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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.53	18.82	18.11	18.27	562,649	-0.32(-1.72%)
May 29, 2014	18.58	18.85	18.50	18.60	618,520	+0.08(+0.42%)
May 28, 2014	18.40	18.56	18.29	18.52	639,320	+0.19(+1.02%)
May 27, 2014	18.05	18.39	17.87	18.33	666,077	+0.28(+1.54%)
May 23, 2014	17.89	18.05	18.05	18.05	485,334	+0.21(+1.20%)
May 22, 2014	17.51	17.88	17.43	17.84	747,436	+0.16(+0.91%)
May 21, 2014	17.27	18.04	17.22	17.68	702,748	+0.36(+2.06%)
May 20, 2014	17.56	17.56	17.22	17.32	745,915	-0.29(-1.65%)
May 19, 2014	17.27	17.63	17.24	17.61	836,604	+0.37(+2.14%)
May 16, 2014	16.62	17.55	16.55	17.24	1,750,378	+0.60(+3.63%)
May 15, 2014	17.50	17.62	16.32	16.64	3,507,138	-0.85(-4.84%)
May 14, 2014	17.94	18.15	17.37	17.48	2,954,599	-1.01(-5.46%)
May 13, 2014	18.39	18.57	18.22	18.49	532,801	+0.04(+0.23%)
May 12, 2014	18.22	18.55	18.14	18.45	448,314	+0.25(+1.36%)
May 09, 2014	18.41	18.61	18.16	18.20	458,845	-0.25(-1.38%)
May 08, 2014	18.67	18.79	18.38	18.46	484,589	-0.18(-0.94%)
May 07, 2014	18.13	18.67	18.01	18.63	753,399	+0.58(+3.21%)
May 06, 2014	18.30	18.44	18.02	18.05	785,349	-0.36(-1.94%)
May 05, 2014	18.98	19.08	18.35	18.41	983,081	-0.66(-3.49%)
May 02, 2014	19.26	19.51	19.03	19.07	471,361	-0.19(-0.97%)
May 01, 2014	19.28	19.30	18.87	19.26	386,677	-0.02(-0.09%)
Apr 30, 2014	18.64	19.28	18.63	19.28	768,965	+0.62(+3.35%)
Apr 29, 2014	18.61	18.83	18.53	18.65	554,252	+0.05(+0.26%)
Apr 28, 2014	18.23	18.70	18.05	18.61	1,418,020	-0.35(-1.84%)
Apr 25, 2014	19.01	19.32	18.86	18.95	488,048	-0.17(-0.88%)
Apr 24, 2014	19.15	19.18	18.69	19.12	740,358	-0.01(-0.03%)
Apr 23, 2014	19.29	19.31	19.07	19.13	610,956	-0.20(-1.03%)
Apr 22, 2014	19.56	19.56	19.18	19.33	980,710	-0.25(-1.26%)
Apr 21, 2014	19.51	19.71	19.25	19.57	1,108,112	+0.13(+0.65%)
Apr 17, 2014	19.14	19.45	19.45	19.45	807,506	+0.36(+1.86%)
Apr 16, 2014	18.83	19.13	18.83	19.09	978,053	+0.42(+2.26%)
Apr 15, 2014	18.80	18.89	18.29	18.67	1,734,870	-0.10(-0.51%)
Apr 14, 2014	18.80	19.08	18.70	18.77	663,001	-0.08(-0.45%)
Apr 11, 2014	18.60	19.00	18.28	18.85	1,640,165	+0.38(+2.05%)
Apr 10, 2014	18.83	18.95	18.41	18.47	2,146,410	-0.19(-1.03%)
Apr 09, 2014	18.30	18.76	18.12	18.67	2,520,493	+0.37(+2.04%)
Apr 08, 2014	18.01	18.72	18.00	18.29	1,778,362	+0.31(+1.71%)
Apr 07, 2014	18.27	18.34	17.90	17.99	1,177,821	-0.41(-2.22%)
Apr 04, 2014	18.76	18.99	18.38	18.39	946,550	-0.24(-1.29%)
Apr 03, 2014	18.54	18.90	18.46	18.64	925,488	+0.08(+0.42%)
Apr 02, 2014	18.83	18.86	18.42	18.56	2,325,763	-0.35(-1.85%)
Apr 01, 2014	19.09	19.36	18.64	18.91	1,230,512	-0.19(-1.01%)
Mar 31, 2014	18.88	19.24	18.56	19.10	1,939,220	+0.49(+2.62%)
Mar 28, 2014	18.67	19.01	18.49	18.61	1,106,470	+0.12(+0.65%)
Mar 27, 2014	17.96	18.50	17.94	18.49	1,265,965	+0.49(+2.71%)
Mar 26, 2014	18.39	18.66	17.96	18.00	1,561,242	-0.21(-1.16%)
Mar 25, 2014	18.07	18.34	17.77	18.21	1,190,883	+0.22(+1.24%)
Mar 24, 2014	18.37	18.41	17.67	17.99	896,638	-0.13(-0.73%)
Mar 21, 2014	18.18	18.49	18.03	18.12	1,711,588	-0.03(-0.17%)
Mar 20, 2014	18.21	18.21	17.75	18.15	1,840,925	+0.10(+0.57%)
Mar 19, 2014	18.44	18.49	17.91	18.05	1,690,463	-0.42(-2.25%)
Mar 18, 2014	18.65	18.88	18.27	18.47	1,627,816	-0.16(-0.87%)
Mar 17, 2014	18.56	18.95	18.41	18.63	1,271,757	+0.34(+1.88%)
Mar 14, 2014	18.30	18.41	17.81	18.29	2,049,522	-0.03(-0.16%)
Mar 13, 2014	18.50	18.73	18.23	18.32	1,708,028	-0.23(-1.27%)
Mar 12, 2014	18.85	19.22	18.53	18.55	2,535,414	-0.48(-2.50%)
Mar 11, 2014	19.24	19.36	18.93	19.03	1,650,296	-0.22(-1.16%)
Mar 10, 2014	19.50	19.50	19.01	19.25	1,234,170	-0.29(-1.51%)
Mar 07, 2014	19.80	20.09	19.48	19.54	1,963,842	-0.37(-1.87%)
Mar 06, 2014	19.84	20.34	19.29	19.92	2,558,668	+0.06(+0.30%)
Mar 05, 2014	18.26	21.81	18.12	19.86	5,666,711	+0.88(+4.63%)
Mar 04, 2014	18.47	19.32	18.43	18.98	2,820,936	+0.67(+3.65%)