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 (%)
Dec 31, 2018 29.11 29.47 28.50 29.18 559,855 +0.11(+0.37%)
Dec 28, 2018 29.78 30.14 28.91 29.08 642,928 -0.58(-1.95%)
Dec 27, 2018 29.22 29.76 28.77 29.66 725,396 -0.09(-0.31%)
Dec 26, 2018 28.19 29.80 27.96 29.75 658,680 +1.60(+5.69%)
Dec 24, 2018 28.99 29.24 28.09 28.15 740,306 -1.07(-3.65%)
Dec 21, 2018 29.45 30.29 28.93 29.21 2,027,081 -0.10(-0.34%)
Dec 20, 2018 31.13 31.14 28.01 29.31 6,927,862 -1.90(-6.08%)
Dec 19, 2018 31.45 32.17 31.11 31.21 1,364,087 +0.05(+0.17%)
Dec 18, 2018 31.55 31.87 31.15 31.16 1,318,818 -0.30(-0.94%)
Dec 17, 2018 32.49 32.58 31.30 31.45 1,198,478 -1.07(-3.28%)
Dec 14, 2018 32.68 33.09 32.46 32.52 599,751 -0.50(-1.52%)
Dec 13, 2018 33.33 33.49 32.96 33.02 779,003 -0.13(-0.39%)
Dec 12, 2018 33.47 33.70 33.13 33.15 827,632 +0.25(+0.76%)
Dec 11, 2018 33.64 33.72 32.77 32.90 755,885 -0.28(-0.85%)
Dec 10, 2018 33.53 33.69 32.80 33.18 583,816 -0.31(-0.93%)
Dec 07, 2018 34.23 34.46 33.41 33.50 448,698 -0.61(-1.79%)
Dec 06, 2018 33.72 34.13 32.89 34.11 993,783 -0.37(-1.08%)
Dec 04, 2018 35.28 35.28 34.41 34.48 962,358 -0.90(-2.54%)
Dec 03, 2018 34.77 35.87 34.72 35.38 1,833,474 +2.09(+6.27%)
Nov 30, 2018 33.22 33.57 33.01 33.29 870,677 -0.02(-0.05%)
Nov 29, 2018 32.54 33.56 32.54 33.31 718,451 +0.68(+2.09%)
Nov 28, 2018 31.92 32.78 31.64 32.63 1,189,547 +1.01(+3.18%)
Nov 27, 2018 32.10 33.24 31.53 31.62 1,123,131 -0.56(-1.74%)
Nov 26, 2018 32.32 32.84 32.06 32.18 538,428 -0.14(-0.44%)
Nov 23, 2018 32.16 32.76 31.78 32.32 656,179 -0.17(-0.54%)
Nov 21, 2018 32.50 32.50 32.50 0 +0.79(+2.51%)
Nov 20, 2018 32.69 32.79 31.56 31.70 2,224,458 -1.30(-3.94%)
Nov 19, 2018 33.56 33.89 32.98 33.01 601,056 -0.72(-2.13%)
Nov 16, 2018 33.71 34.15 33.60 33.72 711,555 -0.23(-0.67%)
Nov 15, 2018 33.18 34.17 33.11 33.95 640,715 +0.75(+2.26%)
Nov 14, 2018 32.92 33.44 32.92 33.20 471,426 +0.46(+1.41%)
Nov 13, 2018 33.04 33.43 32.66 32.74 545,304 -0.57(-1.73%)
Nov 12, 2018 33.97 33.97 33.17 33.32 646,694 -0.73(-2.16%)
Nov 09, 2018 33.96 34.22 33.77 34.05 668,206 -0.36(-1.03%)
Nov 08, 2018 35.03 35.04 34.25 34.41 813,102 -0.61(-1.75%)
Nov 07, 2018 35.56 35.56 34.93 35.02 531,249 -0.19(-0.54%)
Nov 06, 2018 35.15 35.62 34.87 35.21 913,830 -0.14(-0.41%)
Nov 05, 2018 35.11 35.79 34.86 35.35 1,023,177 -0.51(-1.43%)
Nov 02, 2018 35.63 36.80 35.18 35.87 1,506,503 +0.20(+0.55%)
Nov 01, 2018 33.99 36.19 33.21 35.67 1,738,118 +2.52(+7.60%)
Oct 31, 2018 32.08 33.36 31.75 33.15 2,874,587 +1.21(+3.79%)
Oct 30, 2018 31.56 32.05 31.20 31.94 1,356,160 +0.83(+2.68%)
Oct 29, 2018 32.31 32.44 30.96 31.11 1,005,757 -0.87(-2.72%)
Oct 26, 2018 31.48 32.20 31.30 31.98 1,129,712 +0.45(+1.42%)
Oct 25, 2018 31.32 31.74 30.96 31.53 1,300,029 +0.57(+1.86%)
Oct 24, 2018 30.77 31.67 30.65 30.95 1,434,362 +0.11(+0.34%)
Oct 23, 2018 30.19 30.95 29.92 30.85 1,113,051 -0.09(-0.29%)
Oct 22, 2018 31.56 32.16 30.86 30.94 1,203,656 -0.49(-1.56%)
Oct 19, 2018 31.30 31.73 31.18 31.43 695,695 +0.25(+0.80%)
Oct 18, 2018 31.85 31.85 30.99 31.18 821,839 -0.73(-2.30%)
Oct 17, 2018 32.79 32.79 31.70 31.92 528,280 -0.83(-2.54%)
Oct 16, 2018 32.79 32.89 32.09 32.75 550,087 +0.27(+0.84%)
Oct 15, 2018 32.62 32.82 31.93 32.48 581,543 -0.13(-0.39%)
Oct 12, 2018 33.14 33.24 32.48 32.60 1,054,645 +0.26(+0.80%)
Oct 11, 2018 32.23 32.68 31.83 32.35 1,234,004 -0.06(-0.19%)
Oct 10, 2018 33.97 34.12 32.32 32.41 2,278,374 -1.43(-4.23%)
Oct 09, 2018 33.98 34.08 33.57 33.84 1,199,378 -0.44(-1.28%)
Oct 08, 2018 33.94 34.57 33.72 34.28 552,246 +0.21(+0.62%)
Oct 05, 2018 34.75 35.18 34.00 34.06 737,458 -0.70(-2.00%)
Oct 04, 2018 35.64 35.64 34.59 34.76 583,724 -0.86(-2.40%)
Oct 03, 2018 35.74 36.09 35.41 35.62 677,986 +0.23(+0.64%)
Oct 02, 2018 34.84 35.68 34.84 35.39 596,474 +0.39(+1.12%)
Oct 01, 2018 34.87 35.21 34.72 35.00 428,052 +0.40(+1.16%)
Sep 28, 2018 34.76 35.06 34.44 34.59 666,620 -0.32(-0.91%)
Sep 27, 2018 35.34 35.52 34.59 34.91 627,893 -0.45(-1.28%)
Sep 26, 2018 35.25 35.70 35.11 35.37 777,824 -0.02(-0.04%)
Sep 25, 2018 35.90 35.98 35.21 35.38 1,027,422 -0.62(-1.72%)
Sep 24, 2018 36.67 36.79 35.92 36.00 629,327 -0.66(-1.80%)
Sep 21, 2018 36.74 36.92 36.44 36.66 1,386,105 +0.04(+0.10%)
Sep 20, 2018 36.75 36.92 36.21 36.62 1,178,513 +0.29(+0.79%)
Sep 19, 2018 35.70 36.68 35.47 36.33 982,386 +1.00(+2.83%)
Sep 18, 2018 35.75 36.14 35.24 35.34 1,026,841 -0.26(-0.74%)
Sep 17, 2018 34.94 36.24 34.88 35.60 1,037,519 +0.87(+2.51%)
Sep 14, 2018 34.08 34.87 34.08 34.73 1,020,547 +0.30(+0.86%)
Sep 13, 2018 33.81 34.53 33.73 34.44 1,255,732 +0.76(+2.25%)
Sep 12, 2018 32.76 33.75 32.76 33.68 1,449,110 +0.98(+3.01%)
Sep 11, 2018 32.18 32.88 32.06 32.70 1,766,090 +0.12(+0.37%)
Sep 10, 2018 33.14 33.38 32.36 32.57 1,789,656 -0.39(-1.19%)
Sep 07, 2018 31.69 33.07 31.50 32.97 2,553,615 +1.05(+3.30%)
Sep 06, 2018 31.44 32.01 31.44 31.92 1,204,574 +0.54(+1.71%)
Sep 05, 2018 31.42 31.73 30.95 31.38 1,089,805 -0.17(-0.55%)
Sep 04, 2018 31.58 31.82 31.11 31.55 1,364,897 -0.31(-0.96%)
Aug 31, 2018 31.86 31.86 31.86 0 +0.49(+1.55%)
Aug 30, 2018 31.91 31.98 30.89 31.37 1,270,059 -0.61(-1.89%)
Aug 29, 2018 31.78 32.38 31.63 31.98 1,219,722 +0.17(+0.54%)
Aug 28, 2018 32.30 32.68 31.72 31.81 2,030,345 -0.48(-1.48%)
Aug 27, 2018 32.86 33.60 32.15 32.28 2,543,264 -0.31(-0.94%)
Aug 24, 2018 32.81 33.21 32.37 32.59 1,056,084 +0.55(+1.70%)
Aug 23, 2018 33.50 33.68 31.84 32.05 2,919,251 -1.67(-4.97%)
Aug 22, 2018 33.53 33.97 33.40 33.72 785,709 +0.21(+0.62%)
Aug 21, 2018 33.27 33.88 32.96 33.51 895,557 +0.28(+0.86%)
Aug 20, 2018 33.56 33.83 33.17 33.23 1,009,250 -0.25(-0.76%)
Aug 17, 2018 33.27 33.65 32.93 33.48 898,661 +0.11(+0.34%)
Aug 16, 2018 33.24 34.20 33.08 33.37 1,388,573 +0.65(+1.99%)
Aug 15, 2018 33.32 33.32 32.24 32.72 1,610,361 -1.03(-3.06%)
Aug 14, 2018 34.50 35.04 33.66 33.75 1,093,014 -0.40(-1.18%)
Aug 13, 2018 34.61 34.91 34.14 34.15 1,243,821 -0.84(-2.39%)
Aug 10, 2018 35.43 35.51 34.63 34.99 1,663,841 -0.83(-2.32%)
Aug 09, 2018 36.07 36.11 35.50 35.82 1,459,677 -0.13(-0.37%)
Aug 08, 2018 36.01 36.01 35.54 35.96 936,935 +0.63(+1.78%)
Aug 07, 2018 35.21 35.72 35.01 35.33 1,121,640 +0.28(+0.81%)
Aug 06, 2018 36.60 36.60 34.86 35.04 1,673,014 -1.48(-4.05%)
Aug 03, 2018 36.22 36.79 36.17 36.52 758,626 +0.50(+1.39%)
Aug 02, 2018 35.33 36.27 34.81 36.02 1,134,025 +0.51(+1.43%)
Aug 01, 2018 35.96 36.28 35.30 35.51 1,889,582 -0.58(-1.60%)
Jul 31, 2018 34.93 36.32 34.65 36.09 1,030,673 +1.23(+3.54%)
Jul 30, 2018 35.03 35.30 34.65 34.86 1,559,257 -0.19(-0.55%)
Jul 27, 2018 35.08 35.14 34.81 35.05 1,344,581 +0.10(+0.28%)
Jul 26, 2018 35.21 35.45 34.95 34.95 699,408 -0.36(-1.02%)
Jul 25, 2018 35.00 35.34 34.87 35.31 1,013,490 +0.40(+1.13%)
Jul 24, 2018 34.95 35.39 34.81 34.92 1,325,545 +0.41(+1.19%)
Jul 23, 2018 35.27 35.36 33.66 34.50 1,644,308 -0.86(-2.43%)
Jul 20, 2018 35.15 35.69 35.15 35.36 1,304,965 +0.23(+0.66%)
Jul 19, 2018 35.57 35.63 34.94 35.13 1,196,043 -0.63(-1.76%)
Jul 18, 2018 36.17 36.44 35.69 35.76 868,054 -0.43(-1.20%)
Jul 17, 2018 35.66 36.36 35.55 36.19 637,136 +0.46(+1.28%)
Jul 16, 2018 36.26 36.33 35.29 35.74 758,612 -0.58(-1.59%)
Jul 13, 2018 36.26 36.70 36.26 36.31 575,483 -0.09(-0.25%)
Jul 12, 2018 36.31 36.40 35.97 36.40 597,981 +0.40(+1.10%)
Jul 11, 2018 36.19 36.48 35.86 36.01 617,254 -0.46(-1.25%)
Jul 10, 2018 36.55 36.71 36.19 36.46 440,309 -0.04(-0.12%)
Jul 09, 2018 36.49 36.92 36.43 36.51 1,088,387 +0.27(+0.74%)
Jul 06, 2018 35.74 36.45 35.66 36.24 734,624 +0.41(+1.15%)
Jul 05, 2018 35.51 35.83 35.25 35.83 1,175,703 +0.31(+0.86%)
Jul 03, 2018 35.52 35.52 35.52 0 +0.40(+1.13%)
Jul 02, 2018 35.52 36.01 34.90 35.13 818,909 -0.80(-2.23%)
Jun 29, 2018 36.61 35.53 35.93 1,056,390 +0.12(+0.33%)
Jun 28, 2018 35.65 37.08 35.06 35.81 866,541 +0.24(+0.67%)
Jun 27, 2018 36.70 37.05 35.51 35.57 899,160 -0.89(-2.44%)
Jun 26, 2018 36.00 36.62 35.67 36.46 544,619 +0.45(+1.25%)
Jun 25, 2018 36.85 36.90 35.93 36.01 696,648 -0.76(-2.07%)
Jun 22, 2018 36.37 37.10 35.81 36.77 881,716 +1.05(+2.93%)
Jun 21, 2018 35.36 35.99 35.33 35.72 1,112,926 +0.28(+0.78%)
Jun 20, 2018 36.02 36.22 35.05 35.45 1,357,154 -0.49(-1.37%)
Jun 19, 2018 36.46 36.46 35.60 35.94 1,331,465 -1.12(-3.03%)
Jun 18, 2018 36.92 37.37 36.86 37.06 634,339 -0.28(-0.76%)
Jun 15, 2018 37.54 37.61 37.35 1,350,386 -0.26(-0.70%)
Jun 14, 2018 37.49 37.91 37.39 37.61 821,783 +0.02(+0.04%)
Jun 13, 2018 37.68 37.87 37.31 37.59 944,282 -0.24(-0.63%)
Jun 12, 2018 38.58 38.77 37.70 37.83 1,327,598 -0.66(-1.71%)
Jun 11, 2018 38.55 38.98 38.49 38.49 612,048 -0.09(-0.23%)
Jun 08, 2018 38.27 38.68 37.94 38.58 770,167 +0.26(+0.69%)
Jun 07, 2018 38.62 38.89 38.00 38.32 974,286 -0.42(-1.09%)
Jun 06, 2018 37.91 38.74 1,647,032 -0.15(-0.38%)
Jun 05, 2018 39.64 39.81 38.67 38.89 2,139,107 -0.67(-1.71%)
Jun 04, 2018 38.59 39.73 38.41 39.56 1,819,517 +1.41(+3.69%)
Jun 01, 2018 38.61 38.61 37.25 38.15 2,278,328 -0.50(-1.30%)
May 31, 2018 38.16 38.69 38.06 38.66 1,111,860 +0.48(+1.26%)
May 30, 2018 37.83 38.63 37.61 38.17 1,235,559 +0.57(+1.52%)
May 29, 2018 37.69 37.91 36.97 37.60 1,480,774 -0.46(-1.21%)
May 25, 2018 38.06 38.06 38.06 0 +0.77(+2.07%)
May 24, 2018 39.30 39.30 36.49 37.29 4,530,767 -2.38(-6.00%)
May 23, 2018 39.38 40.29 39.38 39.67 804,888 -0.27(-0.69%)
May 22, 2018 40.82 41.38 39.71 39.95 1,632,576 -0.94(-2.30%)
May 21, 2018 41.30 41.89 40.64 40.89 967,941 +0.15(+0.36%)
May 18, 2018 40.64 41.45 40.64 40.74 1,388,505 -0.01(-0.04%)
May 17, 2018 42.96 43.09 39.87 40.76 4,342,832 -2.37(-5.50%)
May 16, 2018 42.59 43.34 42.27 43.13 1,454,818 +0.74(+1.75%)
May 15, 2018 41.24 43.52 40.67 42.39 3,712,944 +0.86(+2.07%)
May 14, 2018 42.33 43.04 41.46 41.53 1,174,323 -0.78(-1.84%)
May 11, 2018 41.80 43.12 41.75 42.30 1,765,611 +0.39(+0.94%)
May 10, 2018 39.92 42.05 39.68 41.91 2,347,842 +2.23(+5.63%)
May 09, 2018 39.15 39.81 38.86 39.68 1,233,385 +0.49(+1.25%)
May 08, 2018 39.27 39.27 38.77 39.19 1,030,058 -0.33(-0.84%)
May 07, 2018 39.42 40.17 39.18 39.52 1,000,317 -0.63(-1.57%)
May 04, 2018 39.71 40.27 39.46 40.15 754,910 +0.22(+0.56%)
May 03, 2018 39.73 40.30 39.45 39.93 773,293 +0.08(+0.19%)
May 02, 2018 40.34 40.34 39.75 39.86 1,540,753 -0.42(-1.05%)
May 01, 2018 39.89 40.31 39.51 40.28 639,620 +0.15(+0.36%)
Apr 30, 2018 40.32 40.74 39.92 40.13 493,659 -0.27(-0.67%)
Apr 27, 2018 40.27 40.47 39.77 40.40 505,111 +0.12(+0.29%)
Apr 26, 2018 40.21 40.42 39.62 40.29 915,101 +0.42(+1.05%)
Apr 25, 2018 40.76 40.95 39.59 39.87 2,019,418 -1.11(-2.71%)
Apr 24, 2018 40.95 41.17 40.07 40.98 1,848,265 +0.07(+0.18%)
Apr 23, 2018 41.31 41.32 40.77 40.91 1,052,296 -0.47(-1.13%)
Apr 20, 2018 41.18 42.26 40.74 41.38 1,656,990 +0.06(+0.14%)
Apr 19, 2018 40.23 41.34 40.19 41.32 2,257,917 +1.42(+3.56%)
Apr 18, 2018 39.13 40.13 39.02 39.90 1,147,158 +0.85(+2.17%)
Apr 17, 2018 38.78 39.23 38.64 39.05 1,147,730 +0.69(+1.81%)
Apr 16, 2018 38.96 38.96 38.26 38.36 754,430 -0.39(-1.02%)
Apr 13, 2018 39.42 39.59 38.51 38.75 1,153,955 -0.18(-0.47%)
Apr 12, 2018 38.91 39.32 38.81 38.94 1,124,261 +0.34(+0.87%)
Apr 11, 2018 38.34 38.89 38.28 38.60 1,217,335 +0.03(+0.08%)
Apr 10, 2018 38.58 38.79 38.26 38.57 1,391,770 +0.69(+1.83%)
Apr 09, 2018 37.98 38.09 37.58 37.87 1,351,355 +0.31(+0.84%)
Apr 06, 2018 37.30 38.32 36.92 37.56 1,695,578 -0.21(-0.56%)
Apr 05, 2018 36.92 37.85 36.90 37.77 1,663,610 +1.15(+3.13%)
Apr 04, 2018 35.02 36.70 34.96 36.62 1,054,481 +0.73(+2.04%)
Apr 03, 2018 35.24 35.97 34.88 35.89 1,022,199 +0.80(+2.27%)
Apr 02, 2018 35.46 35.87 34.92 35.10 975,413 -0.84(-2.34%)
Mar 29, 2018 35.94 35.94 35.94 0 +1.65(+4.80%)
Mar 28, 2018 34.66 34.82 34.00 34.29 1,962,735 -0.40(-1.16%)
Mar 27, 2018 34.91 35.30 34.42 34.69 1,696,140 -0.26(-0.73%)
Mar 26, 2018 35.32 35.46 34.40 34.95 1,049,932 +0.27(+0.78%)
Mar 23, 2018 34.15 35.56 33.91 34.68 2,259,706 +0.45(+1.30%)
Mar 22, 2018 34.45 34.90 33.89 34.23 1,980,061 -0.64(-1.85%)
Mar 21, 2018 34.86 35.58 34.47 34.88 2,204,261 +0.20(+0.59%)
Mar 20, 2018 34.88 35.14 34.62 34.67 1,262,457 -0.15(-0.42%)
Mar 19, 2018 35.09 35.58 34.53 34.82 1,269,523 -0.76(-2.14%)
Mar 16, 2018 35.55 35.74 35.10 35.58 1,868,819 -0.11(-0.31%)
Mar 15, 2018 36.92 36.95 35.64 35.69 1,648,805 -1.35(-3.65%)
Mar 14, 2018 37.25 37.63 36.85 37.04 1,212,451 -0.11(-0.30%)
Mar 13, 2018 37.66 37.90 37.00 37.15 1,344,314 -0.31(-0.84%)
Mar 12, 2018 38.02 38.14 37.38 37.47 984,388 -0.34(-0.89%)
Mar 09, 2018 37.17 38.11 37.10 37.80 1,998,814 +1.05(+2.87%)
Mar 08, 2018 37.28 37.84 36.28 36.75 3,623,075 +0.34(+0.92%)
Mar 07, 2018 36.58 36.41 2,713,645 +1.02(+2.89%)
Mar 06, 2018 34.79 35.53 34.41 35.39 2,378,187 +1.21(+3.53%)
Mar 05, 2018 34.65 34.79 33.93 34.18 2,420,014 -0.80(-2.30%)
Mar 02, 2018 34.42 35.34 33.36 34.99 4,085,791 +0.82(+2.40%)
Mar 01, 2018 37.17 37.43 34.01 34.17 5,550,082 -2.32(-6.35%)
Feb 28, 2018 38.47 38.53 36.48 36.49 4,379,579 -1.94(-5.06%)
Feb 27, 2018 39.88 40.19 38.37 38.43 2,975,647 -0.84(-2.14%)
Feb 26, 2018 41.60 41.75 38.26 39.27 5,520,236 -3.42(-8.02%)
Feb 23, 2018 41.57 42.70 41.54 42.69 1,488,601 +1.40(+3.40%)
Feb 22, 2018 40.89 41.71 40.65 41.29 1,487,510 +0.94(+2.34%)
Feb 21, 2018 40.51 41.17 40.28 40.35 1,208,167 -0.04(-0.09%)
Feb 20, 2018 39.87 40.81 39.69 40.38 1,061,492 +0.49(+1.23%)
Feb 16, 2018 39.89 39.89 39.89 0 -1.00(-2.45%)
Feb 15, 2018 41.25 41.59 40.53 40.89 1,617,088 +0.12(+0.30%)
Feb 14, 2018 39.13 40.84 38.88 40.77 1,530,512 +1.07(+2.69%)
Feb 13, 2018 40.21 40.47 39.30 39.70 1,543,963 -0.58(-1.43%)
Feb 12, 2018 40.21 40.59 39.64 40.28 1,306,289 +0.68(+1.72%)
Feb 09, 2018 39.59 40.36 38.45 39.60 1,508,914 +0.43(+1.10%)
Feb 08, 2018 40.10 40.70 39.13 39.17 1,879,469 -0.93(-2.32%)
Feb 07, 2018 40.43 41.14 40.05 40.10 2,234,563 +0.94(+2.39%)
Feb 06, 2018 36.70 39.47 36.61 39.16 2,535,547 +1.22(+3.22%)
Feb 05, 2018 38.10 39.15 37.53 37.94 2,060,267 -0.86(-2.21%)
Feb 02, 2018 40.51 40.51 38.76 38.80 2,248,848 -1.98(-4.86%)
Feb 01, 2018 41.15 41.49 40.58 40.78 1,696,476 -0.45(-1.08%)
Jan 31, 2018 41.38 41.63 40.50 41.22 1,762,701 +0.28(+0.68%)
Jan 30, 2018 40.25 41.10 40.14 40.95 1,836,415 +0.75(+1.86%)
Jan 29, 2018 41.22 41.38 39.78 40.20 2,224,675 -0.67(-1.65%)
Jan 26, 2018 41.68 41.95 40.27 40.87 1,908,656 -0.80(-1.93%)
Jan 25, 2018 40.93 42.39 40.90 41.68 3,131,416 +1.12(+2.76%)
Jan 24, 2018 41.26 41.59 40.40 40.56 2,438,823 -0.65(-1.58%)
Jan 23, 2018 42.42 42.67 40.27 41.21 3,053,122 -1.08(-2.56%)
Jan 22, 2018 41.63 42.88 41.63 42.29 1,945,404 +0.67(+1.60%)
Jan 19, 2018 43.32 43.87 41.53 41.63 3,465,546 -1.53(-3.54%)
Jan 18, 2018 43.05 43.32 41.32 43.15 5,779,990 -0.39(-0.89%)
Jan 17, 2018 45.16 45.61 43.21 43.54 3,843,686 +0.70(+1.64%)
Jan 16, 2018 46.21 46.28 41.87 42.84 3,168,014 -3.03(-6.60%)
Jan 12, 2018 45.87 45.87 45.87 0 -0.86(-1.83%)
Jan 11, 2018 45.53 46.80 45.35 46.72 1,151,467 +1.53(+3.38%)
Jan 10, 2018 45.72 45.10 45.19 867,493 -0.40(-0.88%)
Jan 09, 2018 46.06 46.28 45.60 45.60 1,074,850 -0.41(-0.89%)
Jan 08, 2018 46.45 46.64 45.85 46.01 1,483,013 -0.11(-0.24%)
Jan 05, 2018 45.33 46.22 44.99 46.12 987,861 +0.99(+2.19%)
Jan 04, 2018 45.12 45.80 44.91 45.13 1,235,432 +0.22(+0.49%)
Jan 03, 2018 45.18 45.52 44.32 44.91 965,507 -0.06(-0.13%)
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.