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

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2013 5.023 5.098 5.017 5.073 7,940,391 -0.02(-0.49%)
Sep 27, 2013 5.098 5.123 5.079 5.098 6,801,098 +0.01(+0.12%)
Sep 26, 2013 5.098 5.123 5.067 5.092 6,207,494 +0.01(+0.24%)
Sep 25, 2013 5.036 5.098 5.028 5.079 12,413,363 +0.07(+1.36%)
Sep 24, 2013 4.992 5.045 4.980 5.011 9,986,301 +0.06(+1.13%)
Sep 23, 2013 4.980 4.986 4.918 4.955 8,131,763 -0.01(-0.13%)
Sep 20, 2013 4.992 5.023 4.955 4.961 7,652,784 -0.03(-0.62%)
Sep 19, 2013 5.011 5.023 4.955 4.992 14,132,743 -0.07(-1.35%)
Sep 18, 2013 4.868 5.061 4.844 5.061 19,564,806 +0.27(+5.57%)
Sep 17, 2013 4.775 4.806 4.781 4.794 6,300,678 +0.02(+0.39%)
Sep 16, 2013 4.806 4.812 4.769 4.775 6,831,496 +0.02(+0.39%)
Sep 13, 2013 4.750 4.769 4.719 4.756 6,164,569 +0.01(+0.13%)
Sep 12, 2013 4.775 4.800 4.744 4.750 6,764,858 +0.00(+0.00%)
Sep 11, 2013 4.725 4.756 4.707 4.750 6,391,092 +0.06(+1.32%)
Sep 10, 2013 4.682 4.707 4.663 4.688 15,111,040 +0.08(+1.75%)
Sep 09, 2013 4.564 4.626 4.564 4.607 9,442,311 +0.07(+1.64%)
Sep 06, 2013 4.558 4.564 4.489 4.533 7,865,969 +0.04(+0.97%)
Sep 05, 2013 4.477 4.520 4.458 4.489 8,476,230 +0.02(+0.56%)
Sep 04, 2013 4.440 4.508 4.427 4.465 14,593,114 -0.02(-0.55%)
Sep 03, 2013 4.477 4.502 4.440 4.489 11,513,632 +0.07(+1.69%)
Aug 30, 2013 4.452 4.458 4.390 4.415 12,133,263 -0.07(-1.52%)
Aug 29, 2013 4.458 4.502 4.446 4.483 5,782,617 -0.01(-0.14%)
Aug 28, 2013 4.446 4.527 4.427 4.489 8,508,021 -0.01(-0.14%)
Aug 27, 2013 4.533 4.576 4.483 4.496 14,338,817 -0.17(-3.72%)
Aug 26, 2013 4.694 4.701 4.663 4.669 6,468,053 -0.06(-1.31%)
Aug 23, 2013 4.732 4.744 4.701 4.732 5,441,465 +0.06(+1.20%)
Aug 22, 2013 4.663 4.688 4.651 4.676 5,288,390 +0.10(+2.17%)
Aug 21, 2013 4.589 4.632 4.561 4.576 5,509,257 -0.06(-1.21%)
Aug 20, 2013 4.614 4.657 4.558 4.632 10,404,642 -0.06(-1.19%)
Aug 19, 2013 4.750 4.750 4.663 4.688 9,010,309 -0.14(-2.96%)
Aug 16, 2013 4.806 4.850 4.794 4.831 15,462,823 +0.11(+2.23%)
Aug 15, 2013 4.694 4.725 4.626 4.725 13,351,545 -0.05(-1.04%)
Aug 14, 2013 4.719 4.787 4.706 4.775 11,320,629 +0.06(+1.32%)
Aug 13, 2013 4.694 4.732 4.663 4.713 6,429,341 +0.02(+0.40%)
Aug 12, 2013 4.669 4.707 4.663 4.694 5,958,667 -0.02(-0.40%)
Aug 09, 2013 4.713 4.756 4.707 4.713 8,319,415 -0.01(-0.26%)
Aug 08, 2013 4.663 4.744 4.651 4.725 12,673,613 +0.10(+2.15%)
Aug 07, 2013 4.570 4.657 4.558 4.626 7,902,689 +0.06(+1.22%)
Aug 06, 2013 4.576 4.583 4.508 4.570 5,932,432 +0.00(+0.00%)
Aug 05, 2013 4.552 4.570 4.533 4.570 5,173,793 -0.01(-0.14%)
Aug 02, 2013 4.539 4.589 4.533 4.576 6,596,781 +0.00(+0.00%)
Aug 01, 2013 4.545 4.589 4.533 4.576 9,177,723 +0.03(+0.68%)
Jul 31, 2013 4.483 4.589 4.477 4.545 9,795,390 +0.04(+0.83%)
Jul 30, 2013 4.502 4.539 4.483 4.508 7,650,384 -0.02(-0.55%)
Jul 29, 2013 4.508 4.533 4.474 4.533 14,878,446 +0.01(+0.14%)
Jul 26, 2013 4.508 4.527 4.471 4.527 14,037,765 +0.04(+0.97%)
Jul 25, 2013 4.396 4.502 4.390 4.483 18,544,962 +0.14(+3.29%)
Jul 24, 2013 4.309 4.340 4.291 4.340 11,623,130 +0.09(+2.19%)
Jul 23, 2013 4.235 4.266 4.213 4.247 13,071,051 +0.10(+2.40%)
Jul 22, 2013 4.111 4.160 4.098 4.148 8,991,383 +0.05(+1.21%)
Jul 19, 2013 4.080 4.104 4.067 4.098 3,794,783 -0.01(-0.15%)
Jul 18, 2013 4.067 4.135 4.067 4.104 7,087,364 +0.07(+1.69%)
Jul 17, 2013 4.024 4.055 4.005 4.036 5,301,156 +0.04(+1.09%)
Jul 16, 2013 3.980 4.018 3.962 3.993 12,697,928 -0.02(-0.62%)
Jul 15, 2013 4.005 4.036 3.986 4.018 9,971,113 +0.01(+0.31%)
Jul 12, 2013 3.986 4.011 3.949 4.005 7,948,917 -0.06(-1.53%)
Jul 11, 2013 4.061 4.073 4.030 4.067 5,957,990 +0.07(+1.87%)
Jul 10, 2013 3.974 4.011 3.955 3.993 9,229,933 -0.03(-0.68%)
Jul 09, 2013 4.050 4.056 3.972 4.020 9,714,487 -0.02(-0.45%)
Jul 08, 2013 4.002 4.068 3.990 4.038 14,845,102 +0.11(+2.76%)
Jul 05, 2013 3.978 3.978 3.899 3.930 6,980,986 +0.04(+0.93%)
Jul 03, 2013 3.851 3.905 3.827 3.893 6,381,889 -0.05(-1.37%)
Jul 02, 2013 3.990 4.008 3.924 3.948 5,432,550 -0.02(-0.61%)
Jul 01, 2013 3.978 4.032 3.960 3.972 7,469,230 +0.07(+1.85%)
Jun 28, 2013 3.875 3.905 3.851 3.899 17,704,820 -0.04(-0.92%)
Jun 27, 2013 3.942 3.960 3.887 3.936 17,126,484 -0.07(-1.66%)
Jun 26, 2013 4.008 4.014 3.984 4.002 13,671,985 +0.10(+2.63%)
Jun 25, 2013 3.893 3.930 3.845 3.899 21,298,112 +0.01(+0.15%)
Jun 24, 2013 3.827 3.918 3.801 3.893 16,330,242 -0.07(-1.67%)
Jun 21, 2013 3.996 4.002 3.918 3.960 30,508,440 -0.05(-1.20%)
Jun 20, 2013 4.092 4.122 3.996 4.008 46,618,808 -0.19(-4.45%)
Jun 19, 2013 4.267 4.285 4.183 4.195 16,984,160 -0.09(-2.11%)
Jun 18, 2013 4.297 4.315 4.285 4.285 4,872,670 +0.02(+0.42%)
Jun 17, 2013 4.297 4.314 4.243 4.267 4,659,098 +0.01(+0.28%)
Jun 14, 2013 4.267 4.303 4.231 4.255 6,931,952 -0.02(-0.42%)
Jun 13, 2013 4.231 4.291 4.219 4.273 8,440,664 +0.04(+1.00%)
Jun 12, 2013 4.315 4.321 4.225 4.231 9,309,056 +0.01(+0.14%)
Jun 11, 2013 4.201 4.261 4.189 4.225 22,226,174 -0.12(-2.77%)
Jun 10, 2013 4.339 4.364 4.291 4.345 5,822,057 -0.01(-0.14%)
Jun 07, 2013 4.364 4.397 4.327 4.351 6,032,848 -0.03(-0.69%)
Jun 06, 2013 4.345 4.382 4.303 4.382 8,875,441 +0.02(+0.55%)
Jun 05, 2013 4.418 4.424 4.345 4.357 7,653,099 -0.08(-1.90%)
Jun 04, 2013 4.442 4.466 4.388 4.442 10,461,725 +0.04(+0.96%)
Jun 03, 2013 4.351 4.400 4.327 4.400 13,877,047 +0.06(+1.39%)
May 31, 2013 4.364 4.392 4.339 4.339 19,824,242 -0.08(-1.77%)
May 30, 2013 4.394 4.466 4.376 4.418 10,000,362 +0.02(+0.55%)
May 29, 2013 4.388 4.412 4.367 4.394 9,833,774 +0.08(+1.96%)
May 28, 2013 4.388 4.400 4.297 4.309 15,661,607 +0.11(+2.58%)
May 24, 2013 4.165 4.207 4.141 4.201 17,387,342 -0.05(-1.13%)
May 23, 2013 4.189 4.261 4.165 4.249 10,422,136 +0.00(+0.00%)
May 22, 2013 4.237 4.315 4.201 4.249 22,837,902 -0.01(-0.14%)
May 21, 2013 4.243 4.273 4.189 4.255 13,456,952 -0.03(-0.70%)
May 20, 2013 4.243 4.285 4.231 4.285 8,270,024 -0.03(-0.70%)
May 17, 2013 4.273 4.327 4.255 4.315 9,954,292 +0.08(+1.85%)
May 16, 2013 4.273 4.279 4.225 4.237 8,420,681 -0.03(-0.71%)
May 15, 2013 4.225 4.273 4.201 4.267 7,734,121 +0.02(+0.43%)
May 13, 2013 4.231 4.261 4.213 4.249 10,041,794 -0.09(-2.08%)
May 10, 2013 4.333 4.351 4.297 4.339 6,745,986 -0.07(-1.50%)
May 09, 2013 4.442 4.466 4.394 4.406 16,184,157 -0.10(-2.14%)
May 08, 2013 4.484 4.502 4.436 4.502 8,144,276 +0.05(+1.22%)
May 07, 2013 4.460 4.472 4.400 4.448 6,328,418 +0.06(+1.37%)
May 06, 2013 4.382 4.400 4.345 4.388 4,751,897 -0.01(-0.14%)
May 03, 2013 4.394 4.418 4.357 4.394 8,253,055 +0.04(+0.97%)
May 02, 2013 4.291 4.357 4.273 4.351 5,154,392 +0.04(+0.84%)
May 01, 2013 4.243 4.394 4.243 4.315 4,213,257 -0.05(-1.24%)
Apr 30, 2013 4.412 4.424 4.333 4.370 6,291,731 -0.04(-0.96%)
Apr 29, 2013 4.364 4.442 4.353 4.412 14,813,897 +0.11(+2.52%)
Apr 26, 2013 4.267 4.303 4.285 4.303 6,118,669 +0.01(+0.14%)
Apr 25, 2013 4.279 4.351 4.279 4.297 8,738,285 -0.12(-2.73%)
Apr 24, 2013 4.382 4.448 4.370 4.418 6,704,959 +0.01(+0.27%)
Apr 23, 2013 4.364 4.418 4.351 4.406 15,457,020 +0.19(+4.58%)
Apr 22, 2013 4.195 4.243 4.177 4.213 4,727,368 +0.05(+1.30%)
Apr 19, 2013 4.147 4.189 4.110 4.159 4,473,213 +0.06(+1.47%)
Apr 18, 2013 4.104 4.128 4.038 4.098 4,994,485 +0.01(+0.15%)
Apr 17, 2013 4.147 4.147 4.044 4.092 7,680,648 -0.09(-2.16%)
Apr 16, 2013 4.201 4.225 4.159 4.183 7,830,765 +0.09(+2.21%)
Apr 15, 2013 4.159 4.189 4.092 4.092 9,975,492 -0.13(-3.00%)
Apr 12, 2013 4.189 4.219 4.128 4.219 9,995,436 -0.05(-1.13%)
Apr 11, 2013 4.261 4.321 4.237 4.267 8,870,086 +0.02(+0.43%)
Apr 10, 2013 4.249 4.309 4.231 4.249 15,841,270 +0.16(+3.83%)
Apr 09, 2013 4.044 4.116 4.014 4.092 10,731,515 +0.12(+3.13%)
Apr 08, 2013 4.027 4.038 3.951 3.968 17,899,568 -0.05(-1.31%)
Apr 05, 2013 3.956 4.030 3.921 4.021 10,649,191 +0.05(+1.18%)
Apr 04, 2013 3.962 4.003 3.915 3.974 19,245,884 +0.01(+0.30%)
Apr 03, 2013 4.038 4.050 3.939 3.962 21,522,456 -0.08(-1.88%)
Apr 02, 2013 3.974 4.085 3.980 4.038 21,552,632 +0.06(+1.62%)
Apr 01, 2013 4.027 4.033 3.956 3.974 17,075,318 -0.01(-0.29%)
Mar 28, 2013 3.974 4.003 3.939 3.986 11,039,209 +0.02(+0.59%)
Mar 27, 2013 3.892 3.980 3.851 3.962 17,117,602 -0.04(-0.88%)
Mar 26, 2013 4.050 4.085 3.986 3.997 29,121,368 -0.12(-2.84%)
Mar 25, 2013 4.278 4.290 4.050 4.114 29,758,284 -0.17(-3.96%)
Mar 22, 2013 4.308 4.328 4.249 4.284 6,573,498 +0.02(+0.55%)
Mar 21, 2013 4.237 4.325 4.202 4.261 9,811,928 -0.06(-1.49%)
Mar 20, 2013 4.354 4.366 4.300 4.325 7,227,683 +0.06(+1.37%)
Mar 19, 2013 4.366 4.384 4.174 4.267 21,930,936 -0.12(-2.67%)
Mar 18, 2013 4.378 4.460 4.360 4.384 11,741,906 -0.17(-3.73%)
Mar 15, 2013 4.548 4.568 4.501 4.553 4,111,105 +0.01(+0.26%)
Mar 14, 2013 4.512 4.553 4.501 4.542 6,554,797 +0.09(+1.97%)
Mar 13, 2013 4.436 4.463 4.390 4.454 8,253,281 -0.02(-0.39%)
Mar 12, 2013 4.507 4.507 4.439 4.471 5,345,678 -0.06(-1.29%)
Mar 11, 2013 4.489 4.530 4.471 4.530 4,909,272 -0.02(-0.51%)
Mar 08, 2013 4.518 4.565 4.489 4.553 5,971,498 +0.08(+1.83%)
Mar 07, 2013 4.442 4.477 4.425 4.471 3,934,347 +0.05(+1.06%)
Mar 06, 2013 4.483 4.489 4.395 4.425 6,861,681 -0.04(-0.92%)
Mar 05, 2013 4.442 4.483 4.436 4.466 7,055,283 +0.07(+1.60%)
Mar 04, 2013 4.378 4.431 4.366 4.395 7,950,763 +0.01(+0.27%)
Mar 01, 2013 4.319 4.390 4.284 4.384 8,928,935 -0.05(-1.19%)
Feb 28, 2013 4.437 4.471 4.390 4.436 5,663,222 -0.01(-0.26%)
Feb 27, 2013 4.319 4.466 4.308 4.448 8,496,894 +0.12(+2.70%)
Feb 26, 2013 4.384 4.419 4.281 4.331 19,199,554 +0.05(+1.09%)
Feb 25, 2013 4.700 4.711 4.278 4.284 26,341,116 -0.26(-5.79%)
Feb 22, 2013 4.477 4.548 4.431 4.548 10,079,861 +0.15(+3.32%)
Feb 21, 2013 4.431 4.442 4.395 4.401 10,892,565 -0.11(-2.46%)
Feb 20, 2013 4.630 4.641 4.512 4.512 7,399,706 -0.16(-3.38%)
Feb 19, 2013 4.659 4.682 4.635 4.670 5,371,155 +0.09(+1.92%)
Feb 15, 2013 4.653 4.670 4.565 4.583 7,112,825 -0.08(-1.63%)
Feb 14, 2013 4.594 4.681 4.583 4.659 5,766,436 -0.07(-1.49%)
Feb 13, 2013 4.752 4.782 4.717 4.729 6,907,802 +0.00(+0.00%)
Feb 12, 2013 4.670 4.764 4.641 4.729 7,921,783 +0.11(+2.28%)
Feb 11, 2013 4.641 4.647 4.594 4.624 3,711,101 -0.05(-1.00%)
Feb 08, 2013 4.624 4.688 4.618 4.670 7,681,094 +0.13(+2.84%)
Feb 07, 2013 4.665 4.665 4.507 4.542 10,561,969 -0.10(-2.14%)
Feb 06, 2013 4.600 4.653 4.583 4.641 8,823,302 +0.15(+3.39%)
Feb 04, 2013 4.647 4.670 4.477 4.489 24,394,720 -0.35(-7.26%)
Feb 01, 2013 4.764 4.840 4.711 4.840 11,534,787 +0.05(+1.10%)
Jan 31, 2013 4.928 4.951 4.788 4.788 19,217,288 -0.28(-5.54%)
Jan 30, 2013 5.068 5.104 5.051 5.068 5,857,425 -0.05(-0.92%)
Jan 29, 2013 5.080 5.121 5.063 5.115 3,319,158 -0.02(-0.34%)
Jan 28, 2013 5.156 5.162 5.104 5.133 3,759,140 -0.02(-0.45%)
Jan 25, 2013 5.109 5.186 5.098 5.156 9,325,083 +0.11(+2.20%)
Jan 24, 2013 5.010 5.080 5.010 5.045 4,927,051 +0.04(+0.70%)
Jan 23, 2013 5.010 5.027 4.981 5.010 3,917,553 -0.02(-0.47%)
Jan 22, 2013 5.010 5.051 4.981 5.033 4,826,222 +0.02(+0.47%)
Jan 18, 2013 5.010 5.027 4.981 5.010 3,127,276 -0.01(-0.23%)
Jan 17, 2013 5.039 5.039 4.987 5.022 4,656,395 +0.06(+1.18%)
Jan 16, 2013 4.940 4.992 4.916 4.963 5,736,389 -0.05(-0.93%)
Jan 15, 2013 4.957 5.045 4.951 5.010 5,295,513 -0.05(-1.04%)
Jan 14, 2013 5.063 5.080 5.001 5.063 4,274,846 +0.04(+0.82%)
Jan 11, 2013 4.992 5.074 4.987 5.022 6,914,675 +0.10(+2.02%)
Jan 10, 2013 4.846 4.963 4.834 4.922 6,268,067 +0.18(+3.79%)
Jan 09, 2013 4.760 4.777 4.742 4.742 4,064,771 +0.02(+0.36%)
Jan 08, 2013 4.748 4.754 4.708 4.725 4,406,487 +0.01(+0.12%)
Jan 07, 2013 4.697 4.745 4.691 4.720 5,000,915 -0.02(-0.36%)
Jan 04, 2013 4.691 4.760 4.668 4.737 5,756,910 +0.06(+1.34%)
Jan 03, 2013 4.702 4.714 4.651 4.674 5,244,466 -0.04(-0.85%)
Jan 02, 2013 4.714 4.742 4.674 4.714 10,058,098 +0.06(+1.23%)
Dec 31, 2012 4.565 4.685 4.548 4.657 7,269,949 +0.13(+2.90%)
Dec 28, 2012 4.497 4.531 4.491 4.525 3,904,647 -0.07(-1.61%)
Dec 27, 2012 4.605 4.617 4.548 4.600 5,173,686 +0.04(+0.88%)
Dec 26, 2012 4.542 4.594 4.531 4.560 3,975,010 +0.02(+0.50%)
Dec 24, 2012 4.571 4.582 4.514 4.537 1,971,614 -0.05(-1.00%)
Dec 21, 2012 4.502 4.594 4.491 4.582 7,574,172 +0.01(+0.12%)
Dec 20, 2012 4.537 4.588 4.520 4.577 4,496,698 +0.05(+1.14%)
Dec 19, 2012 4.588 4.594 4.514 4.525 7,632,009 +0.03(+0.76%)
Dec 18, 2012 4.440 4.491 4.440 4.491 5,111,008 +0.06(+1.29%)
Dec 17, 2012 4.371 4.434 4.365 4.434 4,660,136 +0.02(+0.52%)
Dec 14, 2012 4.388 4.417 4.377 4.411 2,921,917 +0.05(+1.18%)
Dec 13, 2012 4.365 4.405 4.343 4.360 3,225,031 +0.01(+0.13%)
Dec 12, 2012 4.348 4.405 4.334 4.354 5,767,557 +0.06(+1.46%)
Dec 11, 2012 4.285 4.313 4.280 4.291 2,922,650 +0.04(+0.94%)
Dec 10, 2012 4.211 4.268 4.194 4.251 5,085,708 -0.09(-1.98%)
Dec 07, 2012 4.325 4.337 4.285 4.337 4,490,990 -0.03(-0.65%)
Dec 06, 2012 4.388 4.405 4.343 4.365 5,619,144 -0.02(-0.39%)
Dec 05, 2012 4.383 4.405 4.348 4.383 11,433,532 -0.03(-0.65%)
Dec 04, 2012 4.417 4.440 4.391 4.411 9,996,311 +0.03(+0.78%)
Nov 30, 2012 4.371 4.417 4.354 4.377 6,848,039 +0.02(+0.53%)
Nov 29, 2012 4.360 4.371 4.216 4.354 6,353,923 +0.05(+1.20%)
Nov 28, 2012 4.188 4.314 4.160 4.303 9,940,012 +0.07(+1.76%)
Nov 27, 2012 4.240 4.274 4.211 4.228 4,802,666 -0.03(-0.67%)
Nov 26, 2012 4.251 4.274 4.240 4.257 2,804,895 -0.01(-0.13%)
Nov 23, 2012 4.251 4.274 4.228 4.263 2,598,582 +0.10(+2.47%)
Nov 21, 2012 4.154 4.183 4.148 4.160 3,662,237 +0.03(+0.69%)
Nov 20, 2012 4.103 4.148 4.091 4.131 2,525,163 +0.02(+0.56%)
Nov 19, 2012 4.051 4.137 4.045 4.108 4,223,388 +0.09(+2.13%)
Nov 16, 2012 4.057 4.063 3.965 4.023 3,467,922 -0.04(-0.98%)
Nov 15, 2012 4.080 4.125 4.040 4.063 3,941,000 +0.07(+1.72%)
Nov 14, 2012 4.114 4.143 3.988 3.994 5,856,956 -0.02(-0.57%)
Nov 13, 2012 3.925 4.085 3.925 4.017 5,104,238 +0.06(+1.59%)
Nov 12, 2012 3.931 3.974 3.914 3.954 4,151,773 -0.01(-0.29%)
Nov 09, 2012 3.925 4.017 3.914 3.965 6,896,673 -0.03(-0.86%)
Nov 08, 2012 4.011 4.060 3.988 4.000 6,446,411 -0.07(-1.82%)
Nov 07, 2012 4.074 4.080 4.000 4.074 6,185,052 -0.10(-2.46%)
Nov 06, 2012 4.168 4.234 4.154 4.177 3,055,687 -0.02(-0.54%)
Nov 05, 2012 4.194 4.200 4.154 4.200 3,627,656 -0.05(-1.08%)
Nov 02, 2012 4.325 4.325 4.228 4.245 2,314,369 -0.05(-1.07%)
Nov 01, 2012 4.303 4.354 4.263 4.291 2,840,290 +0.03(+0.67%)
Oct 31, 2012 4.303 4.331 4.240 4.263 4,367,404 +0.06(+1.50%)
Oct 26, 2012 4.200 4.200 4.200 4.200 4,271,220 -0.05(-1.21%)
Oct 25, 2012 4.263 4.268 4.200 4.251 4,458,268 -0.03(-0.80%)
Oct 24, 2012 4.263 4.285 4.234 4.285 5,027,608 +0.01(+0.27%)
Oct 23, 2012 4.205 4.274 4.183 4.274 5,166,295 -0.09(-2.09%)
Oct 19, 2012 4.371 4.377 4.308 4.365 6,085,184 -0.10(-2.30%)
Oct 18, 2012 4.474 4.520 4.445 4.468 5,488,758 -0.09(-1.88%)
Oct 17, 2012 4.457 4.588 4.457 4.554 8,964,767 +0.19(+4.32%)
Oct 16, 2012 4.348 4.383 4.320 4.365 6,944,491 +0.16(+3.80%)
Oct 15, 2012 4.160 4.217 4.143 4.205 4,038,033 +0.07(+1.66%)
Oct 12, 2012 4.183 4.200 4.103 4.137 3,575,491 -0.01(-0.34%)
Oct 11, 2012 4.151 4.223 4.129 4.151 5,610,725 +0.04(+1.08%)
Oct 10, 2012 4.112 4.154 4.079 4.107 7,012,520 -0.03(-0.81%)
Oct 09, 2012 4.234 4.240 4.129 4.140 7,710,982 -0.18(-4.12%)
Oct 08, 2012 4.318 4.335 4.296 4.318 2,986,171 +0.00(+0.00%)
Oct 05, 2012 4.312 4.385 4.307 4.318 7,155,633 +0.08(+1.84%)
Oct 04, 2012 4.235 4.257 4.179 4.240 3,510,451 +0.05(+1.20%)
Oct 03, 2012 4.207 4.218 4.157 4.190 3,310,989 -0.04(-0.92%)
Oct 02, 2012 4.268 4.285 4.212 4.229 6,275,540 +0.09(+2.15%)
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.