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

Banco Santander ADR (NY: SAN )

5.140 -0.030 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 3.889 3.912 3.791 3.806 8,337,818 -0.10(-2.52%)
Apr 28, 2016 3.866 3.946 3.859 3.904 12,644,113 +0.02(+0.53%)
Apr 27, 2016 3.846 3.906 3.846 3.884 7,917,339 +0.06(+1.57%)
Apr 26, 2016 3.801 3.824 3.779 3.824 7,513,118 +0.16(+4.29%)
Apr 25, 2016 3.689 3.697 3.641 3.667 7,489,924 -0.08(-2.20%)
Apr 22, 2016 3.712 3.749 3.712 3.749 7,037,068 +0.04(+1.21%)
Apr 21, 2016 3.742 3.764 3.689 3.704 15,857,911 +0.07(+1.85%)
Apr 20, 2016 3.629 3.659 3.599 3.637 21,207,548 +0.10(+2.75%)
Apr 19, 2016 3.525 3.555 3.502 3.540 9,261,878 +0.07(+2.16%)
Apr 18, 2016 3.420 3.480 3.405 3.465 5,956,376 +0.06(+1.76%)
Apr 15, 2016 3.427 3.442 3.390 3.405 3,442,323 -0.01(-0.44%)
Apr 14, 2016 3.412 3.442 3.390 3.420 10,009,364 +0.01(+0.22%)
Apr 13, 2016 3.382 3.412 3.360 3.412 10,057,567 +0.22(+6.79%)
Apr 12, 2016 3.180 3.218 3.117 3.195 8,506,981 +0.04(+1.43%)
Apr 11, 2016 3.210 3.218 3.143 3.150 5,430,870 +0.06(+1.94%)
Apr 08, 2016 3.098 3.128 3.076 3.091 4,986,123 +0.10(+3.25%)
Apr 07, 2016 3.046 3.068 2.982 2.993 5,583,870 -0.10(-3.38%)
Apr 06, 2016 3.076 3.098 3.053 3.098 7,235,015 +0.03(+0.98%)
Apr 05, 2016 3.106 3.106 3.068 3.068 11,236,275 -0.12(-3.76%)
Apr 04, 2016 3.203 3.248 3.177 3.188 7,671,214 -0.05(-1.62%)
Apr 01, 2016 3.218 3.245 3.195 3.240 6,561,610 -0.02(-0.69%)
Mar 31, 2016 3.300 3.330 3.255 3.263 6,005,286 -0.07(-2.02%)
Mar 30, 2016 3.367 3.405 3.323 3.330 5,694,146 -0.01(-0.45%)
Mar 29, 2016 3.308 3.352 3.285 3.345 7,229,661 +0.01(+0.22%)
Mar 28, 2016 3.360 3.360 3.323 3.338 2,448,470 +0.03(+0.91%)
Mar 24, 2016 3.300 3.308 3.308 3.308 15,315,376 -0.05(-1.56%)
Mar 23, 2016 3.427 3.435 3.360 3.360 4,631,362 -0.11(-3.23%)
Mar 22, 2016 3.450 3.495 3.435 3.472 8,357,632 -0.05(-1.49%)
Mar 21, 2016 3.562 3.584 3.513 3.525 9,494,710 -0.06(-1.67%)
Mar 18, 2016 3.614 3.637 3.551 3.584 12,034,016 +0.01(+0.42%)
Mar 17, 2016 3.532 3.584 3.480 3.569 6,001,189 +0.04(+1.27%)
Mar 16, 2016 3.457 3.532 3.450 3.525 6,593,947 -0.04(-1.05%)
Mar 15, 2016 3.584 3.607 3.540 3.562 12,025,867 -0.15(-4.03%)
Mar 14, 2016 3.727 3.734 3.682 3.712 9,023,572 +0.02(+0.61%)
Mar 11, 2016 3.622 3.697 3.592 3.689 15,787,730 +0.23(+6.71%)
Mar 10, 2016 3.510 3.592 3.397 3.457 15,682,311 +0.10(+2.90%)
Mar 09, 2016 3.397 3.405 3.323 3.360 5,862,656 -0.02(-0.66%)
Mar 08, 2016 3.427 3.442 3.367 3.382 9,485,245 +0.02(+0.67%)
Mar 07, 2016 3.330 3.375 3.308 3.360 5,964,602 -0.01(-0.22%)
Mar 04, 2016 3.352 3.375 3.322 3.367 7,942,246 +0.04(+1.12%)
Mar 03, 2016 3.278 3.330 3.248 3.330 4,717,964 +0.05(+1.60%)
Mar 02, 2016 3.180 3.278 3.173 3.278 15,115,316 +0.16(+5.29%)
Mar 01, 2016 3.023 3.120 3.008 3.113 7,493,150 +0.13(+4.26%)
Feb 29, 2016 3.001 3.031 2.978 2.986 4,473,091 +0.01(+0.50%)
Feb 26, 2016 2.993 3.001 2.956 2.971 5,612,501 +0.08(+2.85%)
Feb 25, 2016 2.896 2.911 2.866 2.889 5,450,145 +0.04(+1.58%)
Feb 24, 2016 2.836 2.866 2.799 2.844 8,775,348 -0.10(-3.31%)
Feb 23, 2016 3.008 3.019 2.933 2.941 9,091,485 -0.07(-2.24%)
Feb 22, 2016 2.963 3.016 2.956 3.008 4,326,545 +0.12(+4.15%)
Feb 19, 2016 2.874 2.918 2.836 2.889 8,832,207 -0.07(-2.28%)
Feb 18, 2016 3.076 3.076 2.948 2.956 6,922,971 -0.16(-5.28%)
Feb 17, 2016 3.053 3.128 3.046 3.120 9,231,797 +0.13(+4.51%)
Feb 16, 2016 3.008 3.014 2.941 2.986 4,467,647 +0.08(+2.84%)
Feb 12, 2016 2.859 2.903 2.903 2.903 6,358,511 +0.10(+3.74%)
Feb 11, 2016 2.829 2.844 2.761 2.799 7,857,076 -0.13(-4.59%)
Feb 10, 2016 2.948 3.007 2.896 2.933 7,738,029 +0.07(+2.62%)
Feb 09, 2016 2.806 2.889 2.791 2.859 11,097,876 -0.06(-2.05%)
Feb 08, 2016 2.963 2.971 2.881 2.918 10,169,167 -0.16(-5.34%)
Feb 05, 2016 3.113 3.137 3.068 3.083 7,177,305 +0.04(+1.23%)
Feb 04, 2016 2.926 3.068 2.926 3.046 6,714,727 +0.16(+5.44%)
Feb 03, 2016 2.881 2.896 2.766 2.889 11,240,204 +0.01(+0.26%)
Feb 02, 2016 2.971 2.978 2.870 2.881 14,685,240 -0.20(-6.55%)
Feb 01, 2016 3.091 3.098 3.046 3.083 6,394,597 -0.05(-1.67%)
Jan 29, 2016 3.098 3.143 3.076 3.135 5,691,705 +0.05(+1.70%)
Jan 28, 2016 3.120 3.120 3.034 3.083 7,796,063 -0.04(-1.20%)
Jan 27, 2016 3.135 3.188 3.113 3.120 7,793,074 -0.05(-1.53%)
Jan 26, 2016 3.095 3.177 3.080 3.169 9,153,237 +0.13(+4.13%)
Jan 25, 2016 3.080 3.088 3.036 3.044 8,132,616 -0.15(-4.63%)
Jan 22, 2016 3.199 3.213 3.147 3.191 6,213,842 +0.15(+4.85%)
Jan 21, 2016 3.021 3.084 2.977 3.044 9,390,209 +0.04(+1.48%)
Jan 20, 2016 3.036 3.058 2.940 2.999 13,583,109 -0.11(-3.56%)
Jan 19, 2016 3.162 3.177 3.080 3.110 7,546,242 -0.07(-2.09%)
Jan 15, 2016 3.206 3.177 3.177 3.177 6,085,747 -0.13(-3.80%)
Jan 14, 2016 3.250 3.309 3.210 3.302 8,987,215 +0.08(+2.52%)
Jan 13, 2016 3.339 3.346 3.199 3.221 8,156,673 -0.09(-2.68%)
Jan 12, 2016 3.354 3.354 3.250 3.309 7,483,198 +0.04(+1.13%)
Jan 11, 2016 3.302 3.302 3.228 3.273 10,045,224 +0.10(+3.26%)
Jan 08, 2016 3.302 3.309 3.154 3.169 15,658,467 -0.10(-2.94%)
Jan 07, 2016 3.287 3.324 3.265 3.265 9,001,852 -0.07(-2.00%)
Jan 06, 2016 3.324 3.354 3.302 3.332 10,514,150 -0.14(-4.04%)
Jan 05, 2016 3.465 3.479 3.420 3.472 10,043,506 -0.07(-1.88%)
Jan 04, 2016 3.538 3.546 3.472 3.538 11,470,331 -0.06(-1.64%)
Dec 31, 2015 3.642 3.598 3.598 3.598 6,551,007 -0.06(-1.62%)
Dec 30, 2015 3.679 3.701 3.657 3.657 9,017,931 -0.04(-1.20%)
Dec 29, 2015 3.679 3.701 3.664 3.701 8,008,022 +0.01(+0.40%)
Dec 28, 2015 3.723 3.731 3.664 3.686 7,640,446 -0.08(-2.16%)
Dec 24, 2015 3.745 3.768 3.768 3.768 3,198,885 +0.02(+0.59%)
Dec 23, 2015 3.694 3.753 3.679 3.745 11,490,936 +0.10(+2.84%)
Dec 22, 2015 3.620 3.649 3.598 3.642 6,667,314 +0.06(+1.65%)
Dec 21, 2015 3.627 3.649 3.553 3.583 11,558,107 -0.11(-3.00%)
Dec 18, 2015 3.738 3.738 3.686 3.694 7,873,660 -0.08(-2.15%)
Dec 17, 2015 3.827 3.830 3.768 3.775 7,410,262 -0.03(-0.78%)
Dec 16, 2015 3.782 3.804 3.716 3.804 10,447,391 +0.10(+2.79%)
Dec 15, 2015 3.679 3.716 3.679 3.701 8,726,350 +0.09(+2.45%)
Dec 14, 2015 3.664 3.690 3.583 3.612 8,561,146 -0.06(-1.61%)
Dec 11, 2015 3.731 3.739 3.657 3.671 10,339,119 -0.08(-2.17%)
Dec 10, 2015 3.753 3.790 3.738 3.753 9,970,168 -0.02(-0.59%)
Dec 09, 2015 3.775 3.856 3.753 3.775 18,553,994 +0.02(+0.59%)
Dec 08, 2015 3.775 3.797 3.738 3.753 10,469,713 -0.12(-3.05%)
Dec 07, 2015 3.915 3.915 3.849 3.871 6,322,056 -0.13(-3.32%)
Dec 04, 2015 3.900 4.004 3.900 4.004 13,363,699 +0.10(+2.65%)
Dec 03, 2015 3.997 4.011 3.893 3.900 6,797,889 -0.03(-0.75%)
Dec 02, 2015 3.974 4.004 3.915 3.930 8,452,620 -0.10(-2.56%)
Dec 01, 2015 4.026 4.052 3.997 4.033 6,097,884 +0.04(+1.11%)
Nov 30, 2015 3.982 4.011 3.974 3.989 4,552,347 +0.04(+0.93%)
Nov 27, 2015 3.982 3.989 3.945 3.952 2,591,650 +0.01(+0.19%)
Nov 25, 2015 3.930 3.945 3.945 3.945 7,098,842 -0.11(-2.73%)
Nov 24, 2015 3.982 4.063 3.982 4.056 6,029,120 +0.05(+1.29%)
Nov 23, 2015 4.033 4.048 3.989 4.004 4,746,169 -0.01(-0.37%)
Nov 20, 2015 4.100 4.107 4.011 4.019 6,032,853 -0.09(-2.16%)
Nov 19, 2015 4.070 4.122 4.063 4.107 10,003,417 +0.09(+2.21%)
Nov 18, 2015 3.982 4.019 3.967 4.019 5,764,735 +0.07(+1.68%)
Nov 17, 2015 3.974 3.997 3.937 3.952 6,349,891 +0.04(+0.94%)
Nov 16, 2015 3.864 3.923 3.856 3.915 5,208,872 +0.01(+0.19%)
Nov 13, 2015 3.937 3.960 3.893 3.908 17,822,886 -0.04(-0.94%)
Nov 12, 2015 3.982 4.000 3.945 3.945 6,703,636 -0.13(-3.26%)
Nov 11, 2015 4.144 4.144 4.078 4.078 7,298,013 +0.01(+0.18%)
Nov 10, 2015 4.063 4.085 4.033 4.070 5,200,753 -0.03(-0.72%)
Nov 09, 2015 4.159 4.175 4.078 4.100 7,722,933 -0.08(-1.94%)
Nov 06, 2015 4.159 4.196 4.130 4.181 7,335,284 +0.04(+0.89%)
Nov 05, 2015 4.211 4.218 4.137 4.144 13,934,386 -0.06(-1.41%)
Nov 04, 2015 4.270 4.285 4.181 4.203 5,796,441 +0.02(+0.53%)
Nov 03, 2015 4.129 4.196 4.122 4.181 6,541,940 +0.02(+0.53%)
Nov 02, 2015 4.166 4.196 4.137 4.159 8,367,125 +0.07(+1.62%)
Oct 30, 2015 4.093 4.129 4.081 4.093 12,564,216 +0.02(+0.54%)
Oct 29, 2015 4.070 4.107 4.048 4.070 19,447,442 -0.14(-3.33%)
Oct 28, 2015 4.152 4.255 4.152 4.211 28,496,208 +0.04(+1.06%)
Oct 27, 2015 4.174 4.203 4.144 4.166 5,699,803 -0.08(-1.91%)
Oct 26, 2015 4.248 4.262 4.211 4.248 3,151,896 -0.04(-0.86%)
Oct 23, 2015 4.277 4.307 4.248 4.285 7,577,036 +0.01(+0.35%)
Oct 22, 2015 4.233 4.292 4.233 4.270 7,301,606 +0.08(+1.94%)
Oct 21, 2015 4.233 4.233 4.189 4.189 5,290,080 +0.01(+0.18%)
Oct 20, 2015 4.174 4.200 4.159 4.181 4,961,268 -0.05(-1.22%)
Oct 19, 2015 4.248 4.255 4.211 4.233 4,083,858 -0.06(-1.38%)
Oct 16, 2015 4.262 4.299 4.255 4.292 4,145,594 +0.09(+2.11%)
Oct 15, 2015 4.174 4.210 4.152 4.203 4,087,679 +0.01(+0.30%)
Oct 14, 2015 4.220 4.235 4.169 4.191 4,736,458 -0.01(-0.35%)
Oct 13, 2015 4.205 4.257 4.198 4.205 4,785,713 -0.13(-3.04%)
Oct 12, 2015 4.374 4.374 4.322 4.337 5,332,310 -0.08(-1.82%)
Oct 09, 2015 4.410 4.432 4.370 4.418 12,129,914 +0.12(+2.72%)
Oct 08, 2015 4.242 4.308 4.227 4.301 5,409,290 +0.00(+0.00%)
Oct 07, 2015 4.344 4.352 4.264 4.301 11,554,587 +0.12(+2.80%)
Oct 06, 2015 4.118 4.195 4.114 4.183 6,905,443 +0.10(+2.33%)
Oct 05, 2015 4.023 4.096 4.023 4.088 8,552,425 +0.15(+3.71%)
Oct 02, 2015 3.818 3.942 3.810 3.942 7,095,959 +0.08(+2.08%)
Oct 01, 2015 3.876 3.884 3.810 3.862 6,511,390 +0.00(+0.00%)
Sep 30, 2015 3.854 3.869 3.803 3.862 7,005,946 +0.05(+1.34%)
Sep 29, 2015 3.810 3.832 3.781 3.810 9,225,400 +0.06(+1.56%)
Sep 28, 2015 3.781 3.789 3.737 3.752 9,147,173 -0.07(-1.72%)
Sep 25, 2015 3.847 3.869 3.803 3.818 7,439,667 +0.01(+0.19%)
Sep 24, 2015 3.818 3.840 3.752 3.810 10,385,802 -0.05(-1.33%)
Sep 23, 2015 3.942 3.942 3.854 3.862 8,025,646 -0.11(-2.76%)
Sep 22, 2015 3.971 3.993 3.935 3.971 8,195,357 -0.13(-3.21%)
Sep 21, 2015 4.125 4.140 4.074 4.103 5,762,202 -0.04(-1.06%)
Sep 18, 2015 4.191 4.218 4.140 4.147 10,270,972 -0.18(-4.06%)
Sep 17, 2015 4.308 4.381 4.286 4.322 12,270,087 +0.08(+1.90%)
Sep 16, 2015 4.198 4.242 4.180 4.242 5,996,591 +0.07(+1.58%)
Sep 15, 2015 4.140 4.180 4.132 4.176 5,860,696 +0.05(+1.24%)
Sep 14, 2015 4.140 4.151 4.081 4.125 9,276,560 -0.07(-1.57%)
Sep 11, 2015 4.147 4.198 4.140 4.191 6,950,681 -0.02(-0.52%)
Sep 10, 2015 4.176 4.235 4.162 4.213 6,600,348 -0.02(-0.52%)
Sep 09, 2015 4.359 4.366 4.220 4.235 6,689,206 -0.01(-0.34%)
Sep 08, 2015 4.235 4.257 4.205 4.249 4,968,459 +0.07(+1.57%)
Sep 04, 2015 4.154 4.183 4.183 4.183 6,764,632 -0.10(-2.39%)
Sep 03, 2015 4.293 4.344 4.264 4.286 8,078,928 -0.05(-1.18%)
Sep 02, 2015 4.388 4.396 4.293 4.337 7,276,596 +0.02(+0.51%)
Sep 01, 2015 4.359 4.364 4.293 4.315 9,877,023 -0.14(-3.12%)
Aug 31, 2015 4.469 4.498 4.410 4.454 7,327,216 -0.08(-1.77%)
Aug 28, 2015 4.513 4.542 4.491 4.535 6,711,738 -0.02(-0.48%)
Aug 27, 2015 4.483 4.556 4.461 4.556 14,273,214 +0.11(+2.47%)
Aug 26, 2015 4.454 4.461 4.352 4.447 9,520,370 +0.08(+1.84%)
Aug 25, 2015 4.542 4.549 4.359 4.366 12,799,721 +0.01(+0.17%)
Aug 24, 2015 4.374 4.520 4.301 4.359 18,513,456 -0.19(-4.18%)
Aug 21, 2015 4.673 4.699 4.549 4.549 18,767,606 -0.10(-2.20%)
Aug 20, 2015 4.717 4.725 4.637 4.652 8,805,151 -0.08(-1.70%)
Aug 19, 2015 4.732 4.776 4.703 4.732 5,308,875 -0.03(-0.61%)
Aug 18, 2015 4.783 4.783 4.732 4.761 7,217,761 -0.03(-0.61%)
Aug 17, 2015 4.739 4.798 4.732 4.791 5,736,397 -0.04(-0.76%)
Aug 14, 2015 4.812 4.842 4.791 4.827 10,109,959 -0.02(-0.45%)
Aug 13, 2015 4.871 4.878 4.849 4.849 6,025,619 -0.10(-1.92%)
Aug 12, 2015 4.915 4.944 4.871 4.944 8,416,703 -0.03(-0.59%)
Aug 11, 2015 5.025 5.032 4.937 4.973 26,552,974 -0.09(-1.73%)
Aug 10, 2015 4.995 5.061 4.988 5.061 5,373,575 +0.12(+2.37%)
Aug 07, 2015 4.922 4.966 4.915 4.944 4,373,830 -0.01(-0.30%)
Aug 06, 2015 4.951 4.973 4.929 4.959 5,747,356 +0.01(+0.30%)
Aug 05, 2015 4.959 4.995 4.922 4.944 4,049,866 +0.03(+0.60%)
Aug 04, 2015 4.929 4.944 4.900 4.915 5,875,136 -0.06(-1.18%)
Aug 03, 2015 5.010 5.025 4.959 4.973 6,111,045 -0.01(-0.15%)
Jul 31, 2015 4.959 5.028 4.937 4.981 9,557,408 +0.02(+0.44%)
Jul 30, 2015 4.995 5.003 4.917 4.959 14,265,070 -0.23(-4.37%)
Jul 29, 2015 5.120 5.200 5.112 5.185 6,004,985 +0.03(+0.65%)
Jul 28, 2015 5.152 5.182 5.119 5.152 3,746,392 +0.05(+1.00%)
Jul 27, 2015 5.152 5.166 5.087 5.101 7,649,675 -0.04(-0.85%)
Jul 24, 2015 5.195 5.217 5.134 5.145 6,551,112 -0.11(-2.07%)
Jul 23, 2015 5.290 5.311 5.232 5.253 6,013,931 -0.03(-0.55%)
Jul 22, 2015 5.268 5.304 5.246 5.282 6,493,021 +0.02(+0.41%)
Jul 21, 2015 5.261 5.297 5.239 5.261 8,275,506 -0.01(-0.28%)
Jul 20, 2015 5.268 5.293 5.253 5.275 5,584,007 +0.02(+0.41%)
Jul 17, 2015 5.290 5.297 5.232 5.253 3,839,419 -0.05(-0.96%)
Jul 16, 2015 5.297 5.326 5.275 5.304 6,285,255 +0.09(+1.81%)
Jul 15, 2015 5.232 5.246 5.195 5.210 4,732,147 -0.01(-0.28%)
Jul 14, 2015 5.203 5.239 5.181 5.224 4,951,035 -0.03(-0.55%)
Jul 13, 2015 5.282 5.292 5.232 5.253 7,944,998 +0.01(+0.28%)
Jul 10, 2015 5.253 5.268 5.199 5.239 23,520,264 +0.29(+5.87%)
Jul 09, 2015 5.014 5.028 4.934 4.949 13,174,201 +0.13(+2.71%)
Jul 08, 2015 4.862 4.876 4.804 4.818 10,264,568 -0.11(-2.21%)
Jul 07, 2015 4.825 4.970 4.745 4.927 21,018,606 +0.01(+0.15%)
Jul 06, 2015 4.876 4.970 4.862 4.920 20,520,292 -0.20(-3.83%)
Jul 02, 2015 5.108 5.116 5.116 5.116 4,966,862 +0.01(+0.14%)
Jul 01, 2015 5.152 5.159 5.087 5.108 9,112,002 +0.02(+0.43%)
Jun 30, 2015 5.181 5.195 5.043 5.087 25,760,954 +0.01(+0.14%)
Jun 29, 2015 5.152 5.203 5.072 5.079 25,872,374 -0.38(-7.04%)
Jun 26, 2015 5.475 5.522 5.428 5.464 6,096,902 +0.05(+0.94%)
Jun 25, 2015 5.420 5.442 5.370 5.413 4,890,150 +0.00(+0.00%)
Jun 24, 2015 5.417 5.449 5.399 5.413 5,394,012 -0.07(-1.19%)
Jun 23, 2015 5.529 5.544 5.471 5.478 6,049,783 -0.04(-0.66%)
Jun 22, 2015 5.507 5.602 5.500 5.515 16,133,661 +0.26(+4.97%)
Jun 19, 2015 5.275 5.286 5.232 5.253 7,108,522 -0.01(-0.28%)
Jun 18, 2015 5.210 5.384 5.195 5.268 13,422,032 +0.13(+2.54%)
Jun 17, 2015 5.174 5.181 5.094 5.137 7,143,635 -0.03(-0.56%)
Jun 16, 2015 5.108 5.181 5.087 5.166 7,380,818 -0.03(-0.56%)
Jun 15, 2015 5.130 5.203 5.112 5.195 9,865,641 -0.07(-1.38%)
Jun 12, 2015 5.232 5.293 5.188 5.268 6,894,286 -0.09(-1.63%)
Jun 11, 2015 5.340 5.370 5.290 5.355 4,972,015 +0.01(+0.14%)
Jun 10, 2015 5.297 5.391 5.282 5.348 8,891,264 +0.13(+2.50%)
Jun 09, 2015 5.224 5.261 5.174 5.217 6,591,689 -0.01(-0.14%)
Jun 08, 2015 5.239 5.239 5.195 5.224 6,047,379 -0.01(-0.28%)
Jun 05, 2015 5.217 5.297 5.188 5.239 10,359,247 -0.01(-0.14%)
Jun 04, 2015 5.340 5.435 5.232 5.246 9,816,467 -0.09(-1.63%)
Jun 03, 2015 5.304 5.391 5.304 5.333 5,615,363 +0.07(+1.38%)
Jun 02, 2015 5.275 5.290 5.239 5.261 12,778,579 +0.15(+2.84%)
Jun 01, 2015 5.137 5.145 5.057 5.116 11,813,321 -0.04(-0.70%)
May 29, 2015 5.195 5.203 5.123 5.152 4,719,586 -0.07(-1.25%)
May 28, 2015 5.188 5.232 5.137 5.217 7,005,660 +0.00(+0.00%)
May 27, 2015 5.145 5.267 5.134 5.217 8,447,827 +0.09(+1.84%)
May 26, 2015 5.195 5.210 5.108 5.123 15,994,378 -0.23(-4.34%)
May 22, 2015 5.399 5.355 5.355 5.355 12,997,358 -0.09(-1.60%)
May 21, 2015 5.406 5.442 5.391 5.442 4,470,693 +0.03(+0.54%)
May 20, 2015 5.406 5.435 5.384 5.413 4,479,995 +0.00(+0.00%)
May 19, 2015 5.377 5.413 5.370 5.413 6,433,230 -0.01(-0.13%)
May 18, 2015 5.391 5.420 5.384 5.420 6,970,706 -0.08(-1.45%)
May 15, 2015 5.478 5.515 5.449 5.500 4,675,807 -0.01(-0.13%)
May 14, 2015 5.536 5.558 5.507 5.507 8,389,878 +0.05(+0.93%)
May 13, 2015 5.493 5.522 5.444 5.457 18,115,162 +0.00(+0.00%)
May 12, 2015 5.449 5.464 5.420 5.457 9,418,971 +0.00(+0.00%)
May 11, 2015 5.464 5.493 5.442 5.457 4,518,538 -0.07(-1.18%)
May 08, 2015 5.428 5.529 5.420 5.522 9,092,026 +0.18(+3.40%)
May 07, 2015 5.355 5.406 5.319 5.340 5,748,623 -0.04(-0.67%)
May 06, 2015 5.362 5.442 5.355 5.377 7,994,155 +0.09(+1.79%)
May 05, 2015 5.370 5.377 5.268 5.282 8,316,344 -0.15(-2.80%)
May 04, 2015 5.478 5.496 5.435 5.435 3,645,058 -0.04(-0.66%)
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.