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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.56	41.81	40.68	41.41	1,754,816	+0.28(+0.68%)
Jan 30, 2018	40.43	41.29	40.32	41.13	1,828,200	+0.75(+1.86%)
Jan 29, 2018	41.40	41.56	39.95	40.38	2,214,723	-0.68(-1.65%)
Jan 26, 2018	41.86	42.14	40.45	41.06	1,900,118	-0.81(-1.93%)
Jan 25, 2018	41.12	42.58	41.09	41.86	3,117,408	+1.12(+2.76%)
Jan 24, 2018	41.45	41.78	40.58	40.74	2,427,913	-0.65(-1.58%)
Jan 23, 2018	42.61	42.86	40.45	41.39	3,039,464	-1.09(-2.56%)
Jan 22, 2018	41.82	43.07	41.82	42.48	1,936,701	+0.67(+1.60%)
Jan 19, 2018	43.52	44.07	41.72	41.81	3,450,042	-1.54(-3.54%)
Jan 18, 2018	43.25	43.52	41.50	43.35	5,754,133	-0.39(-0.89%)
Jan 17, 2018	45.36	45.82	43.41	43.74	3,826,491	+0.71(+1.64%)
Jan 16, 2018	46.42	46.49	42.06	43.03	3,153,841	-3.04(-6.60%)
Jan 12, 2018		46.07	46.07	46.07	0	-0.86(-1.83%)
Jan 11, 2018	45.73	47.01	45.56	46.93	1,146,316	+1.54(+3.38%)
Jan 10, 2018		45.93	45.30	45.40	863,612	-0.40(-0.88%)
Jan 09, 2018	46.27	46.48	45.80	45.80	1,070,041	-0.41(-0.89%)
Jan 08, 2018	46.66	46.85	46.06	46.21	1,476,379	-0.11(-0.24%)
Jan 05, 2018	45.53	46.43	45.19	46.32	983,442	+0.99(+2.19%)
Jan 04, 2018	45.32	46.01	45.11	45.33	1,229,905	+0.22(+0.49%)
Jan 03, 2018	45.38	45.72	44.52	45.11	961,187	-0.06(-0.13%)
Jan 02, 2018	44.07	45.22	44.03	45.17	1,140,816	+1.56(+3.59%)
Dec 29, 2017		43.60	43.60	43.60	0	+0.23(+0.52%)
Dec 28, 2017	43.69	43.79	43.30	43.38	863,424	+0.18(+0.43%)
Dec 27, 2017	43.48	43.66	43.02	43.19	725,184	-0.23(-0.52%)
Dec 26, 2017	43.94	43.94	43.01	43.42	859,829	-0.38(-0.87%)
Dec 22, 2017	43.33	43.83	43.33	43.80	728,779	+0.48(+1.10%)
Dec 21, 2017	43.81	44.46	43.25	43.33	1,759,125	-0.40(-0.91%)
Dec 20, 2017	43.51	44.02	42.67	43.72	1,839,649	+0.81(+1.88%)
Dec 19, 2017	43.25	43.47	42.36	42.91	3,025,705	+1.16(+2.78%)
Dec 18, 2017	43.76	43.91	41.46	41.75	4,512,639	+3.07(+7.94%)
Dec 15, 2017	38.71	39.29	38.50	38.68	1,408,556	+0.30(+0.78%)
Dec 14, 2017	39.47	39.47	38.14	38.38	1,174,649	-1.06(-2.68%)
Dec 13, 2017	38.46	39.76	38.30	39.44	1,339,530	+1.28(+3.35%)
Dec 12, 2017	37.90	38.65	37.90	38.16	1,239,627	+0.03(+0.08%)
Dec 11, 2017	37.38	38.63	37.22	38.13	1,467,229	+0.71(+1.90%)
Dec 08, 2017	38.57	38.73	37.15	37.42	982,102	-0.73(-1.91%)
Dec 07, 2017	36.80	38.45	36.09	38.15	1,930,073	+1.28(+3.47%)
Dec 06, 2017	36.87	37.88	36.77	36.87	1,709,076	-1.11(-2.93%)
Dec 05, 2017	37.37	38.57	36.91	37.98	1,074,476	-0.30(-0.78%)
Dec 04, 2017	39.75	39.83	38.17	38.28	1,610,966	-1.34(-3.38%)
Dec 01, 2017	39.40	39.66	38.61	39.62	1,050,177	+0.07(+0.17%)
Nov 30, 2017	37.96	39.87	37.93	39.56	1,822,453	+1.38(+3.62%)
Nov 29, 2017	39.51	39.87	37.37	38.17	2,129,760	-1.51(-3.82%)
Nov 28, 2017	39.43	40.03	38.89	39.69	1,395,730	+0.17(+0.44%)
Nov 27, 2017		41.09	39.37	39.51	1,698,449	-1.57(-3.83%)
Nov 24, 2017	40.81	41.47	40.78	41.09	954,052	-0.07(-0.18%)
Nov 22, 2017	42.26	42.56	40.90	41.16	1,828,774	-0.59(-1.41%)
Nov 21, 2017	40.71	42.05	40.49	41.75	1,976,888	+2.03(+5.12%)
Nov 20, 2017	41.09	42.34	39.40	39.72	3,824,597	-3.83(-8.80%)
Nov 17, 2017	42.20	43.77	42.05	43.55	2,242,996	+1.85(+4.44%)
Nov 16, 2017	42.01	42.30	41.39	41.70	1,448,029	+0.50(+1.20%)
Nov 15, 2017	41.60	41.68	40.20	41.20	1,959,603	-0.98(-2.33%)
Nov 14, 2017	42.65	43.21	42.15	42.19	1,195,939	-0.95(-2.19%)
Nov 13, 2017	41.88	43.33	41.65	43.13	1,123,949	+1.07(+2.55%)
Nov 10, 2017	41.52	42.76	41.52	42.06	1,264,086	-0.15(-0.35%)
Nov 09, 2017	43.34	43.34	41.87	42.21	1,954,232	-1.35(-3.11%)
Nov 08, 2017	43.34	44.60	43.34	43.56	1,258,023	-0.01(-0.02%)
Nov 07, 2017	42.97	44.02	42.97	43.57	1,317,036	+0.65(+1.51%)
Nov 06, 2017	42.97	43.64	42.60	42.92	1,242,488	+0.07(+0.15%)
Nov 03, 2017	42.48	42.97	41.17	42.86	1,876,760	+0.58(+1.38%)
Nov 02, 2017	44.51	44.78	41.63	42.27	3,887,573	-2.35(-5.27%)