Skip to main content

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

47.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.91 19.27 18.59 19.13 1,936,187 +0.49(+2.62%)
Mar 28, 2014 18.69 19.04 18.52 18.64 1,104,739 +0.12(+0.65%)
Mar 27, 2014 17.99 18.53 17.97 18.52 1,263,985 +0.49(+2.71%)
Mar 26, 2014 18.42 18.69 17.99 18.03 1,558,801 -0.21(-1.16%)
Mar 25, 2014 18.10 18.37 17.80 18.24 1,189,020 +0.22(+1.24%)
Mar 24, 2014 18.40 18.44 17.69 18.02 895,235 -0.13(-0.73%)
Mar 21, 2014 18.21 18.52 18.06 18.15 1,708,910 -0.03(-0.17%)
Mar 20, 2014 18.24 18.24 17.77 18.18 1,838,045 +0.10(+0.57%)
Mar 19, 2014 18.47 18.51 17.94 18.08 1,687,819 -0.42(-2.25%)
Mar 18, 2014 18.68 18.91 18.30 18.50 1,625,270 -0.16(-0.87%)
Mar 17, 2014 18.59 18.98 18.44 18.66 1,269,767 +0.34(+1.88%)
Mar 14, 2014 18.33 18.44 17.83 18.32 2,046,316 -0.03(-0.16%)
Mar 13, 2014 18.53 18.76 18.25 18.35 1,705,356 -0.24(-1.27%)
Mar 12, 2014 18.88 19.25 18.56 18.58 2,531,448 -0.48(-2.50%)
Mar 11, 2014 19.27 19.39 18.96 19.06 1,647,715 -0.22(-1.16%)
Mar 10, 2014 19.53 19.53 19.04 19.28 1,232,240 -0.30(-1.51%)
Mar 07, 2014 19.83 20.12 19.51 19.57 1,960,771 -0.37(-1.87%)
Mar 06, 2014 19.87 20.38 19.32 19.95 2,554,666 +0.06(+0.30%)
Mar 05, 2014 18.29 21.85 18.15 19.89 5,657,848 +0.88(+4.63%)
Mar 04, 2014 18.50 19.35 18.46 19.01 2,816,524 +0.67(+3.65%)
Mar 03, 2014 18.21 18.86 17.90 18.34 2,316,978 -0.22(-1.20%)
Feb 28, 2014 18.50 18.86 18.05 18.56 4,196,697 +0.21(+1.15%)
Feb 27, 2014 17.63 18.64 17.40 18.35 7,158,210 +1.03(+5.95%)
Feb 26, 2014 16.19 17.36 16.00 17.32 4,854,239 +1.27(+7.88%)
Feb 25, 2014 16.15 16.16 15.99 16.06 696,299 -0.11(-0.67%)
Feb 24, 2014 16.23 16.25 16.14 16.16 749,814 -0.08(-0.52%)
Feb 21, 2014 16.24 16.33 16.17 16.25 606,592 +0.02(+0.15%)
Feb 20, 2014 16.19 16.28 16.09 16.22 750,040 +0.04(+0.26%)
Feb 19, 2014 16.27 16.42 16.15 16.18 999,406 -0.21(-1.29%)
Feb 18, 2014 16.53 16.56 16.28 16.39 917,260 +0.10(+0.63%)
Feb 14, 2014 16.26 16.29 16.29 16.29 1,074,548 +0.02(+0.11%)
Feb 13, 2014 16.02 16.37 15.97 16.27 784,898 +0.18(+1.12%)
Feb 12, 2014 15.98 16.36 15.98 16.09 609,003 +0.09(+0.56%)
Feb 11, 2014 16.16 16.46 15.77 16.00 1,948,847 -0.08(-0.52%)
Feb 10, 2014 15.61 16.42 15.37 16.09 1,901,307 +0.46(+2.97%)
Feb 07, 2014 15.52 15.70 15.29 15.62 1,295,981 +0.12(+0.78%)
Feb 06, 2014 15.39 15.69 15.27 15.50 1,152,030 +0.13(+0.86%)
Feb 05, 2014 15.01 15.39 14.90 15.37 1,129,266 +0.48(+3.20%)
Feb 04, 2014 14.87 15.02 14.63 14.89 916,018 +0.11(+0.77%)
Feb 03, 2014 15.08 15.31 14.61 14.78 1,666,393 -0.23(-1.57%)
Jan 31, 2014 15.18 15.18 15.00 15.01 1,106,916 -0.28(-1.81%)
Jan 30, 2014 15.42 15.52 15.10 15.29 1,085,191 -0.13(-0.82%)
Jan 29, 2014 15.66 15.80 15.40 15.42 1,045,911 -0.34(-2.18%)
Jan 28, 2014 15.83 15.90 15.67 15.76 775,526 -0.04(-0.23%)
Jan 27, 2014 15.86 16.18 15.77 15.80 1,276,574 -0.11(-0.72%)
Jan 24, 2014 16.40 16.40 15.45 15.91 1,642,504 -0.54(-3.30%)
Jan 23, 2014 16.60 16.65 16.27 16.45 996,750 -0.30(-1.76%)
Jan 22, 2014 16.59 17.03 16.57 16.75 1,301,466 +0.14(+0.87%)
Jan 21, 2014 16.72 16.78 16.42 16.60 1,958,962 -0.58(-3.37%)
Jan 17, 2014 16.87 17.18 17.18 17.18 1,249,602 +0.22(+1.31%)
Jan 16, 2014 17.18 17.39 16.60 16.96 1,708,881 -0.19(-1.12%)
Jan 15, 2014 15.96 17.37 16.03 17.15 2,763,462 +1.19(+7.44%)
Jan 14, 2014 15.58 15.98 15.49 15.96 1,756,109 +0.42(+2.71%)
Jan 13, 2014 15.54 15.65 15.49 15.54 935,803 +0.01(+0.08%)
Jan 10, 2014 15.30 15.55 15.14 15.53 841,615 +0.24(+1.58%)
Jan 09, 2014 15.62 15.62 15.03 15.29 898,861 -0.23(-1.48%)
Jan 08, 2014 15.18 15.55 15.14 15.52 1,103,071 +0.34(+2.26%)
Jan 07, 2014 15.33 15.34 15.10 15.18 663,918 -0.10(-0.63%)
Jan 06, 2014 15.28 15.47 15.21 15.27 535,631 +0.07(+0.44%)
Jan 03, 2014 15.31 15.54 15.14 15.21 434,518 -0.08(-0.51%)
Jan 02, 2014 15.45 15.66 15.17 15.28 919,333 -0.31(-2.01%)
Dec 31, 2013 15.36 15.60 15.60 15.60 549,884 +0.23(+1.53%)
Dec 30, 2013 15.37 15.46 15.21 15.36 1,105,336 -0.10(-0.66%)
Dec 27, 2013 15.42 15.57 15.37 15.46 476,831 +0.08(+0.55%)
Dec 26, 2013 15.43 15.43 15.11 15.38 772,974 -0.05(-0.31%)
Dec 24, 2013 15.21 15.57 15.13 15.43 706,291 +0.32(+2.11%)
Dec 23, 2013 14.69 15.22 14.55 15.11 1,397,920 +0.55(+3.81%)
Dec 20, 2013 14.16 14.86 14.16 14.55 1,716,107 +0.45(+3.21%)
Dec 19, 2013 13.95 14.13 13.62 14.10 1,243,282 +0.03(+0.21%)
Dec 18, 2013 14.42 14.57 13.99 14.07 831,957 -0.33(-2.30%)
Dec 17, 2013 14.31 14.78 14.20 14.40 1,168,960 +0.24(+1.70%)
Dec 16, 2013 13.86 14.46 13.81 14.16 1,930,427 +0.20(+1.47%)
Dec 13, 2013 13.75 14.02 13.72 13.96 1,111,550 +0.20(+1.49%)
Dec 12, 2013 13.90 13.99 13.56 13.75 1,067,027 -0.19(-1.34%)
Dec 11, 2013 14.32 14.35 13.87 13.94 1,105,628 -0.37(-2.61%)
Dec 10, 2013 14.28 14.55 14.19 14.31 1,109,275 +0.00(+0.00%)
Dec 09, 2013 14.61 14.63 14.21 14.31 1,975,716 -0.30(-2.06%)
Dec 06, 2013 14.39 14.75 14.23 14.61 1,397,633 +0.31(+2.15%)
Dec 05, 2013 14.79 14.85 14.13 14.31 1,820,870 -0.54(-3.61%)
Dec 04, 2013 14.65 14.95 14.61 14.84 1,024,456 +0.31(+2.12%)
Dec 03, 2013 14.50 14.77 14.46 14.54 972,653 -0.02(-0.12%)
Dec 02, 2013 14.61 14.71 14.51 14.55 596,879 -0.06(-0.40%)
Nov 29, 2013 14.68 14.73 14.59 14.61 474,677 +0.02(+0.16%)
Nov 27, 2013 14.43 14.62 14.37 14.59 684,215 +0.22(+1.50%)
Nov 26, 2013 14.17 14.38 14.03 14.37 1,889,262 +0.15(+1.03%)
Nov 25, 2013 14.44 14.53 14.17 14.23 1,084,731 -0.25(-1.74%)
Nov 22, 2013 14.78 14.83 14.44 14.48 2,303,535 -0.27(-1.86%)
Nov 21, 2013 15.26 15.26 14.66 14.75 3,230,620 -0.33(-2.21%)
Nov 20, 2013 16.18 16.18 14.91 15.08 3,590,084 -1.40(-8.47%)
Nov 19, 2013 16.21 16.59 16.12 16.48 1,518,789 +0.37(+2.28%)
Nov 18, 2013 16.01 16.24 15.95 16.11 2,075,483 +0.17(+1.06%)
Nov 15, 2013 15.81 16.03 15.68 15.94 2,975,700 +0.23(+1.49%)
Nov 14, 2013 15.74 15.82 15.39 15.71 904,606 -0.05(-0.33%)
Nov 13, 2013 15.69 15.77 15.48 15.76 956,985 -0.08(-0.52%)
Nov 12, 2013 15.93 15.96 15.74 15.84 603,445 -0.12(-0.73%)
Nov 11, 2013 16.08 16.17 15.83 15.96 757,345 -0.10(-0.62%)
Nov 08, 2013 16.18 16.21 15.91 16.06 621,452 -0.13(-0.79%)
Nov 07, 2013 16.36 16.48 16.17 16.19 781,505 -0.17(-1.04%)
Nov 06, 2013 16.45 16.62 16.30 16.36 651,491 -0.09(-0.53%)
Nov 05, 2013 16.74 16.75 16.34 16.45 648,544 -0.35(-2.09%)
Nov 04, 2013 15.94 16.87 15.91 16.80 1,371,422 +0.86(+5.39%)
Nov 01, 2013 16.12 16.21 15.80 15.94 1,340,186 -0.19(-1.20%)
Oct 31, 2013 16.59 16.59 16.01 16.13 575,208 -0.44(-2.64%)
Oct 30, 2013 16.59 16.65 16.48 16.57 415,813 +0.05(+0.32%)
Oct 29, 2013 16.98 17.06 16.44 16.52 594,599 -0.40(-2.38%)
Oct 28, 2013 16.24 16.98 15.98 16.92 1,190,332 +0.65(+3.99%)
Oct 25, 2013 16.34 16.34 16.11 16.27 713,629 -0.03(-0.18%)
Oct 24, 2013 16.26 16.43 15.98 16.30 1,329,597 -0.01(-0.07%)
Oct 23, 2013 16.13 16.36 16.05 16.31 824,399 +0.09(+0.58%)
Oct 22, 2013 15.95 16.24 15.88 16.22 1,200,704 +0.30(+1.91%)
Oct 21, 2013 15.89 15.96 15.86 15.91 1,297,673 +0.07(+0.44%)
Oct 18, 2013 16.07 16.18 15.80 15.84 1,468,257 -0.20(-1.24%)
Oct 17, 2013 16.26 16.30 16.02 16.04 1,058,755 -0.13(-0.83%)
Oct 16, 2013 16.03 16.21 16.03 16.18 1,355,851 +0.19(+1.17%)
Oct 15, 2013 16.22 16.22 15.98 15.99 1,270,708 -0.23(-1.41%)
Oct 14, 2013 16.17 16.27 16.08 16.22 860,510 -0.02(-0.14%)
Oct 11, 2013 16.34 16.52 16.08 16.24 1,417,310 -0.29(-1.77%)
Oct 10, 2013 16.72 16.78 16.45 16.53 931,727 -0.03(-0.18%)
Oct 09, 2013 16.89 16.89 16.51 16.56 1,102,890 -0.32(-1.90%)
Oct 08, 2013 17.16 17.27 16.86 16.88 740,917 -0.30(-1.73%)
Oct 07, 2013 17.54 17.58 17.16 17.18 1,027,662 -0.39(-2.23%)
Oct 04, 2013 17.75 17.81 17.54 17.57 753,032 -0.19(-1.05%)
Oct 03, 2013 17.59 17.80 17.55 17.76 1,739,993 -0.01(-0.07%)
Oct 02, 2013 17.75 17.98 17.70 17.77 1,963,481 -0.06(-0.33%)
Oct 01, 2013 17.78 17.90 17.78 17.83 1,088,870 -0.02(-0.10%)
Sep 30, 2013 17.96 18.06 17.76 17.85 1,246,751 -0.27(-1.48%)
Sep 27, 2013 18.20 18.26 18.05 18.12 852,556 -0.15(-0.80%)
Sep 26, 2013 18.34 18.49 18.19 18.26 1,112,867 +0.00(+0.00%)
Sep 25, 2013 18.40 18.48 18.23 18.26 1,545,997 -0.19(-1.04%)
Sep 24, 2013 18.66 18.68 18.43 18.46 1,363,387 -0.18(-0.97%)
Sep 23, 2013 18.47 18.81 18.43 18.64 1,172,498 +0.14(+0.76%)
Sep 20, 2013 18.64 18.82 18.44 18.50 1,010,621 -0.14(-0.75%)
Sep 19, 2013 18.86 19.38 18.51 18.64 1,134,978 -0.17(-0.90%)
Sep 18, 2013 18.33 18.85 18.15 18.81 1,115,972 +0.55(+3.01%)
Sep 17, 2013 18.40 18.58 18.15 18.26 814,585 -0.25(-1.36%)
Sep 16, 2013 18.81 18.75 18.35 18.51 1,218,684 +0.11(+0.57%)
Sep 13, 2013 18.07 18.52 17.69 18.40 2,141,121 +0.33(+1.84%)
Sep 12, 2013 18.64 18.69 17.99 18.07 1,092,935 -0.67(-3.58%)
Sep 11, 2013 18.05 18.89 17.85 18.74 2,389,465 +0.22(+1.17%)
Sep 10, 2013 18.64 19.00 18.47 18.53 5,921,949 +0.24(+1.31%)
Sep 09, 2013 17.00 18.32 16.97 18.29 2,626,894 +1.53(+9.14%)
Sep 06, 2013 16.81 17.09 16.63 16.76 1,722,024 -0.01(-0.03%)
Sep 05, 2013 15.77 16.81 15.70 16.76 3,066,014 +1.01(+6.42%)
Sep 04, 2013 15.37 15.76 15.35 15.75 1,690,679 +0.38(+2.47%)
Sep 03, 2013 15.18 15.38 15.08 15.37 2,899,543 +0.23(+1.54%)
Aug 30, 2013 14.97 15.67 14.78 15.14 2,854,133 +0.24(+1.61%)
Aug 29, 2013 14.58 15.00 14.52 14.90 1,411,266 +0.30(+2.08%)
Aug 28, 2013 14.57 14.74 14.46 14.59 1,443,577 -0.21(-1.42%)
Aug 27, 2013 15.12 15.25 14.72 14.80 2,119,093 -0.41(-2.69%)
Aug 26, 2013 15.37 15.59 15.15 15.21 2,353,570 +0.06(+0.42%)
Aug 23, 2013 15.06 15.18 15.04 15.15 1,499,378 +0.09(+0.58%)
Aug 22, 2013 14.97 15.24 14.93 15.06 2,120,154 +0.16(+1.06%)
Aug 21, 2013 15.69 15.74 14.75 14.90 2,807,923 -0.83(-5.27%)
Aug 20, 2013 15.80 15.86 15.66 15.73 1,811,979 -0.07(-0.44%)
Aug 19, 2013 16.07 16.11 15.79 15.80 1,252,181 -0.23(-1.46%)
Aug 16, 2013 16.41 16.42 15.97 16.04 1,329,892 -0.38(-2.31%)
Aug 15, 2013 16.45 16.53 16.30 16.42 811,576 -0.10(-0.60%)
Aug 14, 2013 16.67 16.72 16.47 16.52 1,544,111 -0.02(-0.14%)
Aug 13, 2013 17.16 17.19 16.48 16.54 1,493,727 -0.40(-2.38%)
Aug 12, 2013 16.90 17.21 16.80 16.94 2,054,093 +0.05(+0.31%)
Aug 09, 2013 16.72 17.00 16.72 16.89 3,178,933 +0.25(+1.51%)
Aug 08, 2013 16.45 16.83 16.36 16.64 1,513,705 +0.33(+2.04%)
Aug 07, 2013 16.54 16.69 16.28 16.31 1,541,256 -0.27(-1.66%)
Aug 06, 2013 16.62 16.95 15.86 16.58 4,163,166 -0.04(-0.25%)
Aug 05, 2013 16.84 16.91 16.59 16.62 2,112,224 -0.22(-1.28%)
Aug 02, 2013 17.07 17.21 16.78 16.84 3,108,028 -0.32(-1.87%)
Aug 01, 2013 16.98 17.27 16.65 17.16 3,946,695 +0.24(+1.42%)
Jul 31, 2013 17.74 17.82 16.40 16.92 6,924,894 -1.05(-5.85%)
Jul 30, 2013 18.27 18.58 17.60 17.97 10,572,254 -3.71(-17.11%)
Jul 29, 2013 21.82 21.90 21.60 21.68 1,488,078 -0.15(-0.70%)
Jul 26, 2013 21.86 21.98 21.76 21.83 1,394,009 -0.14(-0.64%)
Jul 25, 2013 22.22 22.25 21.88 21.97 1,283,838 -0.33(-1.47%)
Jul 24, 2013 22.42 22.43 22.18 22.30 827,426 -0.13(-0.60%)
Jul 23, 2013 22.66 22.66 22.38 22.43 1,003,745 -0.06(-0.26%)
Jul 22, 2013 22.37 22.55 22.32 22.49 767,533 +0.18(+0.79%)
Jul 19, 2013 22.35 22.45 22.09 22.32 618,275 -0.05(-0.24%)
Jul 18, 2013 22.32 22.48 22.24 22.37 786,031 +0.06(+0.25%)
Jul 17, 2013 22.57 22.74 22.27 22.31 1,129,044 -0.20(-0.90%)
Jul 16, 2013 22.51 22.63 22.28 22.52 411,980 -0.04(-0.16%)
Jul 15, 2013 22.38 22.65 22.35 22.55 416,254 +0.13(+0.60%)
Jul 12, 2013 22.67 22.76 22.28 22.42 788,388 -0.31(-1.36%)
Jul 11, 2013 23.06 23.11 22.45 22.73 1,623,566 +0.04(+0.15%)
Jul 10, 2013 23.33 23.53 22.61 22.69 1,116,508 -0.65(-2.78%)
Jul 09, 2013 23.75 23.62 23.19 23.34 1,427,936 -0.28(-1.19%)
Jul 08, 2013 23.20 23.81 23.20 23.62 1,499,048 +0.35(+1.51%)
Jul 05, 2013 23.52 23.53 23.17 23.27 909,705 -0.14(-0.60%)
Jul 03, 2013 23.18 23.57 23.10 23.41 928,114 +0.12(+0.53%)
Jul 02, 2013 23.59 23.68 23.26 23.29 1,845,858 -0.26(-1.09%)
Jul 01, 2013 23.63 23.82 23.51 23.54 1,386,888 -0.06(-0.25%)
Jun 28, 2013 23.44 23.93 23.25 23.60 3,453,787 +0.20(+0.87%)
Jun 27, 2013 23.19 23.63 23.11 23.40 1,480,761 +0.34(+1.47%)
Jun 26, 2013 22.90 23.14 22.72 23.06 725,366 +0.25(+1.10%)
Jun 25, 2013 23.02 23.19 22.76 22.81 2,499,265 -0.04(-0.18%)
Jun 24, 2013 23.08 23.14 22.84 22.85 1,003,723 -0.49(-2.10%)
Jun 21, 2013 23.39 23.72 23.25 23.34 2,935,827 +0.00(+0.00%)
Jun 20, 2013 24.19 24.33 23.31 23.34 1,995,737 -1.25(-5.08%)
Jun 19, 2013 24.84 24.94 24.48 24.59 941,335 -0.22(-0.87%)
Jun 18, 2013 24.92 24.95 24.61 24.81 958,594 -0.16(-0.63%)
Jun 17, 2013 25.67 25.71 24.88 24.96 1,757,438 -0.64(-2.49%)
Jun 14, 2013 25.79 25.89 25.48 25.60 498,205 -0.32(-1.24%)
Jun 13, 2013 25.07 25.97 25.02 25.92 902,145 +0.80(+3.19%)
Jun 12, 2013 25.36 25.46 25.08 25.12 827,813 -0.15(-0.60%)
Jun 11, 2013 25.30 25.52 25.03 25.27 865,015 -0.29(-1.12%)
Jun 10, 2013 25.78 25.85 25.31 25.56 1,208,568 -0.31(-1.20%)
Jun 07, 2013 26.33 26.64 25.66 25.87 1,554,425 -0.64(-2.42%)
Jun 06, 2013 26.65 26.65 26.35 26.51 837,057 -0.13(-0.48%)
Jun 05, 2013 26.99 27.00 26.61 26.64 513,482 -0.47(-1.72%)
Jun 04, 2013 27.03 27.11 26.72 27.11 600,138 +0.04(+0.13%)
Jun 03, 2013 27.08 27.19 26.89 27.07 804,337 -0.05(-0.19%)
May 31, 2013 26.82 27.14 26.58 27.13 1,157,695 -0.05(-0.17%)
May 30, 2013 27.46 27.46 27.15 27.17 1,049,546 -0.29(-1.04%)
May 29, 2013 27.58 27.63 27.17 27.46 1,201,230 -0.25(-0.91%)
May 28, 2013 28.01 28.01 27.61 27.71 760,195 -0.14(-0.50%)
May 24, 2013 27.80 28.02 27.67 27.85 855,663 -0.12(-0.44%)
May 23, 2013 27.75 28.10 27.72 27.97 681,128 -0.05(-0.17%)
May 22, 2013 28.11 28.28 27.91 28.02 841,684 -0.07(-0.25%)
May 21, 2013 28.10 28.30 27.97 28.09 733,743 -0.09(-0.33%)
May 20, 2013 28.05 28.26 27.91 28.18 568,647 +0.06(+0.23%)
May 17, 2013 27.98 28.18 27.94 28.12 972,223 +0.08(+0.27%)
May 16, 2013 27.98 28.14 27.88 28.04 694,010 +0.00(+0.00%)
May 15, 2013 28.07 28.22 27.87 28.04 1,027,844 -0.17(-0.60%)
May 13, 2013 28.74 28.80 27.99 28.21 854,213 -0.58(-2.03%)
May 10, 2013 29.07 29.13 28.69 28.80 570,792 -0.27(-0.94%)
May 09, 2013 29.09 29.36 29.05 29.07 638,250 -0.16(-0.54%)
May 08, 2013 28.74 29.30 28.70 29.23 652,552 +0.40(+1.38%)
May 07, 2013 28.83 28.88 28.69 28.83 529,590 -0.02(-0.06%)
May 06, 2013 28.80 28.99 28.76 28.85 692,441 +0.01(+0.04%)
May 03, 2013 28.73 28.90 28.57 28.84 850,196 +0.27(+0.94%)
May 02, 2013 28.28 28.90 27.60 28.57 1,709,772 +0.29(+1.04%)
May 01, 2013 28.64 28.94 28.21 28.27 907,209 -0.47(-1.64%)
Apr 30, 2013 28.55 28.85 28.46 28.75 949,957 +0.14(+0.49%)
Apr 29, 2013 28.87 28.94 28.48 28.61 828,783 -0.11(-0.38%)
Apr 26, 2013 29.02 29.02 28.54 28.72 1,129,264 -0.30(-1.04%)
Apr 25, 2013 29.19 29.54 28.92 29.02 1,971,411 +0.13(+0.46%)
Apr 24, 2013 28.80 29.00 28.69 28.88 1,216,572 +0.21(+0.75%)
Apr 23, 2013 28.72 28.75 28.50 28.67 1,227,253 -0.02(-0.06%)
Apr 22, 2013 28.93 28.98 28.54 28.69 1,474,071 -0.22(-0.76%)
Apr 19, 2013 28.99 28.99 28.57 28.91 992,529 +0.05(+0.18%)
Apr 18, 2013 28.58 28.86 28.44 28.86 943,590 +0.21(+0.73%)
Apr 17, 2013 29.04 29.26 28.18 28.65 1,975,841 -0.56(-1.93%)
Apr 16, 2013 29.37 29.56 29.05 29.21 597,161 +0.07(+0.24%)
Apr 15, 2013 29.77 29.90 29.05 29.14 746,259 -1.01(-3.35%)
Apr 12, 2013 30.18 30.36 29.69 30.15 1,537,541 -0.03(-0.10%)
Apr 11, 2013 30.26 30.52 30.06 30.18 693,927 -0.14(-0.46%)
Apr 10, 2013 31.36 31.44 30.28 30.32 1,025,224 -1.00(-3.19%)
Apr 09, 2013 31.07 31.40 30.91 31.32 351,988 +0.28(+0.92%)
Apr 08, 2013 30.89 31.18 30.82 31.03 336,197 +0.15(+0.47%)
Apr 05, 2013 30.49 31.15 30.41 30.89 716,414 -0.41(-1.32%)
Apr 04, 2013 31.42 31.53 31.17 31.30 388,035 -0.12(-0.37%)
Apr 03, 2013 31.75 31.84 31.18 31.42 476,621 -0.28(-0.90%)
Apr 02, 2013 32.15 32.29 31.61 31.70 401,541 -0.21(-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.