Indicators

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

47.85 -0.12 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 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	1,351,237	-0.44(-2.33%)
May 27, 2010	18.54	18.99	18.37	18.98	1,269,959	+0.98(+5.46%)
May 26, 2010	18.34	18.77	17.97	18.00	361	-0.03(-0.15%)
May 25, 2010	17.46	18.09	17.24	18.03	1,471,051	-0.11(-0.58%)
May 24, 2010	18.42	18.42	18.02	18.13	1,093,757	-0.02(-0.09%)
May 21, 2010	17.40	18.19	17.12	18.15	1,466,162	+0.34(+1.92%)
May 20, 2010	17.92	18.13	17.79	17.81	2,866,808	-0.67(-3.62%)
May 19, 2010	18.56	18.66	18.19	18.47	1,582,459	-0.19(-1.04%)
May 18, 2010	19.04	19.40	18.61	18.67	452	-0.28(-1.49%)
May 17, 2010	19.19	19.33	18.70	18.95	1,098,449	-0.18(-0.92%)
May 14, 2010	19.13	19.46	19.00	19.13	1,036,345	-0.46(-2.37%)
May 13, 2010	19.57	19.94	19.52	19.59	794,620	-0.06(-0.28%)
May 12, 2010	19.54	19.70	19.39	19.65	1,164,782	+0.44(+2.30%)
May 11, 2010	19.44	19.50	19.15	19.20	1,105,331	-0.36(-1.84%)
May 10, 2010	19.39	19.56	19.35	19.56	1,565,355	+0.96(+5.17%)
May 07, 2010	18.52	18.97	18.19	18.60	2,681,433	-0.01(-0.06%)
May 06, 2010	18.76	19.37	17.82	18.61	1,880,788	-0.27(-1.43%)
May 05, 2010	19.10	19.34	18.77	18.88	1,808,567	-0.56(-2.87%)
May 04, 2010	19.71	19.87	19.33	19.44	1,316,848	-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.