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 (%)
Apr 30, 2008 15.38 16.42 15.38 15.66 1,799,758 +0.10(+0.67%)
Apr 29, 2008 15.99 16.42 15.43 15.55 1,341,498 -0.96(-5.82%)
Apr 28, 2008 16.69 17.00 16.40 16.51 1,266,538 +0.29(+1.76%)
Apr 25, 2008 15.28 16.36 15.28 16.23 946,849 +0.89(+5.80%)
Apr 24, 2008 16.09 16.47 14.95 15.34 1,781,733 -0.75(-4.68%)
Apr 23, 2008 16.86 16.86 15.73 16.09 715,654 -0.54(-3.24%)
Apr 22, 2008 16.88 17.11 16.36 16.63 1,165,087 -0.34(-2.01%)
Apr 21, 2008 17.02 17.10 16.20 16.97 2,002,027 +0.05(+0.32%)
Apr 18, 2008 17.36 17.42 16.75 16.91 1,567,443 -0.02(-0.13%)
Apr 17, 2008 16.45 17.10 16.25 16.94 1,728,681 +0.18(+1.08%)
Apr 16, 2008 16.67 16.94 16.58 16.75 1,602,074 +0.48(+2.97%)
Apr 15, 2008 16.31 16.58 16.17 16.27 1,552,397 +0.21(+1.33%)
Apr 14, 2008 15.92 16.39 15.85 16.06 1,728,823 +0.31(+1.99%)
Apr 11, 2008 14.93 15.84 14.65 15.74 2,083,842 +0.82(+5.48%)
Apr 10, 2008 15.46 15.46 14.47 14.93 1,594,852 -0.36(-2.37%)
Apr 09, 2008 15.92 16.19 15.13 15.29 1,871,050 -0.53(-3.37%)
Apr 08, 2008 15.77 16.20 15.54 15.82 1,809,344 +0.26(+1.66%)
Apr 07, 2008 15.18 15.64 14.69 15.56 1,942,419 +0.88(+6.02%)
Apr 04, 2008 14.05 14.73 14.05 14.68 2,376,876 +0.83(+5.99%)
Apr 03, 2008 13.93 14.21 13.71 13.85 2,060,139 +0.00(+0.00%)
Apr 02, 2008 13.35 13.95 12.91 13.85 1,408,764 +0.68(+5.17%)
Apr 01, 2008 13.11 13.39 12.80 13.17 1,126,916 +0.33(+2.57%)
Mar 31, 2008 12.90 13.18 12.41 12.84 621,706 +0.07(+0.56%)
Mar 28, 2008 13.40 13.45 12.73 12.77 9,893,766 -0.55(-4.12%)
Mar 27, 2008 12.71 13.33 12.56 13.31 1,143,619 +0.71(+5.60%)
Mar 26, 2008 12.58 12.80 12.37 12.61 701,923 -0.06(-0.50%)
Mar 25, 2008 12.22 12.72 12.13 12.67 1,021,463 +0.64(+5.34%)
Mar 24, 2008 11.86 12.19 11.75 12.03 911,544 +0.32(+2.72%)
Mar 21, 2008 11.89 11.97 11.48 11.71 883,227 +0.00(+0.00%)
Mar 20, 2008 11.89 11.97 11.48 11.71 883,227 -0.25(-2.10%)
Mar 19, 2008 12.28 12.40 11.90 11.96 3,044,796 -0.32(-2.57%)
Mar 18, 2008 11.86 12.28 11.78 12.28 1,258,345 +0.75(+6.47%)
Mar 17, 2008 11.34 11.96 11.34 11.53 1,302,050 -0.27(-2.32%)
Mar 14, 2008 12.08 12.19 11.71 11.81 1,309,517 -0.15(-1.24%)
Mar 13, 2008 11.37 12.03 11.21 11.95 840,888 +0.40(+3.44%)
Mar 12, 2008 11.15 12.03 11.12 11.56 1,481,424 +0.24(+2.16%)
Mar 11, 2008 10.94 11.31 10.87 11.31 1,021,609 +0.89(+8.55%)
Mar 10, 2008 10.82 10.82 10.31 10.42 1,479,275 -0.35(-3.23%)
Mar 07, 2008 11.05 11.13 10.77 10.77 1,469,587 -0.32(-2.87%)
Mar 06, 2008 11.17 11.42 11.08 11.09 722,228 -0.12(-1.03%)
Mar 05, 2008 11.21 11.27 10.92 11.20 739,346 +0.28(+2.52%)
Mar 04, 2008 10.98 11.09 10.77 10.93 923,272 +0.03(+0.24%)
Mar 03, 2008 10.49 10.98 10.49 10.90 1,180,495 +0.19(+1.78%)
Feb 29, 2008 10.76 10.98 10.60 10.71 1,972,197 -0.06(-0.59%)
Feb 28, 2008 10.98 11.07 10.76 10.77 1,101,735 -0.23(-2.12%)
Feb 27, 2008 10.49 11.26 10.38 11.01 1,872,039 +0.30(+2.80%)
Feb 26, 2008 10.30 10.76 10.13 10.71 1,383,998 +0.30(+2.90%)
Feb 25, 2008 9.829 10.44 9.741 10.41 1,476,871 +0.71(+7.27%)
Feb 22, 2008 9.739 9.787 9.586 9.701 614,513 +0.07(+0.74%)
Feb 21, 2008 9.775 9.873 9.547 9.630 834,041 -0.11(-1.14%)
Feb 20, 2008 9.486 9.769 9.335 9.741 733,883 +0.22(+2.32%)
Feb 19, 2008 9.445 9.609 9.335 9.519 1,577,484 +0.21(+2.27%)
Feb 18, 2008 9.457 9.457 9.170 9.308 0 +0.00(+0.00%)
Feb 15, 2008 9.457 9.457 9.170 9.308 1,050,746 -0.01(-0.11%)
Feb 14, 2008 9.737 9.737 9.317 9.318 823,114 -0.42(-4.31%)
Feb 13, 2008 9.650 10.31 9.344 9.738 1,080,319 +0.20(+2.06%)
Feb 12, 2008 9.376 9.619 9.201 9.541 1,154,545 +0.34(+3.73%)
Feb 11, 2008 9.066 9.294 8.956 9.198 674,608 +0.21(+2.35%)
Feb 08, 2008 8.910 9.228 8.842 8.987 429,767 +0.10(+1.15%)
Feb 07, 2008 9.060 9.143 8.566 8.885 1,624,121 -0.19(-2.12%)
Feb 06, 2008 9.398 9.506 9.035 9.077 488,041 -0.17(-1.82%)
Feb 05, 2008 9.687 9.687 9.143 9.246 707,951 -0.50(-5.11%)
Feb 04, 2008 9.747 9.783 9.477 9.743 542,672 +0.02(+0.24%)
Feb 01, 2008 9.720 9.920 9.637 9.720 1,636,705 -0.01(-0.13%)
Jan 31, 2008 9.242 9.756 9.006 9.732 1,790,092 +0.31(+3.27%)
Jan 30, 2008 9.280 9.610 9.132 9.424 1,414,956 +0.14(+1.55%)
Jan 29, 2008 9.497 9.497 9.105 9.280 1,231,029 +0.21(+2.28%)
Jan 28, 2008 8.786 9.154 8.575 9.073 639,188 +0.22(+2.49%)
Jan 25, 2008 9.143 9.217 8.732 8.853 1,241,956 +0.13(+1.48%)
Jan 24, 2008 8.566 8.786 8.402 8.724 1,272,914 +0.49(+5.91%)
Jan 23, 2008 7.743 8.273 7.254 8.237 1,298,408 +0.13(+1.58%)
Jan 22, 2008 7.948 9.627 7.948 8.109 1,156,366 -0.23(-2.81%)
Jan 21, 2008 8.484 8.561 8.158 8.344 0 +0.00(+0.00%)
Jan 18, 2008 8.484 8.561 8.158 8.344 794,506 -0.07(-0.79%)
Jan 17, 2008 9.006 9.079 8.392 8.410 2,632,328 -0.56(-6.28%)
Jan 16, 2008 8.923 9.238 8.316 8.974 2,405,607 -0.12(-1.32%)
Jan 15, 2008 9.394 9.394 8.912 9.094 800,497 -0.51(-5.33%)
Jan 14, 2008 9.500 9.606 9.378 9.606 835,862 +0.31(+3.33%)
Jan 11, 2008 9.335 9.547 9.159 9.296 2,918,742 +0.02(+0.17%)
Jan 10, 2008 8.613 9.333 8.613 9.281 2,033,876 +0.52(+5.90%)
Jan 09, 2008 9.030 9.033 8.615 8.764 1,267,451 -0.25(-2.82%)
Jan 08, 2008 9.165 9.253 8.972 9.018 1,074,419 -0.06(-0.64%)
Jan 07, 2008 9.039 9.198 8.894 9.076 648,293 -0.08(-0.86%)
Jan 04, 2008 9.473 9.473 9.043 9.155 1,436,808 -0.53(-5.45%)
Jan 03, 2008 9.498 9.801 9.390 9.682 1,269,272 +0.21(+2.23%)
Jan 02, 2008 9.777 9.871 9.249 9.471 1,267,451 -0.23(-2.42%)
Jan 01, 2008 10.15 10.15 9.635 9.706 0 +0.00(+0.00%)
Dec 31, 2007 10.15 10.15 9.635 9.706 566,346 -0.23(-2.33%)
Dec 28, 2007 9.931 9.989 9.829 9.937 533,567 -0.04(-0.39%)
Dec 27, 2007 10.10 10.15 9.939 9.976 650,114 -0.25(-2.44%)
Dec 26, 2007 10.14 10.31 9.994 10.23 713,851 +0.04(+0.39%)
Dec 24, 2007 10.10 10.24 9.995 10.19 289,546 +0.18(+1.83%)
Dec 21, 2007 9.742 10.15 9.720 10.00 1,325,724 +0.44(+4.61%)
Dec 20, 2007 9.251 9.610 9.251 9.562 772,125 +0.57(+6.29%)
Dec 19, 2007 8.759 9.048 8.649 8.996 624,656 +0.25(+2.82%)
Dec 18, 2007 9.102 9.102 8.543 8.749 848,609 -0.12(-1.34%)
Dec 17, 2007 9.027 9.073 8.786 8.869 961,004 -0.31(-3.33%)
Dec 14, 2007 8.940 9.190 8.912 9.174 804,904 +0.14(+1.50%)
Dec 13, 2007 9.526 9.526 8.873 9.039 1,082,614 -0.43(-4.51%)
Dec 12, 2007 9.939 10.08 9.253 9.466 823,114 -0.19(-1.97%)
Dec 11, 2007 10.13 10.13 9.613 9.656 651,936 -0.52(-5.13%)
Dec 10, 2007 10.27 10.27 10.09 10.18 387,883 -0.07(-0.71%)
Dec 07, 2007 10.19 10.45 10.16 10.25 442,515 -0.05(-0.44%)
Dec 06, 2007 9.884 10.35 9.884 10.30 1,172,756 +0.54(+5.49%)
Dec 05, 2007 9.505 9.774 9.446 9.761 639,188 +0.36(+3.88%)
Dec 04, 2007 9.418 9.518 9.396 9.396 134,757 -0.16(-1.66%)
Dec 03, 2007 9.555 9.610 9.473 9.555 331,485 -0.09(-0.94%)
Nov 30, 2007 9.610 9.817 9.527 9.646 1,265,629 +0.20(+2.07%)
Nov 29, 2007 9.292 9.596 9.292 9.451 801,262 +0.11(+1.21%)
Nov 28, 2007 8.783 9.560 8.783 9.338 1,522,398 +0.51(+5.77%)
Nov 27, 2007 8.731 8.850 8.607 8.828 752,093 +0.08(+0.92%)
Nov 26, 2007 8.855 9.006 8.634 8.748 1,708,145 -0.13(-1.51%)
Nov 23, 2007 8.885 8.923 8.731 8.882 753,914 +0.16(+1.81%)
Nov 21, 2007 8.512 8.758 8.306 8.725 1,762,776 -0.22(-2.44%)
Nov 20, 2007 9.055 9.151 8.704 8.943 733,883 -0.00(-0.04%)
Nov 19, 2007 9.390 9.390 8.910 8.946 379,251 -0.39(-4.13%)
Nov 16, 2007 9.338 9.390 9.192 9.331 684,714 -0.01(-0.12%)
Nov 15, 2007 9.363 9.404 9.240 9.342 677,430 -0.09(-0.98%)
Nov 14, 2007 9.610 9.706 9.415 9.435 644,651 -0.02(-0.19%)
Nov 13, 2007 9.335 9.535 9.305 9.452 972,896 +0.28(+3.07%)
Nov 12, 2007 9.505 9.650 9.122 9.171 1,870,218 -0.35(-3.71%)
Nov 09, 2007 9.747 9.775 9.508 9.525 817,651 -0.29(-2.98%)
Nov 08, 2007 10.02 10.05 9.750 9.817 819,472 -0.12(-1.23%)
Nov 07, 2007 10.16 10.16 9.905 9.939 2,389,582 -0.22(-2.12%)
Nov 06, 2007 9.956 10.16 9.887 10.16 486,275 +0.12(+1.19%)
Nov 05, 2007 10.06 10.17 9.866 10.04 498,057 -0.23(-2.23%)
Nov 02, 2007 10.74 10.74 10.22 10.26 1,076,240 -0.34(-3.23%)
Nov 01, 2007 10.72 10.95 10.47 10.61 1,229,208 +0.06(+0.60%)
Oct 31, 2007 10.93 10.96 10.39 10.54 2,212,576 -0.38(-3.44%)
Oct 30, 2007 10.98 11.20 10.82 10.92 1,161,830 -0.08(-0.70%)
Oct 29, 2007 10.81 11.00 10.74 11.00 1,434,987 +0.17(+1.53%)
Oct 26, 2007 10.60 10.83 10.57 10.83 1,143,619 +0.45(+4.29%)
Oct 25, 2007 10.24 10.46 10.24 10.39 1,444,092 +0.12(+1.16%)
Oct 24, 2007 10.16 10.30 9.967 10.27 910,525 +0.01(+0.09%)
Oct 23, 2007 10.30 10.33 10.03 10.26 881,388 +0.04(+0.43%)
Oct 22, 2007 10.16 10.24 9.995 10.21 644,651 -0.01(-0.13%)
Oct 19, 2007 10.32 10.35 10.15 10.23 588,199 -0.17(-1.65%)
Oct 18, 2007 10.52 10.52 10.35 10.40 1,007,040 -0.13(-1.24%)
Oct 17, 2007 10.63 10.76 10.47 10.53 1,560,640 +0.00(+0.03%)
Oct 16, 2007 10.86 10.87 10.41 10.53 1,047,103 -0.34(-3.16%)
Oct 15, 2007 10.93 11.14 10.86 10.87 1,149,082 -0.03(-0.23%)
Oct 12, 2007 11.09 11.21 10.81 10.89 724,778 -0.11(-0.99%)
Oct 11, 2007 11.04 11.34 10.91 11.00 2,622,312 +0.05(+0.45%)
Oct 10, 2007 10.55 11.06 10.48 10.96 1,624,376 +0.44(+4.21%)
Oct 09, 2007 10.53 10.59 10.41 10.51 1,017,967 +0.07(+0.63%)
Oct 08, 2007 10.43 10.45 10.26 10.45 631,904 +0.01(+0.13%)
Oct 05, 2007 10.05 10.54 10.05 10.43 2,057,786 +0.45(+4.53%)
Oct 04, 2007 9.983 10.02 9.794 9.981 1,068,956 +0.11(+1.09%)
Oct 03, 2007 9.980 9.982 9.850 9.873 1,342,114 -0.10(-1.05%)
Oct 02, 2007 9.883 9.978 9.843 9.978 1,657,155 +0.20(+2.08%)
Oct 01, 2007 9.404 9.812 9.404 9.774 905,061 +0.28(+2.96%)
Sep 28, 2007 9.308 9.524 9.253 9.493 1,272,914 +0.24(+2.54%)
Sep 27, 2007 9.198 9.307 9.164 9.258 1,904,818 +0.09(+1.01%)
Sep 26, 2007 8.910 9.213 8.869 9.165 1,589,776 +0.28(+3.15%)
Sep 25, 2007 9.006 9.014 8.841 8.885 1,289,303 -0.18(-1.96%)
Sep 24, 2007 9.074 9.116 8.995 9.062 562,704 -0.01(-0.09%)
Sep 21, 2007 8.951 9.143 8.841 9.071 1,759,134 +0.12(+1.39%)
Sep 20, 2007 8.877 9.074 8.808 8.946 702,925 -0.05(-0.60%)
Sep 19, 2007 8.665 9.280 8.649 9.000 1,302,050 +0.23(+2.63%)
Sep 18, 2007 8.308 8.800 8.224 8.770 832,219 +0.47(+5.66%)
Sep 17, 2007 8.333 8.468 8.284 8.300 163,894 -0.07(-0.80%)
Sep 14, 2007 8.402 8.457 8.303 8.367 273,157 -0.01(-0.09%)
Sep 13, 2007 8.388 8.413 8.313 8.374 289,546 +0.07(+0.83%)
Sep 12, 2007 8.334 8.347 8.155 8.306 366,031 -0.02(-0.24%)
Sep 11, 2007 8.292 8.396 8.279 8.325 278,620 +0.02(+0.24%)
Sep 10, 2007 8.561 8.561 8.088 8.306 488,041 -0.15(-1.78%)
Sep 07, 2007 8.566 8.566 8.357 8.456 498,967 -0.20(-2.29%)
Sep 06, 2007 8.745 8.745 8.592 8.654 276,799 -0.04(-0.44%)
Sep 05, 2007 8.731 8.752 8.621 8.693 278,620 -0.09(-1.06%)
Sep 04, 2007 8.737 8.863 8.674 8.786 418,841 +0.03(+0.38%)
Aug 31, 2007 8.649 8.786 8.582 8.753 664,683 +0.20(+2.37%)
Aug 30, 2007 8.473 8.610 8.462 8.550 311,399 -0.03(-0.35%)
Aug 29, 2007 8.454 8.599 8.338 8.580 478,936 +0.25(+3.04%)
Aug 28, 2007 8.720 8.720 8.308 8.327 522,641 -0.28(-3.30%)
Aug 27, 2007 8.786 8.786 8.612 8.612 189,389 -0.17(-1.99%)
Aug 24, 2007 8.483 8.854 8.457 8.786 624,620 +0.29(+3.45%)
Aug 23, 2007 8.621 8.676 8.347 8.493 753,914 -0.03(-0.31%)
Aug 22, 2007 8.484 8.617 8.384 8.520 1,500,545 +0.12(+1.42%)
Aug 21, 2007 8.367 8.417 8.102 8.401 635,546 +0.01(+0.13%)
Aug 20, 2007 8.402 8.429 8.073 8.390 691,999 +0.00(+0.02%)
Aug 17, 2007 7.962 8.448 7.943 8.388 861,356 +0.51(+6.47%)
Aug 16, 2007 7.660 7.921 7.460 7.878 2,081,460 +0.14(+1.74%)
Aug 15, 2007 8.113 8.223 7.743 7.743 855,893 -0.41(-4.98%)
Aug 14, 2007 8.663 8.716 8.094 8.149 746,630 -0.49(-5.67%)
Aug 13, 2007 8.855 8.965 8.622 8.639 575,451 +0.06(+0.66%)
Aug 10, 2007 8.786 8.786 8.430 8.582 1,059,851 -0.11(-1.30%)
Aug 09, 2007 8.951 9.091 8.614 8.696 548,136 -0.34(-3.74%)
Aug 08, 2007 8.825 9.151 8.698 9.033 1,176,398 +0.21(+2.36%)
Aug 07, 2007 8.649 8.914 8.622 8.825 608,230 +0.09(+1.01%)
Aug 06, 2007 8.896 8.923 8.610 8.737 781,230 -0.21(-2.39%)
Aug 03, 2007 8.938 8.995 8.923 8.950 699,283 -0.04(-0.49%)
Aug 02, 2007 8.869 9.061 8.768 8.995 970,619 +0.14(+1.58%)
Aug 01, 2007 8.951 9.061 8.704 8.855 735,704 -0.13(-1.41%)
Jul 31, 2007 8.951 9.061 8.909 8.982 1,318,440 +0.03(+0.34%)
Jul 30, 2007 8.663 9.033 8.663 8.951 2,203,470 +0.18(+2.07%)
Jul 27, 2007 8.503 8.806 8.415 8.770 1,489,619 +0.38(+4.47%)
Jul 26, 2007 8.443 8.457 8.223 8.394 1,735,460 -0.17(-1.95%)
Jul 25, 2007 8.722 8.808 8.443 8.561 775,767 -0.11(-1.22%)
Jul 24, 2007 8.691 8.750 8.566 8.667 2,414,712 -0.13(-1.51%)
Jul 23, 2007 8.879 8.992 8.725 8.800 1,274,735 -0.03(-0.31%)
Jul 20, 2007 9.171 9.224 8.814 8.827 1,227,387 -0.32(-3.46%)
Jul 19, 2007 9.500 9.513 9.140 9.144 957,872 -0.07(-0.71%)
Jul 18, 2007 9.297 9.338 9.183 9.209 797,620 -0.11(-1.16%)
Jul 17, 2007 9.418 9.500 9.295 9.317 347,820 -0.01(-0.11%)
Jul 16, 2007 9.335 9.607 9.308 9.328 591,841 +0.06(+0.60%)
Jul 13, 2007 9.253 9.354 9.162 9.272 586,378 +0.06(+0.60%)
Jul 12, 2007 9.335 9.467 9.209 9.216 852,251 -0.04(-0.46%)
Jul 11, 2007 9.445 9.445 9.225 9.258 504,430 -0.08(-0.87%)
Jul 10, 2007 9.555 9.555 9.312 9.340 384,241 -0.19(-2.01%)
Jul 09, 2007 9.596 9.665 9.459 9.531 342,357 -0.03(-0.36%)
Jul 06, 2007 9.596 9.610 9.536 9.566 451,620 +0.00(+0.01%)
Jul 05, 2007 9.747 9.773 9.549 9.565 566,346 -0.04(-0.41%)
Jul 03, 2007 9.673 9.728 9.563 9.604 630,083 -0.07(-0.71%)
Jul 02, 2007 9.447 9.871 9.447 9.673 533,567 +0.23(+2.39%)
Jun 29, 2007 9.335 9.468 9.335 9.447 475,294 +0.14(+1.50%)
Jun 28, 2007 9.280 9.390 9.227 9.308 928,735 +0.12(+1.28%)
Jun 27, 2007 9.322 9.335 9.119 9.190 1,121,766 -0.23(-2.42%)
Jun 26, 2007 9.472 9.541 9.385 9.418 389,704 +0.02(+0.18%)
Jun 25, 2007 9.308 9.420 9.185 9.401 712,030 +0.19(+2.04%)
Jun 22, 2007 9.390 9.390 9.089 9.213 498,967 -0.18(-1.89%)
Jun 21, 2007 9.330 9.405 9.253 9.390 316,862 +0.05(+0.58%)
Jun 20, 2007 9.335 9.445 9.288 9.336 426,125 +0.08(+0.83%)
Jun 19, 2007 9.280 9.418 9.233 9.259 411,557 -0.09(-0.96%)
Jun 18, 2007 9.445 9.514 9.322 9.349 366,031 -0.05(-0.53%)
Jun 15, 2007 9.171 9.541 9.171 9.398 1,240,135 +0.33(+3.59%)
Jun 14, 2007 8.891 9.157 8.891 9.073 739,346 +0.21(+2.37%)
Jun 13, 2007 8.869 8.890 8.803 8.862 309,578 +0.07(+0.81%)
Jun 12, 2007 8.951 9.074 8.792 8.792 311,399 -0.16(-1.78%)
Jun 11, 2007 8.951 9.046 8.931 8.951 417,020 -0.07(-0.74%)
Jun 08, 2007 8.745 9.075 8.745 9.017 626,441 +0.19(+2.11%)
Jun 07, 2007 9.119 9.119 8.676 8.831 1,058,030 -0.31(-3.37%)
Jun 06, 2007 9.225 9.238 9.075 9.138 271,336 -0.16(-1.73%)
Jun 05, 2007 9.311 9.311 9.252 9.299 185,747 -0.01(-0.14%)
Jun 04, 2007 9.264 9.335 9.184 9.312 533,567 +0.15(+1.67%)
Jun 01, 2007 9.138 9.220 9.102 9.160 580,915 +0.12(+1.31%)
May 31, 2007 9.110 9.231 9.041 9.041 1,174,577 -0.01(-0.16%)
May 30, 2007 8.742 9.082 8.732 9.055 1,283,840 +0.30(+3.42%)
May 29, 2007 8.699 8.925 8.599 8.756 617,336 +0.08(+0.92%)
May 25, 2007 8.495 8.680 8.495 8.676 551,778 +0.17(+1.97%)
May 24, 2007 8.608 8.705 8.470 8.509 185,747 -0.15(-1.72%)
May 23, 2007 8.731 8.827 8.608 8.658 996,114 -0.07(-0.84%)
May 22, 2007 9.023 9.094 8.594 8.731 1,436,808 -0.29(-3.24%)
May 21, 2007 9.007 9.044 8.951 9.023 258,589 +0.00(+0.03%)
May 18, 2007 9.052 9.113 8.952 9.021 453,441 +0.00(+0.01%)
May 17, 2007 9.206 9.220 9.001 9.020 508,073 -0.08(-0.85%)
May 16, 2007 9.171 9.280 9.033 9.097 366,031 -0.03(-0.34%)
May 15, 2007 9.209 9.209 9.122 9.128 630,083 +0.03(+0.31%)
May 14, 2007 9.048 9.239 9.048 9.100 759,377 +0.07(+0.73%)
May 11, 2007 8.869 9.055 8.844 9.034 413,378 +0.16(+1.86%)
May 10, 2007 9.025 9.046 8.847 8.869 395,167 -0.14(-1.58%)
May 09, 2007 8.841 9.020 8.841 9.011 276,799 +0.15(+1.65%)
May 08, 2007 8.896 8.896 8.771 8.865 251,304 -0.03(-0.28%)
May 07, 2007 8.690 8.948 8.690 8.890 269,515 +0.27(+3.08%)
May 04, 2007 8.697 8.729 8.604 8.624 435,231 -0.02(-0.21%)
May 03, 2007 8.586 8.821 8.586 8.642 444,336 +0.06(+0.66%)
May 02, 2007 8.380 8.663 8.380 8.586 366,031 +0.01(+0.17%)
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.