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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	22.86	23.45	22.84	22.89	841,380	-0.43(-1.83%)
Jul 30, 2019	22.94	23.37	22.72	23.31	949,833	+0.25(+1.08%)
Jul 29, 2019	23.41	23.56	22.99	23.07	592,479	-0.41(-1.75%)
Jul 26, 2019	23.55	23.55	23.14	23.48	558,170	+0.10(+0.43%)
Jul 25, 2019	23.48	23.59	23.02	23.38	650,818	-0.29(-1.25%)
Jul 24, 2019	23.76	24.04	23.60	23.67	556,603	-0.23(-0.94%)
Jul 23, 2019	24.05	24.41	23.80	23.90	1,113,955	-0.05(-0.19%)
Jul 22, 2019	24.05	24.25	23.80	23.94	671,150	+0.04(+0.16%)
Jul 19, 2019	23.34	24.04	23.31	23.90	1,490,257	+0.62(+2.67%)
Jul 18, 2019	23.11	23.31	23.09	23.28	385,222	+0.14(+0.60%)
Jul 17, 2019	23.46	23.53	22.96	23.14	791,821	-0.32(-1.36%)
Jul 16, 2019	23.69	24.26	23.45	23.46	665,334	-0.25(-1.05%)
Jul 15, 2019	23.44	23.73	23.23	23.71	658,824	+0.32(+1.36%)
Jul 12, 2019	23.02	23.52	23.01	23.39	1,281,008	+0.46(+2.00%)
Jul 11, 2019	22.55	22.94	22.47	22.93	1,432,721	+0.42(+1.86%)
Jul 10, 2019	22.66	22.75	22.37	22.51	1,418,244	+0.17(+0.76%)
Jul 09, 2019	22.46	22.53	22.20	22.34	1,605,094	-0.26(-1.13%)
Jul 08, 2019	23.37	23.37	22.58	22.60	1,414,695	-0.78(-3.32%)
Jul 05, 2019	23.03	23.45	22.97	23.38	1,041,994	+0.26(+1.11%)
Jul 03, 2019	23.16	23.29	23.05	23.12	811,098	-0.05(-0.20%)
Jul 02, 2019	23.59	23.71	22.99	23.17	1,496,166	-0.54(-2.29%)
Jul 01, 2019	24.70	24.71	23.69	23.71	694,461	-0.43(-1.80%)
Jun 28, 2019	24.46	24.49	23.97	24.14	1,044,185	-0.34(-1.39%)
Jun 27, 2019	24.84	24.84	24.30	24.49	573,579	+0.48(+2.00%)
Jun 26, 2019	23.65	24.32	23.48	24.00	818,306	+0.43(+1.84%)
Jun 25, 2019	23.90	24.14	23.56	23.57	1,214,137	-0.33(-1.36%)
Jun 24, 2019	24.25	24.31	23.57	23.90	1,174,387	-0.36(-1.50%)
Jun 21, 2019	24.39	24.49	24.08	24.26	568,477	-0.21(-0.86%)
Jun 20, 2019	24.55	24.78	24.25	24.47	652,227	+0.20(+0.83%)
Jun 19, 2019	24.35	24.57	24.11	24.27	448,316	-0.08(-0.32%)
Jun 18, 2019	24.57	24.94	24.29	24.35	759,674	-0.05(-0.19%)
Jun 17, 2019	24.20	24.63	24.00	24.39	416,054	+0.16(+0.67%)
Jun 14, 2019	24.84	25.00	24.20	24.23	550,310	-0.81(-3.25%)
Jun 13, 2019	24.76	25.11	24.68	25.05	652,087	+0.38(+1.54%)
Jun 12, 2019	25.43	25.58	24.63	24.66	679,210	-0.94(-3.67%)
Jun 11, 2019	25.06	25.79	24.94	25.60	861,131	+0.88(+3.55%)
Jun 10, 2019	24.98	24.98	24.58	24.73	406,079	+0.34(+1.40%)
Jun 07, 2019	24.46	24.49	24.17	24.39	445,427	+0.16(+0.64%)
Jun 06, 2019	24.50	24.82	24.14	24.23	432,352	-0.13(-0.52%)
Jun 05, 2019	24.90	24.98	24.02	24.36	463,204	-0.55(-2.22%)
Jun 04, 2019	24.07	24.92	24.07	24.91	838,965	+0.88(+3.68%)
Jun 03, 2019	23.52	24.37	23.27	24.03	1,024,193	+0.71(+3.07%)
May 31, 2019	22.67	23.44	22.49	23.31	793,376	+0.43(+1.88%)
May 30, 2019	22.34	22.99	21.79	22.88	826,098	+0.30(+1.33%)
May 29, 2019	22.38	22.61	21.75	22.58	1,398,482	+0.08(+0.34%)
May 28, 2019	23.06	23.06	22.18	22.50	1,953,411	-0.83(-3.56%)
May 24, 2019	23.86	24.17	23.20	23.34	1,877,146	-0.34(-1.43%)
May 23, 2019	23.86	24.18	23.15	23.67	2,326,623	-1.45(-5.78%)
May 22, 2019	25.38	25.56	25.11	25.13	831,064	-0.37(-1.45%)
May 21, 2019	25.29	25.60	25.20	25.49	739,579	+0.36(+1.44%)
May 20, 2019	25.29	25.56	25.07	25.13	653,054	-0.15(-0.61%)
May 17, 2019	25.84	25.88	25.26	25.29	703,604	-0.61(-2.34%)
May 16, 2019	26.32	26.64	25.75	25.89	1,141,741	-0.43(-1.63%)
May 15, 2019	26.29	26.48	26.21	26.32	601,223	-0.10(-0.38%)
May 14, 2019	26.89	26.89	26.39	26.42	635,608	+0.05(+0.17%)
May 13, 2019	26.27	26.51	26.13	26.38	960,224	-0.52(-1.91%)
May 10, 2019	26.57	27.06	26.16	26.89	858,949	+0.33(+1.24%)
May 09, 2019	26.60	26.67	25.90	26.56	1,684,014	+0.05(+0.17%)
May 08, 2019	26.65	26.65	25.81	26.52	1,630,412	-0.65(-2.40%)
May 07, 2019	27.78	27.90	27.08	27.17	894,186	-0.84(-2.99%)
May 06, 2019	27.07	28.02	26.99	28.01	1,315,083	+0.12(+0.41%)
May 03, 2019	27.99	28.25	27.73	27.89	1,022,490	+0.18(+0.67%)
May 02, 2019	26.98	27.76	26.82	27.71	1,217,962	+1.02(+3.81%)