Indicators

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

47.31 -1.59 (-3.25%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.54	19.05	18.50	18.54	1,351,471	-0.44(-2.33%)
May 27, 2010	18.54	18.98	18.37	18.98	1,270,179	+0.98(+5.47%)
May 26, 2010	18.33	18.77	17.97	18.00	361	-0.03(-0.15%)
May 25, 2010	17.45	18.08	17.24	18.02	1,471,306	-0.11(-0.58%)
May 24, 2010	18.42	18.42	18.01	18.13	1,093,946	-0.02(-0.09%)
May 21, 2010	17.40	18.18	17.12	18.14	1,466,416	+0.34(+1.92%)
May 20, 2010	17.91	18.13	17.79	17.80	2,867,304	-0.67(-3.62%)
May 19, 2010	18.56	18.66	18.19	18.47	1,582,733	-0.19(-1.04%)
May 18, 2010	19.03	19.40	18.61	18.66	452	-0.28(-1.49%)
May 17, 2010	19.18	19.32	18.70	18.95	1,098,639	-0.18(-0.92%)
May 14, 2010	19.12	19.45	19.00	19.12	1,036,524	-0.46(-2.37%)
May 13, 2010	19.56	19.94	19.52	19.59	794,758	-0.06(-0.28%)
May 12, 2010	19.53	19.70	19.39	19.64	1,164,984	+0.44(+2.30%)
May 11, 2010	19.43	19.49	19.15	19.20	1,105,522	-0.36(-1.84%)
May 10, 2010	19.38	19.56	19.35	19.56	1,565,626	+0.96(+5.17%)
May 07, 2010	18.52	18.96	18.18	18.60	2,681,897	-0.01(-0.06%)
May 06, 2010	18.76	19.37	17.82	18.61	1,881,114	-0.27(-1.43%)
May 05, 2010	19.10	19.34	18.76	18.88	1,808,880	-0.56(-2.87%)
May 04, 2010	19.71	19.87	19.33	19.44	1,317,076	-0.50(-2.52%)

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.