437 382,420 -0.09(-1.33%)
Dec 02, 2005 6.591 6.639 6.483 6.524 717,493 -0.07(-1.08%)
Dec 01, 2005 6.395 6.604 6.353 6.595 919,630 +0.25(+3.98%)
Nov 30, 2005 6.541 6.559 6.342 6.342 1,149,082 -0.18(-2.71%)
Nov 29, 2005 6.587 6.612 6.425 6.519 702,925 -0.08(-1.24%)
Nov 28, 2005 6.713 6.727 6.562 6.601 389,704 -0.10(-1.47%)
Nov 25, 2005 6.658 6.716 6.645 6.699 336,894 +0.04(+0.62%)
Nov 23, 2005 6.716 6.749 6.570 6.658 493,504 -0.03(-0.45%)
Nov 22, 2005 6.639 6.754 6.545 6.688 1,480,513 -0.00(-0.02%)
Nov 21, 2005 6.809 6.809 6.548 6.690 1,161,830 -0.06(-0.85%)
Nov 18, 2005 6.790 6.804 6.716 6.747 1,637,124 -0.01(-0.10%)
Nov 17, 2005 6.648 6.787 6.577 6.754 2,955,564 +0.25(+3.81%)
Nov 16, 2005 6.425 6.590 6.397 6.506 2,977,417 +0.21(+3.32%)
Nov 15, 2005 6.283 6.370 6.260 6.297 828,577 -0.00(-0.07%)
Nov 14, 2005 6.274 6.385 6.233 6.301 997,935 +0.03(+0.44%)
Nov 11, 2005 6.340 6.340 6.241 6.274 353,283 -0.02(-0.31%)
Nov 10, 2005 6.233 6.314 6.216 6.293 622,799 +0.09(+1.42%)
Nov 09, 2005 6.226 6.342 6.045 6.205 2,454,775 -0.04(-0.66%)
Nov 08, 2005 6.359 6.359 6.231 6.246 293,189 -0.11(-1.77%)
Nov 07, 2005 6.232 6.417 6.229 6.359 1,027,072 +0.07(+1.14%)
Nov 04, 2005 6.408 6.413 6.233 6.288 855,893 -0.12(-1.94%)
Nov 03, 2005 6.518 6.598 6.397 6.412 518,999 -0.08(-1.17%)
Nov 02, 2005 6.455 6.562 6.455 6.488 591,841 -0.05(-0.71%)
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.