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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.25	40.68	39.86	40.07	494,433	-0.27(-0.67%)
Apr 27, 2018	40.20	40.41	39.71	40.34	505,902	+0.12(+0.29%)
Apr 26, 2018	40.14	40.36	39.56	40.22	916,535	+0.42(+1.05%)
Apr 25, 2018	40.69	40.88	39.52	39.81	2,022,581	-1.11(-2.71%)
Apr 24, 2018	40.88	41.10	40.01	40.92	1,851,160	+0.07(+0.18%)
Apr 23, 2018	41.25	41.25	40.71	40.85	1,053,944	-0.47(-1.13%)
Apr 20, 2018	41.12	42.20	40.68	41.31	1,659,586	+0.06(+0.14%)
Apr 19, 2018	40.17	41.28	40.13	41.25	2,261,454	+1.42(+3.56%)
Apr 18, 2018	39.06	40.07	38.96	39.84	1,148,955	+0.85(+2.17%)
Apr 17, 2018	38.72	39.17	38.58	38.99	1,149,527	+0.69(+1.81%)
Apr 16, 2018	38.90	38.90	38.20	38.30	755,612	-0.39(-1.02%)
Apr 13, 2018	39.36	39.53	38.45	38.69	1,155,763	-0.18(-0.47%)
Apr 12, 2018	38.84	39.26	38.75	38.87	1,126,022	+0.34(+0.87%)
Apr 11, 2018	38.28	38.83	38.22	38.54	1,219,242	+0.03(+0.08%)
Apr 10, 2018	38.52	38.73	38.20	38.51	1,393,950	+0.69(+1.83%)
Apr 09, 2018	37.93	38.03	37.52	37.82	1,353,472	+0.31(+0.84%)
Apr 06, 2018	37.25	38.26	36.87	37.50	1,698,234	-0.21(-0.56%)
Apr 05, 2018	36.86	37.79	36.84	37.71	1,666,216	+1.15(+3.13%)
Apr 04, 2018	34.97	36.64	34.90	36.57	1,056,133	+0.73(+2.04%)
Apr 03, 2018	35.19	35.91	34.83	35.84	1,023,800	+0.80(+2.27%)
Apr 02, 2018	35.41	35.82	34.87	35.04	976,940	-0.84(-2.34%)
Mar 29, 2018		35.88	35.88	35.88	0	+1.64(+4.80%)
Mar 28, 2018	34.61	34.76	33.95	34.24	1,965,810	-0.40(-1.16%)
Mar 27, 2018	34.86	35.25	34.37	34.64	1,698,797	-0.26(-0.73%)
Mar 26, 2018	35.27	35.41	34.35	34.90	1,051,577	+0.27(+0.78%)
Mar 23, 2018	34.09	35.50	33.86	34.63	2,263,246	+0.45(+1.30%)
Mar 22, 2018	34.39	34.84	33.84	34.18	1,983,162	-0.64(-1.84%)
Mar 21, 2018	34.80	35.52	34.41	34.82	2,207,714	+0.20(+0.59%)
Mar 20, 2018	34.83	35.09	34.56	34.62	1,264,435	-0.15(-0.42%)
Mar 19, 2018	35.03	35.52	34.47	34.76	1,271,511	-0.76(-2.14%)
Mar 16, 2018	35.49	35.68	35.04	35.52	1,871,747	-0.11(-0.31%)
Mar 15, 2018	36.87	36.89	35.59	35.63	1,651,388	-1.35(-3.65%)
Mar 14, 2018	37.19	37.57	36.79	36.98	1,214,351	-0.11(-0.30%)
Mar 13, 2018	37.60	37.84	36.94	37.09	1,346,420	-0.31(-0.84%)
Mar 12, 2018	37.96	38.08	37.33	37.41	985,930	-0.34(-0.89%)
Mar 09, 2018	37.11	38.05	37.04	37.74	2,001,945	+1.05(+2.86%)
Mar 08, 2018	37.22	37.78	36.22	36.69	3,628,751	+0.34(+0.92%)
Mar 07, 2018		36.52		36.36	2,717,896	+1.02(+2.89%)
Mar 06, 2018	34.73	35.47	34.36	35.33	2,381,912	+1.20(+3.53%)
Mar 05, 2018	34.60	34.74	33.87	34.13	2,423,805	-0.80(-2.30%)
Mar 02, 2018	34.37	35.28	33.30	34.93	4,092,191	+0.82(+2.40%)
Mar 01, 2018	37.11	37.37	33.96	34.11	5,558,776	-2.31(-6.35%)
Feb 28, 2018	38.41	38.47	36.42	36.43	4,386,440	-1.94(-5.06%)
Feb 27, 2018	39.82	40.13	38.31	38.37	2,980,308	-0.84(-2.14%)
Feb 26, 2018	41.54	41.69	38.20	39.21	5,528,883	-3.42(-8.02%)
Feb 23, 2018	41.50	42.63	41.47	42.63	1,490,933	+1.40(+3.40%)
Feb 22, 2018	40.82	41.65	40.59	41.22	1,489,840	+0.94(+2.34%)
Feb 21, 2018	40.44	41.10	40.22	40.28	1,210,059	-0.04(-0.09%)
Feb 20, 2018	39.81	40.75	39.63	40.32	1,063,155	+0.49(+1.23%)
Feb 16, 2018		39.83	39.83	39.83	0	-1.00(-2.45%)
Feb 15, 2018	41.18	41.52	40.47	40.83	1,619,621	+0.12(+0.30%)
Feb 14, 2018	39.06	40.78	38.82	40.71	1,532,909	+1.07(+2.69%)
Feb 13, 2018	40.15	40.41	39.24	39.64	1,546,381	-0.58(-1.43%)
Feb 12, 2018	40.15	40.53	39.58	40.22	1,308,336	+0.68(+1.72%)
Feb 09, 2018	39.53	40.30	38.39	39.54	1,511,277	+0.43(+1.10%)
Feb 08, 2018	40.04	40.63	39.07	39.11	1,882,413	-0.93(-2.32%)
Feb 07, 2018	40.37	41.07	39.99	40.03	2,238,064	+0.93(+2.39%)
Feb 06, 2018	36.65	39.41	36.55	39.10	2,539,519	+1.22(+3.22%)
Feb 05, 2018	38.04	39.09	37.47	37.88	2,063,494	-0.85(-2.21%)
Feb 02, 2018	40.44	40.45	38.70	38.74	2,252,371	-1.98(-4.86%)