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: 4:10 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 (%)
Apr 29, 2016 14.26 14.52 14.19 14.32 687,038 +0.06(+0.43%)
Apr 28, 2016 14.25 14.57 14.17 14.26 961,105 -0.12(-0.81%)
Apr 27, 2016 14.14 14.45 14.12 14.38 856,108 +0.66(+4.80%)
Apr 26, 2016 13.66 13.77 13.37 13.72 978,786 +0.11(+0.81%)
Apr 25, 2016 14.01 14.09 13.49 13.61 1,603,668 -0.49(-3.45%)
Apr 22, 2016 14.56 14.91 14.02 14.10 2,050,721 -0.46(-3.17%)
Apr 21, 2016 15.20 15.36 14.46 14.56 1,244,609 -0.61(-4.02%)
Apr 20, 2016 15.10 15.31 14.80 15.17 1,224,887 +0.10(+0.69%)
Apr 19, 2016 14.07 15.08 14.02 15.06 1,602,595 +1.05(+7.51%)
Apr 18, 2016 13.54 14.08 13.44 14.01 1,165,876 +0.42(+3.06%)
Apr 15, 2016 13.69 13.69 13.44 13.60 771,024 -0.10(-0.76%)
Apr 14, 2016 13.88 13.88 13.36 13.70 850,340 -0.06(-0.42%)
Apr 13, 2016 13.94 14.12 13.66 13.76 993,010 -0.12(-0.89%)
Apr 12, 2016 13.23 13.89 13.18 13.88 1,992,650 +0.70(+5.32%)
Apr 11, 2016 12.94 13.26 12.82 13.18 804,502 +0.34(+2.63%)
Apr 08, 2016 13.01 13.13 12.76 12.84 511,702 -0.03(-0.25%)
Apr 07, 2016 12.80 12.93 12.69 12.88 466,470 -0.03(-0.25%)
Apr 06, 2016 12.93 13.04 12.73 12.91 586,282 -0.07(-0.55%)
Apr 05, 2016 12.83 13.15 12.79 12.98 521,185 -0.01(-0.05%)
Apr 04, 2016 13.32 13.43 12.92 12.99 529,768 -0.34(-2.53%)
Apr 01, 2016 13.15 13.34 12.92 13.32 723,995 -0.02(-0.15%)
Mar 31, 2016 13.58 13.69 13.29 13.34 586,823 -0.21(-1.53%)
Mar 30, 2016 13.57 13.76 13.46 13.55 625,235 +0.06(+0.48%)
Mar 29, 2016 13.28 13.54 13.10 13.49 1,124,480 +0.19(+1.47%)
Mar 28, 2016 13.37 13.41 13.24 13.29 461,927 +0.00(+0.00%)
Mar 24, 2016 13.44 13.29 13.29 13.29 566,783 -0.31(-2.29%)
Mar 23, 2016 13.63 13.72 13.47 13.60 1,538,798 -0.16(-1.18%)
Mar 22, 2016 13.54 13.82 13.54 13.76 1,240,887 +0.05(+0.38%)
Mar 21, 2016 13.35 13.72 13.31 13.71 1,476,721 +0.34(+2.57%)
Mar 18, 2016 13.42 13.60 13.26 13.37 1,659,524 +0.03(+0.24%)
Mar 17, 2016 13.02 13.50 12.99 13.34 949,537 +0.32(+2.44%)
Mar 16, 2016 12.76 13.05 12.65 13.02 597,131 +0.16(+1.26%)
Mar 15, 2016 12.80 12.93 12.69 12.86 477,067 -0.07(-0.55%)
Mar 14, 2016 12.73 13.05 12.47 12.93 911,870 +0.07(+0.56%)
Mar 11, 2016 12.75 13.04 12.63 12.86 1,111,956 +0.16(+1.23%)
Mar 10, 2016 12.28 12.78 12.28 12.70 1,079,604 +0.45(+3.66%)
Mar 09, 2016 12.13 12.25 11.78 12.25 753,372 +0.26(+2.17%)
Mar 08, 2016 12.34 12.34 11.73 11.99 1,284,601 -0.47(-3.80%)
Mar 07, 2016 12.06 12.84 12.04 12.47 1,001,031 +0.40(+3.28%)
Mar 04, 2016 11.89 12.38 11.85 12.07 1,421,161 +0.19(+1.58%)
Mar 03, 2016 11.87 11.99 11.61 11.88 774,764 -0.03(-0.22%)
Mar 02, 2016 11.88 12.22 11.85 11.91 896,672 -0.12(-1.03%)
Mar 01, 2016 11.69 12.10 11.61 12.03 665,781 +0.55(+4.75%)
Feb 29, 2016 11.64 11.82 11.48 11.49 686,002 -0.17(-1.45%)
Feb 26, 2016 11.64 11.82 11.54 11.65 393,146 +0.13(+1.13%)
Feb 25, 2016 11.48 11.54 11.22 11.52 379,537 +0.08(+0.74%)
Feb 24, 2016 11.01 11.48 10.89 11.44 509,912 +0.19(+1.67%)
Feb 23, 2016 11.37 11.43 11.17 11.25 395,191 -0.26(-2.26%)
Feb 22, 2016 11.36 11.61 11.27 11.51 756,041 +0.38(+3.38%)
Feb 19, 2016 11.00 11.17 10.83 11.14 637,664 +0.03(+0.29%)
Feb 18, 2016 11.38 11.39 10.89 11.10 640,980 -0.12(-1.04%)
Feb 17, 2016 10.52 11.24 10.52 11.22 750,426 +0.76(+7.26%)
Feb 16, 2016 10.39 10.54 10.23 10.46 353,619 +0.23(+2.29%)
Feb 12, 2016 10.17 10.23 10.23 10.23 286,318 +0.25(+2.47%)
Feb 11, 2016 9.785 10.04 9.746 9.979 282,440 +0.05(+0.46%)
Feb 10, 2016 9.927 10.43 9.830 9.934 406,958 +0.01(+0.07%)
Feb 09, 2016 9.999 10.08 9.824 9.927 562,720 -0.25(-2.49%)
Feb 08, 2016 10.23 10.28 9.908 10.18 553,281 -0.21(-2.00%)
Feb 05, 2016 10.57 10.68 10.33 10.39 456,079 -0.20(-1.90%)
Feb 04, 2016 10.40 10.73 10.28 10.59 1,175,933 +0.21(+2.00%)
Feb 03, 2016 10.16 10.39 9.960 10.38 588,825 +0.43(+4.37%)
Feb 02, 2016 10.45 10.49 9.934 9.947 596,047 -0.58(-5.49%)
Feb 01, 2016 10.41 10.59 10.08 10.52 385,848 -0.01(-0.12%)
Jan 29, 2016 10.19 10.54 10.14 10.54 400,882 +0.44(+4.31%)
Jan 28, 2016 9.901 10.14 9.726 10.10 466,923 +0.22(+2.23%)
Jan 27, 2016 9.863 10.12 9.726 9.882 355,019 +0.03(+0.26%)
Jan 26, 2016 9.901 9.999 9.674 9.856 813,863 -0.03(-0.33%)
Jan 25, 2016 10.39 10.52 9.863 9.889 604,932 -0.77(-7.19%)
Jan 22, 2016 10.46 10.68 10.21 10.65 1,174,082 +0.62(+6.21%)
Jan 21, 2016 10.45 10.58 9.999 10.03 1,587,672 -0.53(-5.04%)
Jan 20, 2016 10.55 10.67 9.914 10.56 738,561 -0.16(-1.51%)
Jan 19, 2016 10.82 10.82 10.53 10.73 868,517 +0.06(+0.55%)
Jan 15, 2016 10.36 10.67 10.67 10.67 783,486 +0.03(+0.30%)
Jan 14, 2016 10.61 10.65 10.45 10.64 803,536 +0.01(+0.12%)
Jan 13, 2016 10.78 11.03 10.60 10.62 411,608 -0.06(-0.55%)
Jan 12, 2016 10.52 10.76 10.25 10.68 966,964 +0.29(+2.75%)
Jan 11, 2016 10.82 10.82 10.34 10.39 574,892 -0.44(-4.02%)
Jan 08, 2016 11.19 11.25 10.80 10.83 461,155 -0.27(-2.46%)
Jan 07, 2016 11.29 11.43 11.02 11.10 876,914 -0.55(-4.74%)
Jan 06, 2016 11.67 11.99 11.60 11.65 665,593 -0.23(-1.97%)
Jan 05, 2016 12.17 12.32 11.86 11.89 754,913 -0.28(-2.29%)
Jan 04, 2016 12.05 12.34 11.93 12.17 923,355 -0.18(-1.42%)
Dec 31, 2015 12.38 12.34 12.34 12.34 747,446 -0.12(-0.94%)
Dec 30, 2015 12.30 12.54 12.21 12.46 738,996 +0.10(+0.84%)
Dec 29, 2015 12.53 12.77 12.14 12.36 2,305,425 -0.05(-0.42%)
Dec 28, 2015 12.12 12.43 11.91 12.41 808,118 +0.18(+1.43%)
Dec 24, 2015 12.23 12.23 12.23 12.23 319,894 +0.00(+0.00%)
Dec 23, 2015 11.76 12.29 11.76 12.23 898,389 +0.58(+4.96%)
Dec 22, 2015 11.45 11.69 11.18 11.65 1,062,562 +0.31(+2.75%)
Dec 21, 2015 11.17 11.44 11.17 11.34 701,060 +0.21(+1.93%)
Dec 18, 2015 11.04 11.73 10.93 11.13 2,508,933 +0.82(+7.93%)
Dec 17, 2015 10.80 10.91 10.23 10.31 1,017,175 -0.38(-3.58%)
Dec 16, 2015 9.901 10.75 9.830 10.69 665,723 +0.86(+8.71%)
Dec 15, 2015 9.674 9.947 9.674 9.837 355,314 +0.21(+2.23%)
Dec 14, 2015 9.791 9.811 9.541 9.622 382,571 -0.19(-1.98%)
Dec 11, 2015 9.817 9.964 9.759 9.817 336,657 -0.18(-1.75%)
Dec 10, 2015 10.32 10.43 9.966 9.992 686,366 -0.29(-2.78%)
Dec 09, 2015 10.16 10.49 10.16 10.28 306,251 +0.20(+2.00%)
Dec 08, 2015 10.36 10.36 9.960 10.08 420,586 -0.21(-2.02%)
Dec 07, 2015 10.71 10.73 10.23 10.28 306,680 -0.49(-4.52%)
Dec 04, 2015 10.69 10.94 10.53 10.77 744,279 +0.09(+0.85%)
Dec 03, 2015 10.38 10.69 10.37 10.68 635,832 +0.36(+3.52%)
Dec 02, 2015 10.38 10.45 10.15 10.32 796,821 -0.13(-1.24%)
Dec 01, 2015 10.74 10.88 10.44 10.45 879,422 -0.25(-2.33%)
Nov 30, 2015 11.07 11.27 10.58 10.70 1,117,182 -0.37(-3.34%)
Nov 27, 2015 11.21 11.34 10.89 11.07 484,845 -0.18(-1.64%)
Nov 25, 2015 11.23 11.25 11.25 11.25 549,237 -0.02(-0.17%)
Nov 24, 2015 11.30 11.38 11.20 11.27 575,325 -0.08(-0.73%)
Nov 23, 2015 11.34 11.51 11.19 11.35 680,554 -0.03(-0.22%)
Nov 20, 2015 11.46 11.59 11.28 11.38 470,253 -0.07(-0.61%)
Nov 19, 2015 11.52 11.66 11.29 11.45 750,494 +0.09(+0.79%)
Nov 18, 2015 11.66 11.77 11.30 11.36 1,247,146 -0.42(-3.57%)
Nov 17, 2015 12.30 12.45 11.77 11.78 2,099,472 -0.69(-5.57%)
Nov 16, 2015 12.52 12.59 12.22 12.47 1,035,243 -0.10(-0.76%)
Nov 13, 2015 12.49 12.70 12.42 12.57 1,641,413 +0.66(+5.56%)
Nov 12, 2015 11.74 12.23 11.63 11.91 1,081,995 +0.01(+0.11%)
Nov 11, 2015 12.01 12.02 11.79 11.89 553,734 -0.08(-0.69%)
Nov 10, 2015 12.05 12.15 11.77 11.98 438,005 -0.10(-0.79%)
Nov 09, 2015 12.23 12.28 12.01 12.07 592,198 -0.21(-1.71%)
Nov 06, 2015 12.19 12.41 12.02 12.28 398,480 -0.01(-0.10%)
Nov 05, 2015 12.20 12.37 12.12 12.30 591,397 +0.08(+0.68%)
Nov 04, 2015 12.37 12.57 12.15 12.21 670,022 +0.02(+0.16%)
Nov 03, 2015 12.43 12.65 12.19 12.19 910,223 -0.27(-2.20%)
Nov 02, 2015 12.37 12.58 12.17 12.47 1,438,155 +0.12(+0.98%)
Oct 30, 2015 12.02 12.37 11.75 12.35 891,333 +0.24(+2.00%)
Oct 29, 2015 12.14 12.31 12.06 12.10 1,053,213 -0.16(-1.30%)
Oct 28, 2015 12.18 12.78 12.09 12.26 1,033,215 +0.07(+0.57%)
Oct 27, 2015 12.44 12.65 11.97 12.19 1,254,518 -0.32(-2.55%)
Oct 26, 2015 11.80 12.61 11.79 12.51 1,557,970 +0.49(+4.08%)
Oct 23, 2015 11.48 12.05 11.45 12.02 797,966 +0.60(+5.24%)
Oct 22, 2015 10.83 11.66 10.80 11.42 2,680,475 +0.66(+6.16%)
Oct 21, 2015 10.83 10.98 10.70 10.76 768,877 -0.07(-0.65%)
Oct 20, 2015 10.73 10.94 10.68 10.83 848,649 +0.09(+0.83%)
Oct 19, 2015 10.71 10.80 10.56 10.74 671,256 -0.04(-0.35%)
Oct 16, 2015 11.21 11.21 10.67 10.78 814,144 -0.42(-3.75%)
Oct 15, 2015 11.31 11.41 11.03 11.20 630,373 -0.03(-0.23%)
Oct 14, 2015 10.84 11.25 10.84 11.23 1,022,125 +0.38(+3.52%)
Oct 13, 2015 10.99 11.03 10.75 10.84 827,087 -0.24(-2.13%)
Oct 12, 2015 11.20 11.24 10.89 11.08 589,402 -0.10(-0.91%)
Oct 09, 2015 10.98 11.30 10.98 11.18 821,553 +0.35(+3.24%)
Oct 08, 2015 10.59 10.96 10.58 10.83 1,644,062 +0.22(+2.10%)
Oct 07, 2015 10.66 10.96 10.47 10.61 993,133 +0.01(+0.12%)
Oct 06, 2015 10.47 10.77 10.47 10.59 742,239 +0.12(+1.16%)
Oct 05, 2015 10.20 10.57 10.19 10.47 966,669 +0.40(+3.99%)
Oct 02, 2015 9.473 10.08 9.279 10.07 631,718 +0.53(+5.54%)
Oct 01, 2015 9.314 9.664 9.269 9.543 933,582 +0.28(+3.03%)
Sep 30, 2015 9.301 9.422 9.078 9.263 1,212,263 +0.00(+0.00%)
Sep 29, 2015 9.295 9.524 9.104 9.263 1,476,405 -0.04(-0.41%)
Sep 28, 2015 9.894 9.964 9.269 9.301 1,068,714 -0.64(-6.41%)
Sep 25, 2015 10.03 10.11 9.919 9.938 749,896 -0.04(-0.38%)
Sep 24, 2015 9.556 10.02 9.473 9.976 1,054,221 +0.26(+2.69%)
Sep 23, 2015 10.02 10.02 9.664 9.715 829,024 -0.29(-2.93%)
Sep 22, 2015 10.14 10.14 9.683 10.01 784,718 -0.28(-2.72%)
Sep 21, 2015 10.54 10.57 10.27 10.29 967,563 -0.16(-1.52%)
Sep 18, 2015 10.93 11.00 10.40 10.45 727,386 -0.58(-5.26%)
Sep 17, 2015 10.98 11.19 10.91 11.03 600,994 -0.06(-0.57%)
Sep 16, 2015 10.78 11.11 10.60 11.09 1,312,488 +0.38(+3.51%)
Sep 15, 2015 10.66 10.86 10.56 10.72 565,722 +0.06(+0.60%)
Sep 14, 2015 10.59 10.69 10.53 10.65 690,593 +0.04(+0.42%)
Sep 11, 2015 10.63 10.77 10.54 10.61 672,092 -0.08(-0.78%)
Sep 10, 2015 10.64 10.83 10.52 10.69 1,174,896 +0.03(+0.30%)
Sep 09, 2015 10.77 11.07 10.59 10.66 976,540 +0.15(+1.39%)
Sep 08, 2015 10.74 10.77 10.41 10.51 839,457 -0.03(-0.24%)
Sep 04, 2015 10.28 10.54 10.54 10.54 1,476,143 +0.15(+1.47%)
Sep 03, 2015 9.964 10.42 9.900 10.38 1,201,335 +0.47(+4.76%)
Sep 02, 2015 9.964 9.964 9.569 9.913 843,844 +0.09(+0.91%)
Sep 01, 2015 9.773 9.945 9.728 9.824 993,532 -0.17(-1.66%)
Aug 31, 2015 9.830 10.15 9.728 9.989 1,993,668 +0.12(+1.23%)
Aug 28, 2015 9.626 9.976 9.511 9.868 643,389 +0.03(+0.26%)
Aug 27, 2015 9.518 9.906 9.511 9.843 1,279,551 +0.41(+4.32%)
Aug 26, 2015 9.237 9.588 9.180 9.435 1,375,020 +0.36(+3.93%)
Aug 25, 2015 9.365 9.378 9.027 9.078 969,341 +0.18(+2.08%)
Aug 24, 2015 8.422 8.925 8.307 8.893 3,718,999 -0.03(-0.36%)
Aug 21, 2015 8.881 9.040 8.849 8.925 1,227,575 -0.04(-0.50%)
Aug 20, 2015 8.970 9.053 8.932 8.970 869,063 -0.06(-0.64%)
Aug 19, 2015 9.008 9.123 8.944 9.027 786,832 -0.04(-0.42%)
Aug 18, 2015 9.021 9.097 8.893 9.065 525,672 +0.02(+0.21%)
Aug 17, 2015 8.913 9.053 8.881 9.046 408,033 +0.13(+1.43%)
Aug 14, 2015 8.868 8.970 8.855 8.919 560,741 +0.03(+0.36%)
Aug 13, 2015 9.002 9.002 8.855 8.887 1,292,284 -0.11(-1.20%)
Aug 12, 2015 8.862 9.008 8.823 8.995 279,225 +0.06(+0.64%)
Aug 11, 2015 9.072 9.148 8.862 8.938 712,065 -0.32(-3.51%)
Aug 10, 2015 8.779 9.301 8.651 9.263 627,557 +0.54(+6.13%)
Aug 07, 2015 8.753 8.951 8.619 8.728 1,580,026 -0.06(-0.72%)
Aug 06, 2015 8.772 8.881 8.600 8.791 570,547 -0.02(-0.22%)
Aug 05, 2015 8.798 9.161 8.664 8.811 1,348,481 +0.10(+1.17%)
Aug 04, 2015 8.632 8.823 8.607 8.709 630,051 +0.06(+0.66%)
Aug 03, 2015 8.600 8.706 8.479 8.651 749,783 +0.04(+0.52%)
Jul 31, 2015 8.530 8.763 8.530 8.607 845,018 +0.11(+1.27%)
Jul 30, 2015 8.537 8.613 8.447 8.498 1,303,864 -0.03(-0.30%)
Jul 29, 2015 8.524 8.626 8.352 8.524 1,381,749 -0.02(-0.22%)
Jul 28, 2015 8.307 8.600 8.231 8.543 1,821,721 +0.25(+3.00%)
Jul 27, 2015 8.237 8.326 8.059 8.295 1,101,436 -0.03(-0.31%)
Jul 24, 2015 8.518 8.575 8.237 8.320 944,149 -0.26(-3.04%)
Jul 23, 2015 8.683 8.756 8.556 8.581 682,868 -0.03(-0.37%)
Jul 22, 2015 8.900 8.900 8.594 8.613 844,348 -0.39(-4.32%)
Jul 21, 2015 8.983 9.193 8.925 9.002 542,007 +0.06(+0.71%)
Jul 20, 2015 9.110 9.136 8.919 8.938 680,617 -0.17(-1.82%)
Jul 17, 2015 9.161 9.174 9.046 9.104 819,363 -0.04(-0.49%)
Jul 16, 2015 9.186 9.282 9.116 9.148 530,516 +0.04(+0.49%)
Jul 15, 2015 9.167 9.231 9.002 9.104 599,867 -0.09(-0.97%)
Jul 14, 2015 9.167 9.435 9.123 9.193 884,006 +0.05(+0.56%)
Jul 13, 2015 9.225 9.257 9.059 9.142 865,162 +0.00(+0.00%)
Jul 10, 2015 9.021 9.180 8.970 9.142 729,655 +0.19(+2.14%)
Jul 09, 2015 9.237 9.269 8.938 8.951 1,371,722 -0.10(-1.06%)
Jul 08, 2015 9.085 9.155 8.779 9.046 1,172,195 -0.24(-2.54%)
Jul 07, 2015 9.703 9.703 9.085 9.282 968,413 -0.46(-4.71%)
Jul 06, 2015 10.16 10.16 9.703 9.741 600,823 -0.54(-5.27%)
Jul 02, 2015 10.23 10.28 10.28 10.28 1,054,836 +0.26(+2.61%)
Jul 01, 2015 10.23 10.29 9.973 10.02 621,532 -0.18(-1.81%)
Jun 30, 2015 9.983 10.32 9.983 10.21 1,410,203 +0.30(+3.02%)
Jun 29, 2015 10.44 10.44 9.881 9.906 825,442 -0.52(-4.95%)
Jun 26, 2015 10.57 10.57 10.31 10.42 1,197,095 -0.13(-1.27%)
Jun 25, 2015 10.35 10.61 10.34 10.56 1,424,301 +0.18(+1.78%)
Jun 24, 2015 10.60 10.60 10.32 10.37 1,160,979 -0.27(-2.52%)
Jun 23, 2015 10.70 10.73 10.42 10.64 1,254,952 -0.07(-0.65%)
Jun 22, 2015 10.58 10.89 10.58 10.71 1,371,950 +0.24(+2.31%)
Jun 19, 2015 10.32 10.70 10.30 10.47 1,483,405 +0.03(+0.24%)
Jun 18, 2015 11.02 11.13 10.27 10.44 4,877,943 -1.59(-13.23%)
Jun 17, 2015 12.10 12.10 11.88 12.03 1,298,315 -0.07(-0.58%)
Jun 16, 2015 12.04 12.19 12.01 12.10 238,655 +0.06(+0.48%)
Jun 15, 2015 12.06 12.14 11.94 12.05 271,675 -0.06(-0.53%)
Jun 12, 2015 12.08 12.22 12.05 12.11 936,528 -0.03(-0.21%)
Jun 11, 2015 12.18 12.24 12.06 12.14 1,170,212 -0.06(-0.52%)
Jun 10, 2015 12.23 12.38 12.14 12.20 353,601 +0.11(+0.90%)
Jun 09, 2015 12.12 12.22 12.07 12.09 348,118 -0.01(-0.10%)
Jun 08, 2015 12.12 12.31 12.07 12.10 593,103 -0.04(-0.37%)
Jun 05, 2015 12.10 12.21 12.00 12.15 672,599 +0.03(+0.26%)
Jun 04, 2015 12.21 12.21 11.90 12.12 750,955 -0.15(-1.25%)
Jun 03, 2015 12.12 12.38 12.09 12.27 500,199 +0.12(+1.00%)
Jun 02, 2015 12.13 12.26 12.07 12.15 521,211 +0.06(+0.47%)
Jun 01, 2015 12.47 12.47 12.07 12.09 706,373 -0.35(-2.82%)
May 29, 2015 12.44 12.61 12.36 12.44 838,653 +0.02(+0.15%)
May 28, 2015 12.70 12.77 12.40 12.42 459,643 -0.29(-2.26%)
May 27, 2015 12.80 12.97 12.66 12.71 459,252 -0.10(-0.80%)
May 26, 2015 13.00 13.00 12.74 12.81 570,585 -0.25(-1.95%)
May 22, 2015 13.02 13.07 13.07 13.07 590,049 -0.01(-0.05%)
May 21, 2015 13.02 13.16 12.95 13.07 615,118 +0.03(+0.24%)
May 20, 2015 13.42 13.45 12.88 13.04 1,712,197 -0.53(-3.90%)
May 19, 2015 13.52 13.63 13.29 13.57 662,618 +0.08(+0.57%)
May 18, 2015 13.67 13.74 13.43 13.49 605,977 -0.20(-1.44%)
May 15, 2015 13.59 13.79 13.49 13.69 327,178 +0.10(+0.70%)
May 14, 2015 13.70 13.72 13.56 13.60 448,143 -0.04(-0.28%)
May 13, 2015 13.64 13.69 13.41 13.63 386,614 +0.08(+0.61%)
May 12, 2015 13.61 13.62 13.44 13.55 290,092 -0.08(-0.56%)
May 11, 2015 13.70 13.81 13.56 13.63 397,394 -0.04(-0.28%)
May 08, 2015 13.77 13.91 13.53 13.67 541,737 +0.04(+0.33%)
May 07, 2015 13.71 13.75 13.39 13.62 737,244 -0.14(-1.02%)
May 06, 2015 13.89 13.93 13.72 13.76 454,138 -0.03(-0.23%)
May 05, 2015 13.93 14.09 13.67 13.79 390,052 -0.04(-0.28%)
May 04, 2015 14.23 14.30 13.81 13.83 1,345,438 -0.50(-3.51%)
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.