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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.22	17.28	16.95	17.07	557,825	-0.11(-0.64%)
Jul 28, 2016	17.01	17.31	16.87	17.18	1,032,407	+0.08(+0.44%)
Jul 27, 2016	17.05	17.18	16.93	17.10	580,491	+0.10(+0.57%)
Jul 26, 2016	17.16	17.27	16.94	17.00	528,043	-0.12(-0.72%)
Jul 25, 2016	17.12	17.16	16.84	17.13	409,853	-0.04(-0.24%)
Jul 22, 2016	16.99	17.29	16.94	17.17	544,202	+0.13(+0.77%)
Jul 21, 2016	17.38	17.43	16.90	17.04	798,936	-0.22(-1.28%)
Jul 20, 2016	17.03	17.41	16.94	17.26	501,449	+0.19(+1.09%)
Jul 19, 2016	17.31	17.42	17.06	17.07	497,234	-0.32(-1.82%)
Jul 18, 2016	17.62	17.62	17.37	17.39	441,228	-0.25(-1.44%)
Jul 15, 2016	17.84	17.97	17.61	17.64	584,516	-0.07(-0.39%)
Jul 14, 2016	17.55	17.81	17.54	17.71	994,575	+0.18(+1.02%)
Jul 13, 2016	17.53	17.73	17.15	17.53	1,738,109	-0.51(-2.82%)
Jul 12, 2016	17.86	18.13	17.73	18.04	815,864	+0.41(+2.34%)
Jul 11, 2016	17.57	17.79	17.52	17.63	654,412	+0.04(+0.23%)
Jul 08, 2016	17.84	17.55	17.63	17.59	841,047	+0.04(+0.24%)
Jul 07, 2016	17.49	17.71	17.49	17.55	1,088,225	+0.17(+0.95%)
Jul 06, 2016	17.51	17.64	17.33	17.38	952,467	-0.29(-1.64%)
Jul 05, 2016	17.73	18.13	17.55	17.67	1,696,509	+0.26(+1.50%)
Jul 01, 2016	17.13	17.41	17.41	17.41	999,560	+0.39(+2.27%)
Jun 30, 2016	17.08	17.21	16.80	17.02	1,315,994	-0.06(-0.32%)
Jun 29, 2016	16.87	17.13	16.83	17.08	1,025,395	+0.39(+2.35%)
Jun 28, 2016	16.27	16.70	16.27	16.69	690,457	+0.72(+4.49%)
Jun 27, 2016	16.23	16.30	15.94	15.97	1,436,793	-0.56(-3.38%)
Jun 24, 2016	16.74	16.74	16.26	16.53	952,908	-0.61(-3.54%)
Jun 23, 2016	16.74	17.20	16.56	17.13	1,114,855	+0.69(+4.19%)
Jun 22, 2016	16.66	16.76	16.42	16.45	622,924	-0.14(-0.83%)
Jun 21, 2016	16.53	16.63	16.44	16.58	994,825	+0.06(+0.38%)
Jun 20, 2016	16.88	16.90	16.38	16.52	919,335	-0.01(-0.04%)
Jun 17, 2016	16.46	16.67	16.35	16.53	1,046,325	+0.11(+0.67%)
Jun 16, 2016	16.45	16.45	15.93	16.42	548,759	-0.05(-0.29%)
Jun 15, 2016	16.43	16.79	16.42	16.47	948,099	+0.23(+1.44%)
Jun 14, 2016	16.01	16.47	15.94	16.23	867,622	+0.19(+1.20%)
Jun 13, 2016	16.06	16.38	15.90	16.04	1,030,720	-0.39(-2.35%)
Jun 10, 2016	16.35	16.54	16.25	16.43	429,169	-0.02(-0.13%)
Jun 09, 2016	16.58	16.65	16.38	16.45	418,145	-0.33(-1.97%)
Jun 08, 2016	17.02	17.13	16.54	16.78	1,110,805	-0.08(-0.45%)
Jun 07, 2016	16.75	17.06	16.66	16.85	1,131,614	+0.16(+0.95%)
Jun 06, 2016	16.08	16.82	15.83	16.69	1,927,385	+1.00(+6.36%)
Jun 03, 2016	15.52	15.74	15.50	15.70	864,875	+0.26(+1.70%)
Jun 02, 2016	14.86	15.52	14.86	15.43	1,299,193	+0.48(+3.18%)
Jun 01, 2016	14.98	15.05	14.41	14.96	2,818,741	-0.17(-1.09%)
May 31, 2016	15.30	15.35	15.08	15.12	1,242,659	-0.06(-0.41%)
May 27, 2016	15.29	15.19	15.19	15.19	721,065	-0.05(-0.32%)
May 26, 2016	15.50	15.55	15.15	15.23	845,652	-0.10(-0.67%)
May 25, 2016	15.35	15.54	15.18	15.34	1,025,604	+0.14(+0.95%)
May 24, 2016	15.74	15.74	15.17	15.19	2,167,129	-0.59(-3.71%)
May 23, 2016	15.65	15.95	15.62	15.78	1,574,574	+0.10(+0.66%)
May 20, 2016	14.65	15.83	14.61	15.67	2,820,923	+1.15(+7.92%)
May 19, 2016	13.89	14.63	13.71	14.52	1,385,029	+0.67(+4.82%)
May 18, 2016	14.46	14.57	13.79	13.86	966,730	-0.71(-4.87%)
May 17, 2016	14.74	14.84	14.46	14.57	966,862	-0.14(-0.98%)
May 16, 2016	14.61	14.83	14.55	14.71	1,343,046	+0.23(+1.62%)
May 13, 2016	14.59	14.70	14.33	14.48	895,477	-0.19(-1.27%)
May 12, 2016	14.86	15.08	14.51	14.66	1,063,905	-0.01(-0.09%)
May 11, 2016	14.17	14.72	13.90	14.68	1,433,765	+0.55(+3.90%)
May 10, 2016	13.94	14.15	13.40	14.13	784,405	+0.32(+2.35%)
May 09, 2016	14.55	14.55	13.79	13.80	785,250	-0.80(-5.47%)
May 06, 2016	14.48	14.62	14.44	14.60	753,327	+0.10(+0.66%)
May 05, 2016	14.44	14.73	14.40	14.50	935,004	+0.17(+1.20%)
May 04, 2016	14.26	14.45	14.05	14.33	454,891	+0.00(+0.00%)
May 03, 2016	14.17	14.35	13.99	14.33	845,540	-0.03(-0.24%)