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 )

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2006 5.554 5.602 5.529 5.531 2,060,379 -0.01(-0.12%)
May 30, 2006 5.716 5.716 5.532 5.537 754,684 -0.21(-3.65%)
May 26, 2006 5.733 5.829 5.733 5.748 611,021 -0.09(-1.59%)
May 25, 2006 5.647 5.856 5.647 5.840 818,332 +0.21(+3.67%)
May 24, 2006 5.658 5.691 5.486 5.634 629,206 -0.08(-1.35%)
May 23, 2006 5.678 5.866 5.678 5.711 1,200,221 +0.05(+0.83%)
May 22, 2006 5.815 5.815 5.636 5.664 745,591 -0.15(-2.59%)
May 19, 2006 5.843 5.864 5.703 5.815 1,160,213 -0.05(-0.93%)
May 18, 2006 5.829 6.024 5.801 5.869 800,147 -0.00(-0.07%)
May 17, 2006 6.065 6.104 5.835 5.873 345,518 -0.18(-3.00%)
May 16, 2006 5.963 6.112 5.962 6.054 267,321 +0.08(+1.31%)
May 15, 2006 6.062 6.062 5.872 5.976 631,025 -0.13(-2.09%)
May 12, 2006 6.214 6.223 6.076 6.104 1,278,417 -0.14(-2.22%)
May 11, 2006 6.324 6.368 6.199 6.242 656,484 -0.09(-1.48%)
May 10, 2006 6.355 6.393 6.325 6.336 731,043 -0.01(-0.12%)
May 09, 2006 6.250 6.354 6.250 6.344 460,084 +0.07(+1.16%)
May 08, 2006 6.269 6.299 6.252 6.271 192,762 -0.01(-0.10%)
May 05, 2006 6.255 6.324 6.214 6.277 334,607 -0.03(-0.44%)
May 04, 2006 6.252 6.338 6.252 6.305 210,947 +0.03(+0.43%)
May 03, 2006 6.349 6.357 6.244 6.278 545,555 -0.05(-0.82%)
May 02, 2006 6.271 6.384 6.271 6.329 514,640 -0.05(-0.80%)
May 01, 2006 6.283 6.450 6.283 6.380 205,492 -0.01(-0.19%)
Apr 28, 2006 6.283 6.401 6.283 6.393 509,184 +0.10(+1.51%)
Apr 27, 2006 6.346 6.394 6.241 6.297 220,040 -0.02(-0.33%)
Apr 26, 2006 6.186 6.376 6.186 6.318 1,102,021 +0.04(+0.57%)
Apr 25, 2006 6.270 6.415 6.244 6.283 580,106 +0.04(+0.63%)
Apr 24, 2006 6.186 6.248 6.118 6.243 390,981 +0.11(+1.83%)
Apr 21, 2006 6.010 6.131 5.999 6.131 676,488 +0.12(+2.00%)
Apr 20, 2006 6.068 6.088 5.955 6.010 621,932 -0.09(-1.40%)
Apr 19, 2006 6.103 6.134 6.054 6.096 440,081 -0.01(-0.13%)
Apr 18, 2006 6.153 6.230 6.055 6.103 349,155 -0.02(-0.37%)
Apr 17, 2006 6.049 6.241 6.049 6.126 265,503 +0.08(+1.27%)
Apr 13, 2006 6.098 6.115 5.999 6.049 145,481 -0.05(-0.81%)
Apr 12, 2006 6.033 6.186 6.005 6.098 343,699 +0.07(+1.08%)
Apr 11, 2006 6.076 6.102 5.939 6.033 618,295 -0.07(-1.18%)
Apr 10, 2006 6.131 6.206 5.994 6.105 592,836 -0.11(-1.75%)
Apr 07, 2006 6.296 6.296 6.170 6.214 229,133 -0.11(-1.72%)
Apr 06, 2006 6.318 6.362 6.274 6.323 249,136 +0.00(+0.07%)
Apr 05, 2006 6.270 6.323 6.269 6.318 661,940 +0.04(+0.70%)
Apr 04, 2006 6.178 6.283 6.103 6.274 356,429 +0.09(+1.51%)
Apr 03, 2006 6.291 6.321 6.162 6.181 481,906 -0.06(-0.97%)
Mar 31, 2006 6.324 6.365 6.206 6.241 365,521 -0.10(-1.52%)
Mar 30, 2006 6.294 6.378 6.294 6.338 327,333 +0.04(+0.70%)
Mar 29, 2006 6.273 6.349 6.252 6.294 440,081 +0.04(+0.70%)
Mar 28, 2006 6.274 6.310 6.241 6.250 671,032 -0.09(-1.47%)
Mar 27, 2006 6.422 6.422 6.343 6.343 229,133 -0.10(-1.54%)
Mar 24, 2006 6.406 6.478 6.406 6.442 647,391 +0.02(+0.39%)
Mar 23, 2006 6.489 6.489 6.400 6.417 347,336 -0.05(-0.70%)
Mar 22, 2006 6.414 6.462 6.409 6.462 143,662 +0.02(+0.36%)
Mar 21, 2006 6.516 6.542 6.417 6.439 465,540 -0.09(-1.39%)
Mar 20, 2006 6.459 6.566 6.427 6.530 1,103,839 +0.09(+1.32%)
Mar 17, 2006 6.500 6.500 6.437 6.445 476,451 -0.08(-1.27%)
Mar 16, 2006 6.560 6.571 6.503 6.528 385,525 -0.01(-0.10%)
Mar 15, 2006 6.450 6.563 6.447 6.534 841,973 +0.08(+1.30%)
Mar 14, 2006 6.297 6.450 6.264 6.450 283,688 +0.14(+2.22%)
Mar 13, 2006 6.263 6.365 6.260 6.310 190,944 +0.03(+0.53%)
Mar 10, 2006 6.241 6.316 6.228 6.277 189,125 +0.04(+0.56%)
Mar 09, 2006 6.296 6.365 6.241 6.241 592,836 -0.04(-0.70%)
Mar 08, 2006 6.327 6.340 6.218 6.285 1,627,572 -0.09(-1.47%)
Mar 07, 2006 6.530 6.531 6.351 6.379 878,343 -0.14(-2.15%)
Mar 06, 2006 6.599 6.599 6.516 6.519 476,451 -0.10(-1.46%)
Mar 03, 2006 6.653 6.653 6.571 6.616 130,933 -0.04(-0.53%)
Mar 02, 2006 6.709 6.714 6.605 6.651 280,051 +0.00(+0.00%)
Mar 01, 2006 6.695 6.753 6.608 6.651 458,266 -0.07(-1.02%)
Feb 28, 2006 6.734 6.791 6.681 6.720 529,188 -0.01(-0.20%)
Feb 27, 2006 6.723 6.791 6.720 6.734 318,240 +0.04(+0.61%)
Feb 24, 2006 6.793 6.805 6.632 6.693 911,076 -0.05(-0.67%)
Feb 23, 2006 6.618 6.768 6.603 6.738 974,725 +0.10(+1.52%)
Feb 22, 2006 6.516 6.709 6.516 6.637 847,428 +0.12(+1.86%)
Feb 21, 2006 6.417 6.560 6.417 6.516 470,995 +0.10(+1.54%)
Feb 17, 2006 6.406 6.433 6.332 6.417 551,010 +0.06(+0.91%)
Feb 16, 2006 6.384 6.427 6.310 6.360 669,214 +0.03(+0.48%)
Feb 15, 2006 6.338 6.390 6.318 6.329 381,888 -0.05(-0.78%)
Feb 14, 2006 6.489 6.489 6.307 6.379 225,496 +0.00(+0.05%)
Feb 13, 2006 6.445 6.489 6.343 6.376 896,528 +0.02(+0.30%)
Feb 10, 2006 6.500 6.500 6.288 6.357 543,736 -0.14(-2.20%)
Feb 09, 2006 6.381 6.532 6.381 6.500 418,258 +0.13(+2.07%)
Feb 08, 2006 6.346 6.384 6.324 6.368 1,102,021 +0.02(+0.35%)
Feb 07, 2006 6.517 6.520 6.296 6.346 507,366 -0.16(-2.42%)
Feb 06, 2006 6.494 6.516 6.423 6.503 492,818 +0.06(+0.98%)
Feb 03, 2006 6.296 6.470 6.213 6.440 390,981 +0.16(+2.48%)
Feb 02, 2006 6.420 6.445 6.209 6.284 261,866 -0.16(-2.53%)
Feb 01, 2006 6.516 6.516 6.406 6.448 378,251 -0.11(-1.71%)
Jan 31, 2006 6.571 6.571 6.378 6.560 656,484 -0.03(-0.44%)
Jan 30, 2006 6.447 6.626 6.395 6.589 647,391 +0.13(+1.98%)
Jan 27, 2006 6.384 6.552 6.381 6.461 707,403 +0.11(+1.72%)
Jan 26, 2006 6.214 6.379 6.214 6.351 389,162 +0.14(+2.21%)
Jan 25, 2006 6.176 6.225 6.159 6.214 585,562 +0.03(+0.44%)
Jan 24, 2006 6.030 6.242 6.030 6.187 427,351 +0.13(+2.14%)
Jan 23, 2006 6.159 6.159 5.995 6.057 301,873 -0.11(-1.85%)
Jan 20, 2006 6.159 6.255 6.159 6.172 725,588 +0.01(+0.16%)
Jan 19, 2006 6.159 6.201 6.132 6.162 418,258 +0.06(+1.01%)
Jan 18, 2006 6.007 6.112 5.953 6.100 647,391 +0.06(+0.96%)
Jan 17, 2006 6.144 6.145 6.002 6.042 903,802 -0.12(-1.88%)
Jan 13, 2006 6.228 6.233 6.104 6.158 661,940 -0.08(-1.34%)
Jan 12, 2006 6.396 6.396 6.214 6.241 1,012,913 -0.15(-2.42%)
Jan 11, 2006 6.356 6.433 6.336 6.396 409,166 +0.01(+0.13%)
Jan 10, 2006 6.379 6.415 6.296 6.388 707,403 -0.02(-0.29%)
Jan 09, 2006 6.351 6.448 6.351 6.406 569,195 -0.00(-0.03%)
Jan 06, 2006 6.434 6.434 6.247 6.409 612,840 +0.05(+0.82%)
Jan 05, 2006 6.350 6.368 6.279 6.356 578,288 +0.02(+0.36%)
Jan 04, 2006 6.313 6.389 6.253 6.334 874,706 +0.16(+2.66%)
Jan 03, 2006 5.994 6.192 5.994 6.170 778,325 +0.16(+2.75%)
Dec 30, 2005 6.021 6.118 5.884 6.005 581,925 +0.04(+0.65%)
Dec 29, 2005 5.986 6.014 5.940 5.966 347,336 +0.07(+1.19%)
Dec 28, 2005 5.966 6.018 5.884 5.896 334,607 -0.09(-1.43%)
Dec 27, 2005 5.947 6.028 5.944 5.981 607,384 -0.02(-0.26%)
Dec 23, 2005 5.961 6.019 5.912 5.997 529,188 +0.05(+0.83%)
Dec 22, 2005 5.892 6.010 5.892 5.947 363,703 +0.03(+0.54%)
Dec 21, 2005 5.793 5.955 5.793 5.915 1,025,643 +0.10(+1.70%)
Dec 20, 2005 5.748 5.856 5.719 5.816 789,236 -0.01(-0.16%)
Dec 19, 2005 5.973 6.049 5.826 5.826 498,273 -0.15(-2.46%)
Dec 16, 2005 5.925 6.098 5.925 5.972 803,784 -0.01(-0.16%)
Dec 15, 2005 5.749 6.008 5.749 5.982 1,151,121 +0.25(+4.37%)
Dec 14, 2005 5.993 5.994 5.692 5.732 1,543,920 -0.28(-4.59%)
Dec 13, 2005 6.155 6.155 5.829 6.008 1,885,801 -0.16(-2.64%)
Dec 12, 2005 6.252 6.263 6.104 6.170 725,588 -0.07(-1.09%)
Dec 09, 2005 6.269 6.351 6.203 6.239 349,155 -0.06(-0.98%)
Dec 08, 2005 6.358 6.409 6.281 6.300 416,440 -0.04(-0.70%)
Dec 07, 2005 6.538 6.544 6.291 6.345 591,017 -0.18(-2.82%)
Dec 06, 2005 6.446 6.544 6.388 6.529 605,566 +0.08(+1.29%)
Dec 05, 2005 6.435 6.526 6.434 6.446 381,888 -0.09(-1.33%)
Dec 02, 2005 6.600 6.648 6.492 6.533 716,495 -0.07(-1.08%)
Dec 01, 2005 6.404 6.613 6.362 6.604 918,350 +0.25(+3.98%)
Nov 30, 2005 6.550 6.569 6.351 6.351 1,147,484 -0.18(-2.71%)
Nov 29, 2005 6.597 6.621 6.434 6.528 701,947 -0.08(-1.24%)
Nov 28, 2005 6.723 6.736 6.571 6.610 389,162 -0.10(-1.47%)
Nov 25, 2005 6.668 6.725 6.654 6.709 336,425 +0.04(+0.62%)
Nov 23, 2005 6.725 6.758 6.580 6.668 492,818 -0.03(-0.45%)
Nov 22, 2005 6.648 6.764 6.554 6.698 1,478,454 -0.00(-0.02%)
Nov 21, 2005 6.819 6.819 6.558 6.699 1,160,213 -0.06(-0.85%)
Nov 18, 2005 6.800 6.813 6.725 6.757 1,634,846 -0.01(-0.10%)
Nov 17, 2005 6.657 6.797 6.586 6.763 2,951,452 +0.25(+3.81%)
Nov 16, 2005 6.434 6.599 6.406 6.515 2,973,274 +0.21(+3.32%)
Nov 15, 2005 6.291 6.379 6.269 6.306 827,425 -0.00(-0.07%)
Nov 14, 2005 6.283 6.394 6.241 6.310 996,547 +0.03(+0.44%)
Nov 11, 2005 6.349 6.349 6.250 6.283 352,792 -0.02(-0.31%)
Nov 10, 2005 6.241 6.323 6.225 6.302 621,932 +0.09(+1.42%)
Nov 09, 2005 6.235 6.351 6.054 6.214 2,451,360 -0.04(-0.66%)
Nov 08, 2005 6.368 6.368 6.240 6.255 292,781 -0.11(-1.77%)
Nov 07, 2005 6.241 6.426 6.238 6.368 1,025,643 +0.07(+1.14%)
Nov 04, 2005 6.417 6.422 6.242 6.296 854,702 -0.12(-1.94%)
Nov 03, 2005 6.527 6.607 6.406 6.421 518,277 -0.08(-1.17%)
Nov 02, 2005 6.464 6.571 6.464 6.497 591,017 -0.05(-0.71%)
Nov 01, 2005 6.449 6.570 6.393 6.544 814,695 +0.11(+1.68%)
Oct 31, 2005 6.450 6.489 6.360 6.435 1,082,017 +0.09(+1.46%)
Oct 28, 2005 6.285 6.405 6.285 6.343 796,510 +0.07(+1.14%)
Oct 27, 2005 6.474 6.474 6.241 6.272 887,436 -0.22(-3.33%)
Oct 26, 2005 6.502 6.541 6.430 6.488 480,088 -0.01(-0.23%)
Oct 25, 2005 6.629 6.653 6.437 6.503 467,358 -0.15(-2.31%)
Oct 24, 2005 6.544 6.657 6.487 6.657 640,117 +0.17(+2.63%)
Oct 21, 2005 6.380 6.531 6.380 6.486 1,136,573 +0.10(+1.49%)
Oct 20, 2005 6.538 6.624 6.379 6.391 571,014 -0.18(-2.72%)
Oct 19, 2005 6.434 6.684 6.434 6.570 2,014,916 -0.03(-0.39%)
Oct 18, 2005 6.753 6.791 6.595 6.595 329,151 -0.14(-2.13%)
Oct 17, 2005 6.673 6.745 6.657 6.739 569,195 +0.07(+0.99%)
Oct 14, 2005 6.750 6.791 6.599 6.673 1,525,735 -0.07(-1.07%)
Oct 13, 2005 6.874 6.874 6.598 6.745 2,669,582 -0.16(-2.34%)
Oct 12, 2005 7.171 7.171 6.828 6.907 1,551,194 -0.31(-4.25%)
Oct 11, 2005 7.138 7.213 7.138 7.213 1,231,135 +0.09(+1.28%)
Oct 10, 2005 7.149 7.203 7.069 7.122 654,666 -0.00(-0.07%)
Oct 07, 2005 6.967 7.143 6.967 7.127 418,258 +0.17(+2.45%)
Oct 06, 2005 7.080 7.085 6.931 6.956 1,429,354 -0.15(-2.13%)
Oct 05, 2005 7.291 7.291 7.039 7.107 980,180 -0.16(-2.22%)
Oct 04, 2005 7.443 7.468 7.209 7.269 1,336,609 -0.07(-0.89%)
Oct 03, 2005 7.008 7.361 6.946 7.334 2,735,049 +0.39(+5.65%)
Sep 30, 2005 6.916 6.973 6.861 6.942 512,821 +0.04(+0.58%)
Sep 29, 2005 6.816 6.926 6.813 6.902 383,707 +0.09(+1.26%)
Sep 28, 2005 6.948 7.010 6.654 6.816 1,280,235 -0.16(-2.29%)
Sep 27, 2005 7.065 7.065 6.956 6.975 349,155 -0.08(-1.13%)
Sep 26, 2005 6.983 7.104 6.918 7.055 887,436 +0.18(+2.65%)
Sep 23, 2005 6.873 6.878 6.764 6.873 470,995 +0.09(+1.28%)
Sep 22, 2005 6.978 6.978 6.739 6.786 698,310 -0.17(-2.44%)
Sep 21, 2005 6.975 6.983 6.893 6.956 543,736 -0.01(-0.08%)
Sep 20, 2005 6.974 6.978 6.929 6.962 592,836 +0.01(+0.21%)
Sep 19, 2005 6.890 6.989 6.890 6.947 245,499 +0.04(+0.62%)
Sep 16, 2005 7.063 7.063 6.901 6.904 871,069 -0.11(-1.53%)
Sep 15, 2005 7.039 7.066 6.950 7.011 614,658 -0.03(-0.39%)
Sep 14, 2005 6.975 7.148 6.975 7.039 680,125 +0.05(+0.68%)
Sep 13, 2005 6.997 7.037 6.949 6.991 472,814 -0.00(-0.01%)
Sep 12, 2005 6.999 7.077 6.962 6.991 680,125 +0.03(+0.43%)
Sep 09, 2005 6.777 6.978 6.764 6.962 645,573 +0.14(+2.10%)
Sep 08, 2005 7.080 7.080 6.818 6.819 918,350 -0.16(-2.36%)
Sep 07, 2005 6.928 7.039 6.911 6.984 1,847,613 +0.11(+1.61%)
Sep 06, 2005 6.639 6.917 6.632 6.873 2,418,627 +0.34(+5.25%)
Sep 02, 2005 6.598 6.654 6.489 6.530 189,125 -0.04(-0.64%)
Sep 01, 2005 6.544 6.625 6.434 6.572 576,469 +0.03(+0.43%)
Aug 31, 2005 6.523 6.580 6.483 6.544 820,151 +0.02(+0.32%)
Aug 30, 2005 6.587 6.679 6.503 6.523 601,929 +0.04(+0.69%)
Aug 29, 2005 6.665 6.677 6.462 6.478 754,684 -0.12(-1.87%)
Aug 26, 2005 6.599 6.695 6.549 6.602 390,981 +0.04(+0.59%)
Aug 25, 2005 6.439 6.613 6.379 6.563 829,243 +0.18(+2.80%)
Aug 24, 2005 6.653 6.680 6.357 6.384 709,221 -0.16(-2.44%)
Aug 23, 2005 6.181 6.571 6.104 6.544 2,434,994 +0.36(+5.87%)
Aug 22, 2005 6.175 6.291 6.159 6.181 814,695 -0.02(-0.31%)
Aug 19, 2005 6.325 6.406 6.091 6.200 1,140,210 -0.13(-2.08%)
Aug 18, 2005 6.527 6.530 6.269 6.332 1,240,228 -0.26(-4.00%)
Aug 17, 2005 6.667 6.681 6.551 6.596 421,895 -0.08(-1.27%)
Aug 16, 2005 6.613 6.681 6.489 6.681 1,185,672 +0.05(+0.82%)
Aug 15, 2005 6.709 6.709 6.599 6.626 771,051 -0.08(-1.23%)
Aug 12, 2005 6.659 6.742 6.606 6.709 410,984 -0.06(-0.85%)
Aug 11, 2005 6.928 6.928 6.736 6.766 541,918 -0.11(-1.55%)
Aug 10, 2005 6.966 7.022 6.779 6.873 1,136,573 +0.02(+0.25%)
Aug 09, 2005 6.621 6.904 6.620 6.856 1,074,743 +0.24(+3.55%)
Aug 08, 2005 6.641 6.736 6.555 6.621 1,151,121 +0.08(+1.18%)
Aug 05, 2005 6.780 6.885 6.324 6.544 2,573,201 -0.34(-4.99%)
Aug 04, 2005 7.066 7.066 6.777 6.887 872,888 -0.15(-2.07%)
Aug 03, 2005 7.060 7.149 6.885 7.033 792,873 -0.03(-0.37%)
Aug 02, 2005 6.912 7.094 6.912 7.060 1,367,524 +0.16(+2.30%)
Aug 01, 2005 6.777 6.901 6.777 6.901 1,025,643 +0.19(+2.86%)
Jul 29, 2005 6.832 6.884 6.654 6.709 551,010 -0.07(-1.01%)
Jul 28, 2005 6.706 6.854 6.668 6.777 1,251,139 +0.13(+1.96%)
Jul 27, 2005 6.706 6.708 6.571 6.647 507,366 +0.02(+0.26%)
Jul 26, 2005 6.709 6.709 6.517 6.630 820,151 -0.08(-1.16%)
Jul 25, 2005 6.467 6.805 6.467 6.708 2,245,868 +0.34(+5.34%)
Jul 22, 2005 6.152 6.406 6.125 6.368 423,714 +0.29(+4.69%)
Jul 21, 2005 6.129 6.192 6.065 6.083 581,925 -0.05(-0.74%)
Jul 20, 2005 6.129 6.186 6.101 6.129 756,502 -0.00(-0.02%)
Jul 19, 2005 6.076 6.159 6.070 6.130 625,569 +0.15(+2.46%)
Jul 18, 2005 5.942 6.016 5.939 5.982 329,151 +0.01(+0.17%)
Jul 15, 2005 6.016 6.016 5.960 5.972 418,258 -0.04(-0.73%)
Jul 14, 2005 6.107 6.150 5.980 6.016 572,832 -0.07(-1.14%)
Jul 13, 2005 5.983 6.164 5.925 6.085 827,425 +0.14(+2.39%)
Jul 12, 2005 5.815 5.977 5.788 5.943 821,969 +0.14(+2.46%)
Jul 11, 2005 5.675 5.829 5.669 5.801 1,322,061 +0.16(+2.84%)
Jul 08, 2005 5.650 5.717 5.628 5.641 640,117 +0.02(+0.32%)
Jul 07, 2005 5.554 5.623 5.471 5.623 376,432 +0.04(+0.79%)
Jul 06, 2005 5.606 5.606 5.538 5.579 254,592 -0.02(-0.41%)
Jul 05, 2005 5.664 5.664 5.568 5.602 289,144 -0.01(-0.22%)
Jul 01, 2005 5.526 5.614 5.487 5.614 161,847 +0.11(+2.09%)
Jun 30, 2005 5.537 5.595 5.466 5.499 732,862 -0.04(-0.70%)
Jun 29, 2005 5.471 5.623 5.471 5.537 541,918 +0.01(+0.22%)
Jun 28, 2005 5.580 5.581 5.485 5.525 545,555 -0.03(-0.54%)
Jun 27, 2005 5.664 5.691 5.528 5.556 198,218 -0.04(-0.71%)
Jun 24, 2005 5.499 5.609 5.499 5.595 227,314 +0.09(+1.64%)
Jun 23, 2005 5.634 5.719 5.499 5.505 1,100,202 -0.09(-1.58%)
Jun 22, 2005 5.499 5.635 5.444 5.594 429,169 +0.09(+1.72%)
Jun 21, 2005 5.389 5.504 5.389 5.499 601,929 +0.09(+1.73%)
Jun 20, 2005 5.498 5.499 5.404 5.405 369,158 -0.08(-1.45%)
Jun 17, 2005 5.386 5.521 5.386 5.485 914,713 +0.13(+2.47%)
Jun 16, 2005 5.205 5.356 5.191 5.353 1,271,143 +0.18(+3.41%)
Jun 15, 2005 5.114 5.186 5.111 5.177 1,362,069 +0.06(+1.23%)
Jun 14, 2005 5.100 5.136 5.070 5.114 1,863,979 +0.02(+0.32%)
Jun 13, 2005 5.059 5.098 5.018 5.098 571,014 +0.09(+1.76%)
Jun 10, 2005 4.938 5.032 4.938 5.010 476,451 +0.07(+1.49%)
Jun 09, 2005 4.988 5.015 4.922 4.936 436,444 -0.07(-1.32%)
Jun 08, 2005 4.896 5.003 4.839 5.002 736,499 +0.09(+1.92%)
Jun 07, 2005 5.048 5.112 4.897 4.908 929,262 -0.13(-2.57%)
Jun 06, 2005 5.136 5.189 5.025 5.037 1,069,287 -0.02(-0.43%)
Jun 03, 2005 5.162 5.162 5.004 5.059 878,343 +0.06(+1.20%)
Jun 02, 2005 4.735 5.007 4.735 4.999 1,436,628 +0.26(+5.59%)
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.