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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.30	17.36	17.03	17.15	555,233	-0.11(-0.64%)
Jul 28, 2016	17.09	17.39	16.95	17.26	1,027,610	+0.08(+0.44%)
Jul 27, 2016	17.13	17.26	17.01	17.18	577,794	+0.10(+0.57%)
Jul 26, 2016	17.24	17.35	17.02	17.08	525,590	-0.12(-0.72%)
Jul 25, 2016	17.20	17.24	16.92	17.21	407,948	-0.04(-0.24%)
Jul 22, 2016	17.07	17.37	17.02	17.25	541,674	+0.13(+0.77%)
Jul 21, 2016	17.46	17.51	16.98	17.12	795,224	-0.22(-1.28%)
Jul 20, 2016	17.11	17.49	17.02	17.34	499,120	+0.19(+1.09%)
Jul 19, 2016	17.39	17.50	17.14	17.15	494,924	-0.32(-1.82%)
Jul 18, 2016	17.70	17.70	17.45	17.47	439,178	-0.26(-1.44%)
Jul 15, 2016	17.92	18.05	17.69	17.73	581,800	-0.07(-0.39%)
Jul 14, 2016	17.63	17.89	17.62	17.80	989,954	+0.18(+1.02%)
Jul 13, 2016	17.61	17.82	17.23	17.62	1,730,034	-0.51(-2.82%)
Jul 12, 2016	17.95	18.22	17.81	18.13	812,073	+0.42(+2.34%)
Jul 11, 2016	17.65	17.87	17.60	17.71	651,372	+0.04(+0.23%)
Jul 08, 2016	17.92	17.63	17.71	17.67	837,140	+0.04(+0.24%)
Jul 07, 2016	17.57	17.79	17.57	17.63	1,083,169	+0.17(+0.95%)
Jul 06, 2016	17.60	17.72	17.42	17.46	948,042	-0.29(-1.64%)
Jul 05, 2016	17.82	18.21	17.64	17.75	1,688,627	+0.26(+1.50%)
Jul 01, 2016	17.21	17.49	17.49	17.49	994,916	+0.39(+2.27%)
Jun 30, 2016	17.16	17.29	16.88	17.10	1,309,880	-0.06(-0.32%)
Jun 29, 2016	16.95	17.21	16.91	17.16	1,020,631	+0.39(+2.35%)
Jun 28, 2016	16.35	16.78	16.35	16.77	687,249	+0.72(+4.48%)
Jun 27, 2016	16.31	16.38	16.01	16.05	1,430,118	-0.56(-3.37%)
Jun 24, 2016	16.81	16.81	16.34	16.61	948,481	-0.61(-3.54%)
Jun 23, 2016	16.82	17.28	16.64	17.21	1,109,675	+0.69(+4.19%)
Jun 22, 2016	16.74	16.83	16.50	16.52	620,030	-0.14(-0.83%)
Jun 21, 2016	16.61	16.70	16.52	16.66	990,203	+0.06(+0.38%)
Jun 20, 2016	16.96	16.98	16.46	16.60	915,064	-0.01(-0.04%)
Jun 17, 2016	16.54	16.75	16.43	16.61	1,041,463	+0.11(+0.67%)
Jun 16, 2016	16.52	16.52	16.00	16.50	546,209	-0.05(-0.29%)
Jun 15, 2016	16.50	16.87	16.50	16.54	943,694	+0.24(+1.44%)
Jun 14, 2016	16.09	16.55	16.01	16.31	863,591	+0.19(+1.20%)
Jun 13, 2016	16.14	16.45	15.97	16.11	1,025,931	-0.39(-2.35%)
Jun 10, 2016	16.43	16.62	16.32	16.50	427,175	-0.02(-0.13%)
Jun 09, 2016	16.66	16.73	16.46	16.52	416,202	-0.33(-1.97%)
Jun 08, 2016	17.10	17.21	16.61	16.86	1,105,644	-0.08(-0.45%)
Jun 07, 2016	16.83	17.14	16.74	16.93	1,126,356	+0.16(+0.95%)
Jun 06, 2016	16.16	16.90	15.91	16.77	1,918,430	+1.00(+6.36%)
Jun 03, 2016	15.60	15.82	15.58	15.77	860,856	+0.26(+1.70%)
Jun 02, 2016	14.93	15.60	14.93	15.51	1,293,157	+0.48(+3.18%)
Jun 01, 2016	15.05	15.12	14.47	15.03	2,805,645	-0.17(-1.09%)
May 31, 2016	15.37	15.42	15.15	15.19	1,236,885	-0.06(-0.41%)
May 27, 2016	15.36	15.26	15.26	15.26	717,715	-0.05(-0.32%)
May 26, 2016	15.57	15.62	15.22	15.31	841,723	-0.10(-0.67%)
May 25, 2016	15.42	15.62	15.25	15.41	1,020,839	+0.15(+0.95%)
May 24, 2016	15.81	15.81	15.24	15.26	2,157,060	-0.59(-3.71%)
May 23, 2016	15.73	16.02	15.69	15.85	1,567,259	+0.10(+0.66%)
May 20, 2016	14.72	15.90	14.68	15.75	2,807,817	+1.16(+7.92%)
May 19, 2016	13.96	14.70	13.78	14.59	1,378,594	+0.67(+4.82%)
May 18, 2016	14.53	14.63	13.86	13.92	962,238	-0.71(-4.87%)
May 17, 2016	14.81	14.91	14.52	14.63	962,370	-0.15(-0.98%)
May 16, 2016	14.68	14.90	14.62	14.78	1,336,806	+0.24(+1.62%)
May 13, 2016	14.65	14.77	14.40	14.54	891,317	-0.19(-1.27%)
May 12, 2016	14.93	15.15	14.58	14.73	1,058,962	-0.01(-0.09%)
May 11, 2016	14.24	14.79	13.97	14.74	1,427,103	+0.55(+3.90%)
May 10, 2016	14.00	14.22	13.46	14.19	780,760	+0.33(+2.35%)
May 09, 2016	14.62	14.62	13.85	13.87	781,601	-0.80(-5.47%)
May 06, 2016	14.54	14.69	14.51	14.67	749,827	+0.10(+0.66%)
May 05, 2016	14.51	14.80	14.47	14.57	930,660	+0.17(+1.20%)
May 04, 2016	14.32	14.52	14.12	14.40	452,777	+0.00(+0.00%)
May 03, 2016	14.24	14.41	14.05	14.40	841,611	-0.03(-0.24%)