Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander ADR (NY: SAN )

5.140 -0.030 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2004 4.587 4.669 4.587 4.628 386,240 -0.03(-0.56%)
Dec 30, 2004 4.658 4.706 4.647 4.654 532,450 -0.01(-0.24%)
Dec 29, 2004 4.658 4.684 4.639 4.665 349,621 +0.00(+0.00%)
Dec 28, 2004 4.673 4.688 4.639 4.665 409,495 +0.00(+0.08%)
Dec 27, 2004 4.635 4.688 4.635 4.662 546,884 +0.07(+1.55%)
Dec 23, 2004 4.594 4.639 4.579 4.590 643,110 +0.06(+1.40%)
Dec 22, 2004 4.534 4.564 4.516 4.527 804,289 +0.01(+0.25%)
Dec 21, 2004 4.497 4.523 4.482 4.516 574,148 +0.02(+0.50%)
Dec 20, 2004 4.471 4.508 4.452 4.493 827,543 +0.07(+1.61%)
Dec 17, 2004 4.407 4.463 4.403 4.422 672,780 -0.02(-0.42%)
Dec 16, 2004 4.460 4.474 4.400 4.441 635,359 -0.07(-1.66%)
Dec 15, 2004 4.504 4.534 4.493 4.516 490,485 +0.01(+0.25%)
Dec 14, 2004 4.482 4.516 4.471 4.504 730,248 -0.01(-0.33%)
Dec 13, 2004 4.482 4.527 4.452 4.519 582,167 +0.07(+1.51%)
Dec 10, 2004 4.430 4.467 4.403 4.452 486,208 -0.04(-0.92%)
Dec 09, 2004 4.452 4.519 4.426 4.493 703,519 -0.01(-0.33%)
Dec 08, 2004 4.501 4.557 4.415 4.508 951,034 +0.01(+0.17%)
Dec 07, 2004 4.527 4.561 4.486 4.501 1,544,160 -0.01(-0.33%)
Dec 06, 2004 4.534 4.549 4.486 4.516 1,135,200 +0.00(+0.08%)
Dec 03, 2004 4.497 4.553 4.489 4.512 1,094,036 +0.04(+1.01%)
Dec 02, 2004 4.531 4.534 4.467 4.467 1,065,970 -0.08(-1.73%)
Dec 01, 2004 4.516 4.546 4.482 4.546 968,675 +0.06(+1.33%)
Nov 30, 2004 4.489 4.516 4.452 4.486 823,267 -0.00(-0.08%)
Nov 29, 2004 4.527 4.542 4.456 4.489 898,109 -0.03(-0.66%)
Nov 26, 2004 4.474 4.531 4.474 4.519 489,950 +0.09(+2.11%)
Nov 24, 2004 4.415 4.452 4.403 4.426 1,215,923 +0.01(+0.17%)
Nov 23, 2004 4.411 4.441 4.385 4.418 566,931 -0.04(-0.92%)
Nov 22, 2004 4.411 4.489 4.407 4.460 354,967 +0.02(+0.42%)
Nov 19, 2004 4.486 4.504 4.433 4.441 820,327 +0.01(+0.25%)
Nov 18, 2004 4.460 4.478 4.418 4.430 565,328 -0.01(-0.34%)
Nov 17, 2004 4.411 4.478 4.403 4.445 1,065,168 +0.13(+2.95%)
Nov 16, 2004 4.321 4.332 4.287 4.317 766,066 -0.03(-0.77%)
Nov 15, 2004 4.344 4.377 4.317 4.351 957,449 +0.04(+0.87%)
Nov 12, 2004 4.269 4.325 4.246 4.314 974,823 +0.07(+1.77%)
Nov 11, 2004 4.209 4.243 4.198 4.239 592,592 +0.12(+3.00%)
Nov 10, 2004 4.130 4.141 4.097 4.115 416,979 -0.05(-1.26%)
Nov 09, 2004 4.156 4.175 4.130 4.168 618,519 -0.06(-1.50%)
Nov 08, 2004 4.220 4.239 4.205 4.231 439,164 -0.03(-0.62%)
Nov 05, 2004 4.254 4.276 4.231 4.257 363,253 +0.03(+0.80%)
Nov 04, 2004 4.186 4.239 4.160 4.224 586,711 +0.04(+1.07%)
Nov 03, 2004 4.179 4.198 4.153 4.179 554,368 +0.06(+1.36%)
Nov 02, 2004 4.130 4.171 4.108 4.123 748,692 -0.06(-1.52%)
Nov 01, 2004 4.085 4.209 4.085 4.186 1,094,571 +0.00(+0.09%)
Oct 29, 2004 4.149 4.194 4.134 4.183 590,721 +0.06(+1.54%)
Oct 28, 2004 4.078 4.141 4.078 4.119 429,007 +0.05(+1.29%)
Oct 27, 2004 4.022 4.104 4.007 4.067 632,686 +0.00(+0.00%)
Oct 26, 2004 4.037 4.074 4.018 4.067 482,733 +0.03(+0.74%)
Oct 25, 2004 4.026 4.052 3.992 4.037 327,703 +0.01(+0.19%)
Oct 22, 2004 4.052 4.070 4.018 4.029 3,350,002 +0.00(+0.00%)
Oct 21, 2004 4.029 4.040 4.007 4.029 564,793 +0.04(+0.94%)
Oct 20, 2004 3.988 4.018 3.969 3.992 351,225 +0.04(+1.04%)
Oct 19, 2004 3.973 4.003 3.943 3.951 464,023 -0.03(-0.75%)
Oct 18, 2004 3.958 3.996 3.954 3.981 689,887 +0.03(+0.76%)
Oct 15, 2004 3.936 3.992 3.910 3.951 1,604,034 +0.08(+2.03%)
Oct 14, 2004 3.865 3.925 3.842 3.872 947,024 +0.03(+0.88%)
Oct 13, 2004 3.831 3.853 3.812 3.838 519,353 +0.03(+0.79%)
Oct 12, 2004 3.790 3.835 3.779 3.809 1,012,779 -0.05(-1.26%)
Oct 11, 2004 3.846 3.872 3.846 3.857 271,303 +0.02(+0.49%)
Oct 08, 2004 3.812 3.872 3.812 3.838 429,809 +0.03(+0.79%)
Oct 07, 2004 3.797 3.835 3.771 3.809 1,293,973 -0.00(-0.10%)
Oct 06, 2004 3.749 3.827 3.749 3.812 809,100 +0.05(+1.29%)
Oct 05, 2004 3.756 3.790 3.756 3.764 555,705 -0.01(-0.30%)
Oct 04, 2004 3.752 3.790 3.741 3.775 488,347 +0.05(+1.41%)
Oct 01, 2004 3.670 3.741 3.670 3.722 424,196 +0.06(+1.74%)
Sep 30, 2004 3.666 3.689 3.651 3.659 528,174 +0.00(+0.10%)
Sep 29, 2004 3.625 3.666 3.625 3.655 956,914 +0.03(+0.83%)
Sep 28, 2004 3.588 3.636 3.584 3.625 960,656 +0.04(+1.04%)
Sep 27, 2004 3.550 3.607 3.550 3.588 516,680 +0.00(+0.00%)
Sep 24, 2004 3.607 3.614 3.573 3.588 365,658 -0.01(-0.31%)
Sep 23, 2004 3.618 3.618 3.592 3.599 485,406 -0.00(-0.10%)
Sep 22, 2004 3.633 3.633 3.588 3.603 360,313 -0.09(-2.43%)
Sep 21, 2004 3.659 3.693 3.629 3.693 558,912 +0.08(+2.17%)
Sep 20, 2004 3.577 3.655 3.577 3.614 567,733 -0.07(-1.83%)
Sep 17, 2004 3.678 3.696 3.655 3.681 365,391 -0.01(-0.40%)
Sep 16, 2004 3.651 3.704 3.651 3.696 407,356 +0.03(+0.82%)
Sep 15, 2004 3.674 3.708 3.625 3.666 711,270 -0.12(-3.07%)
Sep 14, 2004 3.752 3.809 3.752 3.782 686,145 +0.02(+0.50%)
Sep 13, 2004 3.752 3.812 3.752 3.764 327,435 -0.01(-0.40%)
Sep 10, 2004 3.767 3.816 3.752 3.779 451,995 +0.05(+1.30%)
Sep 09, 2004 3.719 3.752 3.704 3.730 577,088 -0.03(-0.70%)
Sep 08, 2004 3.681 3.775 3.681 3.756 344,008 -0.01(-0.40%)
Sep 07, 2004 3.719 3.790 3.719 3.771 566,397 +0.02(+0.60%)
Sep 03, 2004 3.749 3.764 3.704 3.749 406,287 -0.01(-0.30%)
Sep 02, 2004 3.704 3.779 3.704 3.760 393,724 +0.05(+1.41%)
Sep 01, 2004 3.693 3.745 3.693 3.708 321,020 +0.01(+0.41%)
Aug 31, 2004 3.648 3.708 3.648 3.693 547,419 +0.10(+2.71%)
Aug 30, 2004 3.588 3.640 3.584 3.595 370,737 -0.02(-0.52%)
Aug 27, 2004 3.592 3.625 3.569 3.614 289,212 +0.00(+0.10%)
Aug 26, 2004 3.595 3.629 3.577 3.610 261,948 +0.00(+0.00%)
Aug 25, 2004 3.580 3.618 3.547 3.610 2,612,002 +0.02(+0.63%)
Aug 24, 2004 3.610 3.614 3.558 3.588 2,025,023 -0.04(-1.13%)
Aug 23, 2004 3.648 3.666 3.614 3.629 452,529 -0.00(-0.10%)
Aug 20, 2004 3.640 3.644 3.599 3.633 760,453 -0.04(-1.12%)
Aug 19, 2004 3.666 3.685 3.648 3.674 334,118 +0.01(+0.31%)
Aug 18, 2004 3.621 3.685 3.603 3.663 449,589 +0.03(+0.72%)
Aug 17, 2004 3.614 3.648 3.592 3.636 353,630 +0.01(+0.31%)
Aug 16, 2004 3.577 3.636 3.554 3.625 639,903 +0.05(+1.36%)
Aug 13, 2004 3.584 3.603 3.419 3.577 1,210,577 +0.00(+0.00%)
Aug 12, 2004 3.558 3.592 3.539 3.577 727,041 -0.01(-0.42%)
Aug 11, 2004 3.595 3.603 3.528 3.592 329,039 -0.03(-0.83%)
Aug 10, 2004 3.618 3.633 3.588 3.621 368,064 +0.03(+0.73%)
Aug 09, 2004 3.599 3.603 3.554 3.595 412,168 +0.02(+0.52%)
Aug 06, 2004 3.592 3.636 3.573 3.577 336,523 +0.03(+0.84%)
Aug 05, 2004 3.588 3.603 3.535 3.547 255,800 -0.02(-0.63%)
Aug 04, 2004 3.550 3.584 3.517 3.569 379,825 +0.01(+0.32%)
Aug 03, 2004 3.573 3.614 3.535 3.558 572,544 -0.03(-0.73%)
Aug 02, 2004 3.577 3.592 3.550 3.584 616,915 +0.04(+1.27%)
Jul 30, 2004 3.528 3.577 3.461 3.539 741,207 +0.01(+0.32%)
Jul 29, 2004 3.528 3.573 3.479 3.528 815,783 -0.04(-1.26%)
Jul 28, 2004 3.543 3.592 3.472 3.573 1,034,162 -0.04(-1.24%)
Jul 27, 2004 3.618 3.636 3.573 3.618 638,032 +0.08(+2.33%)
Jul 26, 2004 3.547 3.565 3.502 3.535 878,597 -0.04(-1.25%)
Jul 23, 2004 3.648 3.659 3.558 3.580 901,851 -0.28(-7.18%)
Jul 22, 2004 3.838 3.868 3.797 3.857 471,507 +0.02(+0.59%)
Jul 21, 2004 3.887 3.910 3.824 3.835 480,862 -0.09(-2.29%)
Jul 20, 2004 3.891 3.947 3.891 3.925 307,388 -0.00(-0.10%)
Jul 19, 2004 3.928 3.954 3.902 3.928 272,640 +0.01(+0.19%)
Jul 16, 2004 3.958 3.966 3.921 3.921 430,611 +0.04(+1.06%)
Jul 15, 2004 3.921 3.928 3.876 3.880 557,041 -0.02(-0.58%)
Jul 14, 2004 3.902 3.947 3.883 3.902 308,457 -0.06(-1.51%)
Jul 13, 2004 3.958 3.988 3.932 3.962 553,567 -0.02(-0.56%)
Jul 12, 2004 3.977 3.992 3.947 3.984 579,227 +0.01(+0.19%)
Jul 09, 2004 3.928 3.977 3.917 3.977 524,431 +0.03(+0.66%)
Jul 08, 2004 3.947 3.996 3.925 3.951 578,158 -0.03(-0.66%)
Jul 07, 2004 3.947 4.011 3.939 3.977 515,343 +0.06(+1.43%)
Jul 06, 2004 3.902 3.936 3.891 3.921 923,770 -0.03(-0.76%)
Jul 02, 2004 3.917 3.973 3.910 3.951 1,242,652 +0.06(+1.64%)
Jul 01, 2004 3.932 3.947 3.865 3.887 800,012 -0.04(-1.05%)
Jun 30, 2004 3.936 3.947 3.887 3.928 376,618 -0.01(-0.19%)
Jun 29, 2004 3.939 3.969 3.928 3.936 476,586 -0.03(-0.85%)
Jun 28, 2004 3.981 4.044 3.954 3.969 757,512 +0.02(+0.57%)
Jun 25, 2004 3.932 3.999 3.932 3.947 740,673 -0.09(-2.22%)
Jun 24, 2004 4.033 4.078 4.022 4.037 427,671 +0.03(+0.65%)
Jun 23, 2004 3.999 4.026 3.962 4.011 612,104 +0.02(+0.47%)
Jun 22, 2004 3.966 3.999 3.932 3.992 323,426 -0.01(-0.28%)
Jun 21, 2004 4.011 4.052 3.996 4.003 249,385 -0.03(-0.83%)
Jun 18, 2004 3.999 4.059 3.999 4.037 672,780 +0.00(+0.00%)
Jun 17, 2004 3.966 4.063 3.966 4.037 697,371 +0.07(+1.79%)
Jun 16, 2004 3.966 3.988 3.947 3.966 314,605 -0.01(-0.38%)
Jun 15, 2004 3.943 4.037 3.943 3.981 561,853 +0.10(+2.60%)
Jun 14, 2004 3.895 3.917 3.861 3.880 551,695 -0.14(-3.53%)
Jun 10, 2004 3.962 4.055 3.962 4.022 407,089 +0.09(+2.19%)
Jun 09, 2004 4.022 4.029 3.928 3.936 609,164 -0.14(-3.40%)
Jun 08, 2004 4.044 4.082 4.022 4.074 606,491 -0.04(-1.00%)
Jun 07, 2004 4.059 4.123 4.059 4.115 580,296 +0.10(+2.52%)
Jun 04, 2004 3.973 4.052 3.973 4.014 671,711 +0.10(+2.48%)
Jun 03, 2004 3.898 3.966 3.876 3.917 1,008,769 -0.03(-0.76%)
Jun 02, 2004 3.966 3.973 3.913 3.947 584,038 +0.02(+0.57%)
Jun 01, 2004 3.910 3.943 3.887 3.925 717,418 -0.07(-1.78%)
May 28, 2004 4.003 4.014 3.966 3.996 621,192 -0.01(-0.19%)
May 27, 2004 4.018 4.059 3.988 4.003 794,399 +0.02(+0.47%)
May 26, 2004 3.969 4.022 3.928 3.984 1,670,591 +0.03(+0.66%)
May 25, 2004 3.853 3.958 3.853 3.958 803,220 +0.07(+1.83%)
May 24, 2004 3.898 3.921 3.842 3.887 524,699 +0.06(+1.46%)
May 21, 2004 3.868 3.868 3.812 3.831 2,791,357 +0.01(+0.39%)
May 20, 2004 3.816 3.842 3.790 3.816 285,737 -0.05(-1.35%)
May 19, 2004 3.906 3.939 3.861 3.868 536,994 +0.12(+3.19%)
May 18, 2004 3.719 3.786 3.719 3.749 546,617 +0.03(+0.80%)
May 17, 2004 3.711 3.737 3.696 3.719 541,271 -0.02(-0.60%)
May 14, 2004 3.726 3.786 3.715 3.741 569,070 -0.01(-0.30%)
May 13, 2004 3.797 3.812 3.741 3.752 742,811 -0.04(-1.08%)
May 12, 2004 3.842 3.853 3.749 3.794 1,464,774 -0.00(-0.10%)
May 11, 2004 3.752 3.827 3.741 3.797 573,346 +0.05(+1.40%)
May 10, 2004 3.741 3.760 3.689 3.745 796,003 -0.08(-2.05%)
May 07, 2004 3.880 3.891 3.809 3.824 560,516 -0.24(-5.81%)
May 06, 2004 4.003 4.059 3.943 4.059 975,357 -0.01(-0.18%)
May 05, 2004 4.055 4.089 4.026 4.067 1,762,273 +0.05(+1.21%)
May 04, 2004 3.999 4.055 3.969 4.018 776,490 -0.01(-0.19%)
May 03, 2004 4.007 4.063 3.988 4.026 463,488 +0.05(+1.32%)
Apr 30, 2004 3.966 3.999 3.932 3.973 860,955 -0.00(-0.09%)
Apr 29, 2004 3.981 4.026 3.966 3.977 729,714 -0.06(-1.57%)
Apr 28, 2004 4.070 4.078 4.022 4.040 447,451 -0.13(-3.05%)
Apr 27, 2004 4.145 4.209 4.145 4.168 1,021,065 +0.03(+0.72%)
Apr 26, 2004 4.145 4.209 4.127 4.138 532,450 +0.00(+0.09%)
Apr 23, 2004 4.119 4.141 4.093 4.134 372,875 -0.02(-0.54%)
Apr 22, 2004 4.067 4.160 4.040 4.156 908,534 +0.06(+1.55%)
Apr 21, 2004 4.093 4.138 4.078 4.093 511,601 -0.02(-0.46%)
Apr 20, 2004 4.164 4.224 4.108 4.112 348,017 -0.07(-1.61%)
Apr 19, 2004 4.205 4.257 4.141 4.179 534,321 -0.02(-0.53%)
Apr 16, 2004 4.149 4.250 4.149 4.201 1,246,661 +0.08(+2.00%)
Apr 15, 2004 4.175 4.175 4.067 4.119 1,010,908 -0.03(-0.72%)
Apr 14, 2004 4.123 4.220 4.115 4.149 1,086,285 -0.03(-0.63%)
Apr 13, 2004 4.276 4.276 4.164 4.175 530,045 -0.12(-2.70%)
Apr 12, 2004 4.231 4.291 4.231 4.291 871,112 +0.02(+0.53%)
Apr 08, 2004 4.280 4.299 4.246 4.269 814,981 +0.02(+0.53%)
Apr 07, 2004 4.209 4.269 4.194 4.246 847,323 +0.06(+1.34%)
Apr 06, 2004 4.186 4.216 4.156 4.190 830,216 -0.01(-0.18%)
Apr 05, 2004 4.168 4.198 4.115 4.198 721,160 +0.00(+0.09%)
Apr 02, 2004 4.183 4.216 4.164 4.194 875,924 +0.06(+1.45%)
Apr 01, 2004 4.115 4.198 4.093 4.134 829,415 +0.03(+0.64%)
Mar 31, 2004 4.063 4.108 4.059 4.108 447,718 +0.03(+0.73%)
Mar 30, 2004 4.063 4.097 4.029 4.078 679,195 +0.03(+0.83%)
Mar 29, 2004 4.018 4.097 4.018 4.044 751,899 +0.07(+1.89%)
Mar 26, 2004 4.011 4.018 3.939 3.969 953,172 -0.03(-0.66%)
Mar 25, 2004 3.992 4.018 3.928 3.996 1,271,787 +0.11(+2.79%)
Mar 24, 2004 3.932 3.943 3.872 3.887 703,786 -0.07(-1.89%)
Mar 23, 2004 3.973 3.992 3.939 3.962 753,236 +0.06(+1.53%)
Mar 22, 2004 3.906 3.917 3.880 3.902 584,840 -0.06(-1.42%)
Mar 19, 2004 3.973 4.040 3.954 3.958 633,488 -0.05(-1.21%)
Mar 18, 2004 4.018 4.040 3.947 4.007 698,708 -0.06(-1.56%)
Mar 17, 2004 4.044 4.085 4.022 4.070 768,471 +0.10(+2.64%)
Mar 16, 2004 4.014 4.018 3.910 3.966 1,576,770 +0.12(+3.01%)
Mar 15, 2004 3.947 3.954 3.809 3.850 2,479,157 -0.18(-4.46%)
Mar 12, 2004 4.052 4.078 3.988 4.029 1,181,174 -0.05(-1.19%)
Mar 11, 2004 4.070 4.149 4.048 4.078 1,103,659 -0.12(-2.77%)
Mar 10, 2004 4.194 4.239 4.171 4.194 1,071,049 -0.04(-0.88%)
Mar 09, 2004 4.243 4.265 4.198 4.231 1,102,857 -0.04(-0.88%)
Mar 08, 2004 4.276 4.310 4.261 4.269 1,060,090 -0.04(-1.04%)
Mar 05, 2004 4.261 4.351 4.261 4.314 631,349 +0.05(+1.23%)
Mar 04, 2004 4.220 4.261 4.209 4.261 367,797 +0.08(+1.88%)
Mar 03, 2004 4.190 4.201 4.115 4.183 1,100,986 -0.07(-1.76%)
Mar 02, 2004 4.317 4.317 4.231 4.257 882,072 -0.09(-2.07%)
Mar 01, 2004 4.351 4.351 4.299 4.347 427,938 -0.00(-0.09%)
Feb 27, 2004 4.299 4.377 4.295 4.351 792,795 +0.07(+1.57%)
Feb 26, 2004 4.269 4.310 4.246 4.284 832,087 -0.07(-1.55%)
Feb 25, 2004 4.347 4.351 4.306 4.351 938,738 -0.02(-0.43%)
Feb 24, 2004 4.332 4.407 4.317 4.370 456,004 -0.00(-0.09%)
Feb 23, 2004 4.396 4.396 4.351 4.373 576,019 +0.01(+0.34%)
Feb 20, 2004 4.418 4.418 4.340 4.358 507,325 -0.09(-1.94%)
Feb 19, 2004 4.456 4.508 4.418 4.445 536,994 +0.03(+0.59%)
Feb 18, 2004 4.452 4.478 4.396 4.418 447,718 -0.04(-0.84%)
Feb 17, 2004 4.445 4.467 4.415 4.456 417,246 +0.01(+0.25%)
Feb 13, 2004 4.489 4.508 4.415 4.445 490,752 -0.05(-1.16%)
Feb 12, 2004 4.497 4.523 4.460 4.497 298,835 -0.02(-0.50%)
Feb 11, 2004 4.433 4.538 4.433 4.519 555,170 +0.06(+1.26%)
Feb 10, 2004 4.460 4.489 4.441 4.463 624,934 +0.03(+0.68%)
Feb 09, 2004 4.437 4.471 4.415 4.433 518,551 +0.01(+0.17%)
Feb 06, 2004 4.351 4.467 4.332 4.426 709,667 +0.16(+3.68%)
Feb 05, 2004 4.321 4.329 4.257 4.269 661,286 +0.04(+0.88%)
Feb 04, 2004 4.261 4.276 4.198 4.231 706,726 -0.09(-2.16%)
Feb 03, 2004 4.321 4.340 4.284 4.325 664,227 +0.02(+0.52%)
Feb 02, 2004 4.276 4.332 4.265 4.302 615,846 +0.00(+0.09%)
Jan 30, 2004 4.269 4.340 4.239 4.299 495,029 -0.01(-0.26%)
Jan 29, 2004 4.373 4.373 4.246 4.310 960,656 -0.09(-1.96%)
Jan 28, 2004 4.426 4.516 4.388 4.396 961,458 -0.08(-1.76%)
Jan 27, 2004 4.471 4.516 4.452 4.474 1,265,372 +0.03(+0.76%)
Jan 26, 2004 4.463 4.463 4.396 4.441 520,957 -0.07(-1.49%)
Jan 23, 2004 4.527 4.553 4.489 4.508 908,534 -0.03(-0.66%)
Jan 22, 2004 4.531 4.557 4.516 4.538 1,127,715 +0.08(+1.76%)
Jan 21, 2004 4.388 4.467 4.377 4.460 979,367 +0.09(+1.97%)
Jan 20, 2004 4.366 4.407 4.362 4.373 875,924 -0.04(-0.93%)
Jan 16, 2004 4.411 4.452 4.366 4.415 690,689 -0.04(-1.01%)
Jan 15, 2004 4.441 4.493 4.422 4.460 722,229 -0.04(-0.91%)
Jan 14, 2004 4.486 4.527 4.456 4.501 1,237,039 -0.04(-0.91%)
Jan 13, 2004 4.579 4.587 4.489 4.542 932,323 -0.04(-0.82%)
Jan 12, 2004 4.564 4.620 4.549 4.579 1,209,507 +0.01(+0.16%)
Jan 09, 2004 4.549 4.602 4.549 4.572 585,909 +0.01(+0.16%)
Jan 08, 2004 4.557 4.575 4.519 4.564 495,831 +0.01(+0.25%)
Jan 07, 2004 4.598 4.598 4.527 4.553 710,468 -0.08(-1.70%)
Jan 06, 2004 4.613 4.639 4.602 4.632 617,183 +0.03(+0.73%)
Jan 05, 2004 4.557 4.598 4.546 4.598 621,727 +0.11(+2.42%)
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.