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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		36.77	35.69	36.09	1,051,665	+0.12(+0.33%)
Jun 28, 2018	35.81	37.25	35.22	35.97	862,665	+0.24(+0.67%)
Jun 27, 2018	36.86	37.22	35.67	35.73	895,138	-0.89(-2.44%)
Jun 26, 2018	36.16	36.79	35.83	36.62	542,182	+0.45(+1.25%)
Jun 25, 2018	37.02	37.07	36.09	36.17	693,531	-0.77(-2.07%)
Jun 22, 2018	36.54	37.27	35.97	36.94	877,772	+1.05(+2.93%)
Jun 21, 2018	35.52	36.15	35.49	35.88	1,107,947	+0.28(+0.78%)
Jun 20, 2018	36.18	36.39	35.21	35.61	1,351,083	-0.50(-1.37%)
Jun 19, 2018	36.62	36.62	35.76	36.10	1,325,508	-1.13(-3.03%)
Jun 18, 2018	37.09	37.54	37.03	37.23	631,501	-0.29(-0.76%)
Jun 15, 2018		37.71	37.78	37.51	1,344,345	-0.26(-0.70%)
Jun 14, 2018	37.66	38.08	37.56	37.78	818,107	+0.02(+0.04%)
Jun 13, 2018	37.85	38.04	37.48	37.76	940,057	-0.24(-0.63%)
Jun 12, 2018	38.75	38.95	37.87	38.00	1,321,659	-0.66(-1.71%)
Jun 11, 2018	38.72	39.16	38.66	38.66	609,310	-0.09(-0.23%)
Jun 08, 2018	38.45	38.86	38.11	38.75	766,721	+0.27(+0.69%)
Jun 07, 2018	38.79	39.06	38.17	38.49	969,928	-0.42(-1.09%)
Jun 06, 2018			38.08	38.91	1,639,664	-0.15(-0.38%)
Jun 05, 2018	39.81	39.98	38.84	39.06	2,129,537	-0.68(-1.71%)
Jun 04, 2018	38.76	39.91	38.58	39.74	1,811,377	+1.42(+3.69%)
Jun 01, 2018	38.79	38.79	37.41	38.32	2,268,136	-0.51(-1.30%)
May 31, 2018	38.33	38.86	38.23	38.83	1,106,886	+0.48(+1.26%)
May 30, 2018	38.00	38.81	37.78	38.35	1,230,032	+0.57(+1.52%)
May 29, 2018	37.86	38.09	37.13	37.77	1,474,149	-0.46(-1.21%)
May 25, 2018		38.23	38.23	38.23	0	+0.77(+2.07%)
May 24, 2018	39.48	39.48	36.66	37.46	4,510,498	-2.39(-6.00%)
May 23, 2018	39.56	40.47	39.56	39.85	801,288	-0.28(-0.69%)
May 22, 2018	41.01	41.56	39.89	40.13	1,625,272	-0.95(-2.30%)
May 21, 2018	41.49	42.08	40.82	41.07	963,611	+0.15(+0.36%)
May 18, 2018	40.82	41.64	40.82	40.92	1,382,293	-0.01(-0.04%)
May 17, 2018	43.16	43.28	40.05	40.94	4,323,404	-2.38(-5.50%)
May 16, 2018	42.79	43.54	42.46	43.32	1,448,310	+0.74(+1.75%)
May 15, 2018	41.43	43.72	40.85	42.58	3,696,334	+0.86(+2.07%)
May 14, 2018	42.52	43.24	41.65	41.71	1,169,070	-0.78(-1.84%)
May 11, 2018	41.99	43.31	41.94	42.49	1,757,713	+0.39(+0.94%)
May 10, 2018	40.10	42.24	39.86	42.10	2,337,338	+2.24(+5.63%)
May 09, 2018	39.33	39.99	39.03	39.86	1,227,868	+0.49(+1.25%)
May 08, 2018	39.45	39.45	38.94	39.37	1,025,450	-0.34(-0.84%)
May 07, 2018	39.60	40.35	39.35	39.70	995,842	-0.63(-1.57%)
May 04, 2018	39.89	40.45	39.63	40.33	751,533	+0.22(+0.56%)
May 03, 2018	39.91	40.48	39.63	40.11	769,834	+0.08(+0.19%)
May 02, 2018	40.52	40.52	39.93	40.04	1,533,860	-0.43(-1.05%)
May 01, 2018	40.07	40.49	39.69	40.46	636,759	+0.15(+0.36%)
Apr 30, 2018	40.50	40.93	40.10	40.31	491,451	-0.27(-0.67%)
Apr 27, 2018	40.45	40.65	39.95	40.59	502,851	+0.12(+0.29%)
Apr 26, 2018	40.39	40.60	39.80	40.47	911,008	+0.42(+1.05%)
Apr 25, 2018	40.94	41.13	39.76	40.05	2,010,384	-1.12(-2.71%)
Apr 24, 2018	41.13	41.35	40.25	41.17	1,839,996	+0.07(+0.18%)
Apr 23, 2018	41.50	41.50	40.95	41.09	1,047,588	-0.47(-1.13%)
Apr 20, 2018	41.36	42.45	40.92	41.56	1,649,578	+0.06(+0.14%)
Apr 19, 2018	40.41	41.53	40.37	41.50	2,247,817	+1.42(+3.56%)
Apr 18, 2018	39.30	40.31	39.20	40.08	1,142,026	+0.85(+2.17%)
Apr 17, 2018	38.96	39.40	38.82	39.23	1,142,595	+0.70(+1.81%)
Apr 16, 2018	39.14	39.14	38.43	38.53	751,055	-0.40(-1.02%)
Apr 13, 2018	39.59	39.77	38.68	38.93	1,148,793	-0.18(-0.47%)
Apr 12, 2018	39.08	39.50	38.99	39.11	1,119,231	+0.34(+0.87%)
Apr 11, 2018	38.52	39.07	38.45	38.77	1,211,890	+0.03(+0.08%)
Apr 10, 2018	38.76	38.96	38.43	38.74	1,385,543	+0.70(+1.83%)
Apr 09, 2018	38.16	38.26	37.75	38.05	1,345,310	+0.32(+0.84%)
Apr 06, 2018	37.47	38.49	37.09	37.73	1,687,992	-0.21(-0.56%)
Apr 05, 2018	37.08	38.02	37.07	37.94	1,656,168	+1.15(+3.13%)
Apr 04, 2018	35.18	36.86	35.11	36.79	1,049,764	+0.73(+2.04%)
Apr 03, 2018	35.40	36.13	35.04	36.05	1,017,626	+0.80(+2.27%)