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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.40	17.50	17.24	17.35	588,371	-0.11(-0.61%)
Jul 30, 2014	18.13	18.13	17.43	17.46	469,345	-0.56(-3.09%)
Jul 29, 2014	18.31	18.38	18.02	18.02	344,215	-0.23(-1.27%)
Jul 28, 2014	18.06	18.45	17.85	18.25	393,856	+0.24(+1.32%)
Jul 25, 2014	17.94	18.19	17.92	18.01	232,125	-0.03(-0.17%)
Jul 24, 2014	17.97	18.08	17.69	18.04	597,283	+0.21(+1.16%)
Jul 23, 2014	17.91	17.95	17.74	17.84	568,176	-0.11(-0.59%)
Jul 22, 2014	17.88	18.13	17.82	17.94	1,080,989	+0.20(+1.13%)
Jul 21, 2014	17.55	17.78	17.29	17.74	972,986	+0.18(+1.03%)
Jul 18, 2014	18.04	18.29	17.53	17.56	923,062	-0.86(-4.66%)
Jul 17, 2014	18.77	18.77	18.38	18.42	577,398	-0.38(-2.00%)
Jul 16, 2014	18.59	18.81	18.47	18.79	624,006	+0.34(+1.83%)
Jul 15, 2014	18.10	18.60	17.92	18.45	1,167,601	+0.66(+3.69%)
Jul 14, 2014	17.82	17.94	17.72	17.80	517,095	+0.07(+0.39%)
Jul 11, 2014	17.75	17.90	17.59	17.73	331,163	+0.02(+0.14%)
Jul 10, 2014	18.03	18.08	17.55	17.70	952,724	-0.46(-2.52%)
Jul 09, 2014	18.38	18.44	18.14	18.16	466,155	-0.08(-0.42%)
Jul 08, 2014	18.08	18.52	18.05	18.24	1,215,743	+0.19(+1.04%)
Jul 07, 2014	18.41	18.43	17.91	18.05	637,407	-0.37(-2.01%)
Jul 03, 2014	18.31	18.42	18.42	18.42	146,686	+0.12(+0.66%)
Jul 02, 2014	18.08	18.47	17.96	18.30	689,344	+0.32(+1.79%)
Jul 01, 2014	17.91	17.99	17.85	17.98	496,671	+0.15(+0.85%)
Jun 30, 2014	17.77	18.01	17.72	17.82	727,353	+0.07(+0.38%)
Jun 27, 2014	18.22	18.23	17.69	17.76	725,328	-0.39(-2.14%)
Jun 26, 2014	18.32	18.47	18.05	18.15	814,932	-0.15(-0.83%)
Jun 25, 2014	18.33	18.38	18.03	18.30	899,591	-0.01(-0.03%)
Jun 24, 2014	18.49	18.60	18.24	18.30	653,488	-0.25(-1.34%)
Jun 23, 2014	18.89	18.89	18.51	18.55	453,519	-0.39(-2.05%)
Jun 20, 2014	19.03	19.11	18.69	18.94	708,966	-0.12(-0.64%)
Jun 19, 2014	18.73	19.22	18.70	19.06	825,840	+0.32(+1.69%)
Jun 18, 2014	18.36	18.78	18.30	18.75	515,629	+0.45(+2.46%)
Jun 17, 2014	18.32	18.36	18.18	18.30	526,887	-0.05(-0.30%)
Jun 16, 2014	18.43	18.67	18.24	18.35	527,002	-0.06(-0.33%)
Jun 13, 2014	18.50	18.55	18.24	18.41	361,045	-0.11(-0.59%)
Jun 12, 2014	18.74	18.85	18.38	18.52	426,181	-0.31(-1.65%)
Jun 11, 2014	18.86	18.97	18.73	18.83	434,010	-0.07(-0.35%)
Jun 10, 2014	18.57	18.91	18.44	18.90	555,668	+0.42(+2.27%)
Jun 06, 2014	18.64	18.70	18.39	18.48	274,875	-0.07(-0.39%)
Jun 05, 2014	18.69	18.76	18.33	18.55	359,294	-0.15(-0.81%)
Jun 04, 2014	18.31	18.72	18.20	18.71	581,626	+0.27(+1.45%)
Jun 03, 2014	18.38	18.45	18.25	18.44	355,416	+0.05(+0.26%)
Jun 02, 2014	18.36	18.60	18.24	18.39	385,158	+0.00(+0.00%)
May 30, 2014	18.64	18.94	18.22	18.39	559,159	-0.32(-1.72%)
May 29, 2014	18.70	18.97	18.61	18.71	614,683	+0.08(+0.42%)
May 28, 2014	18.51	18.68	18.41	18.63	635,354	+0.19(+1.02%)
May 27, 2014	18.16	18.50	17.98	18.44	661,945	+0.28(+1.54%)
May 23, 2014	18.00	18.16	18.16	18.16	482,323	+0.22(+1.20%)
May 22, 2014	17.62	17.99	17.54	17.95	742,799	+0.16(+0.91%)
May 21, 2014	17.38	18.16	17.32	17.79	698,389	+0.36(+2.06%)
May 20, 2014	17.67	17.67	17.33	17.43	741,288	-0.29(-1.65%)
May 19, 2014	17.37	17.74	17.35	17.72	831,415	+0.37(+2.14%)
May 16, 2014	16.72	17.66	16.66	17.35	1,739,520	+0.61(+3.63%)
May 15, 2014	17.60	17.73	16.42	16.74	3,485,384	-0.85(-4.84%)
May 14, 2014	18.05	18.27	17.48	17.59	2,936,272	-1.02(-5.46%)
May 13, 2014	18.50	18.69	18.33	18.61	529,496	+0.04(+0.23%)
May 12, 2014	18.33	18.67	18.25	18.57	445,533	+0.25(+1.36%)
May 09, 2014	18.52	18.73	18.27	18.32	455,998	-0.26(-1.38%)
May 08, 2014	18.79	18.91	18.49	18.57	481,583	-0.18(-0.94%)
May 07, 2014	18.24	18.78	18.12	18.75	748,726	+0.58(+3.21%)
May 06, 2014	18.41	18.56	18.13	18.16	780,477	-0.36(-1.94%)
May 05, 2014	19.10	19.20	18.47	18.52	976,984	-0.67(-3.49%)
May 02, 2014	19.38	19.63	19.15	19.19	468,437	-0.19(-0.97%)