Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

36.89 -1.32 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.36 12.94 12.21 12.88 1,151,436 +0.53(+4.28%)
Dec 30, 2008 13.05 13.05 12.23 12.36 2,534,907 -0.63(-4.84%)
Dec 29, 2008 12.98 13.03 12.49 12.98 1,650,638 +0.30(+2.37%)
Dec 26, 2008 12.37 13.03 12.37 12.68 0 +0.08(+0.67%)
Dec 24, 2008 13.10 13.10 12.36 12.60 509,525 -0.01(-0.08%)
Dec 23, 2008 12.28 12.78 12.28 12.61 1,046,807 +0.38(+3.11%)
Dec 22, 2008 12.68 12.87 12.12 12.23 1,931,416 -0.32(-2.57%)
Dec 19, 2008 12.86 13.41 12.52 12.55 1,885,657 -0.48(-3.69%)
Dec 18, 2008 13.89 14.17 12.94 13.03 1,384,483 -0.69(-5.01%)
Dec 17, 2008 13.47 13.89 13.29 13.72 2,533,008 +0.04(+0.27%)
Dec 16, 2008 13.11 13.68 12.94 13.68 2,812,289 +0.90(+7.02%)
Dec 15, 2008 12.77 12.91 12.48 12.78 2,555,128 +0.29(+2.33%)
Dec 12, 2008 11.38 12.60 11.38 12.49 0 +0.62(+5.25%)
Dec 11, 2008 12.04 12.57 11.66 11.87 3,072,576 -0.22(-1.84%)
Dec 10, 2008 11.89 12.14 11.56 12.09 2,001,456 +0.57(+4.95%)
Dec 09, 2008 12.13 12.14 11.38 11.52 3,929,448 -1.00(-7.97%)
Dec 08, 2008 11.88 12.62 11.67 12.52 3,479,239 +1.27(+11.27%)
Dec 05, 2008 10.33 11.30 10.33 11.25 0 +0.62(+5.86%)
Dec 04, 2008 10.67 11.05 10.49 10.63 1,263,281 -0.26(-2.38%)
Dec 03, 2008 10.61 11.02 10.36 10.89 1,623,606 +0.04(+0.39%)
Dec 02, 2008 10.85 10.98 10.51 10.84 2,249,149 +0.16(+1.53%)
Dec 01, 2008 11.35 11.45 10.54 10.68 1,914,456 -1.20(-10.09%)
Nov 28, 2008 11.93 12.01 10.80 11.88 1,324,137 -0.01(-0.04%)
Nov 26, 2008 11.18 12.04 10.65 11.89 3,134,197 +0.70(+6.28%)
Nov 25, 2008 11.29 11.33 10.78 11.18 2,909,982 +0.24(+2.22%)
Nov 24, 2008 10.22 11.25 10.22 10.94 3,358,124 +0.50(+4.81%)
Nov 21, 2008 9.878 10.53 9.508 10.44 3,349,359 +0.85(+8.87%)
Nov 20, 2008 10.12 10.58 9.535 9.588 3,319,434 -0.78(-7.49%)
Nov 19, 2008 11.30 11.44 10.26 10.36 2,454,849 -1.15(-10.00%)
Nov 18, 2008 11.38 11.58 10.99 11.52 1,710,665 +0.39(+3.51%)
Nov 17, 2008 12.23 12.23 11.09 11.12 2,267,029 -0.85(-7.06%)
Nov 14, 2008 11.88 12.41 11.62 11.97 0 -0.69(-5.47%)
Nov 13, 2008 11.12 12.68 10.96 12.66 2,754,377 +1.57(+14.14%)
Nov 12, 2008 12.33 12.33 11.01 11.09 2,407,807 -0.89(-7.41%)
Nov 11, 2008 11.98 12.30 11.39 11.98 2,120,503 -0.62(-4.95%)
Nov 10, 2008 12.60 12.87 12.41 12.60 3,120,887 +0.74(+6.22%)
Nov 07, 2008 12.09 12.09 11.28 11.87 0 +0.87(+7.94%)
Nov 06, 2008 11.57 11.77 10.86 10.99 3,009,601 -0.70(-5.96%)
Nov 05, 2008 13.04 13.19 11.58 11.69 3,043,410 -1.85(-13.67%)
Nov 04, 2008 12.66 13.54 12.00 13.54 3,804,220 +2.22(+19.66%)
Nov 03, 2008 12.25 12.25 11.32 11.32 2,487,561 -0.59(-4.93%)
Oct 31, 2008 11.20 12.73 10.97 11.90 0 +0.01(+0.04%)
Oct 30, 2008 10.97 12.19 10.30 11.90 5,195,037 +1.75(+17.26%)
Oct 29, 2008 10.32 10.66 9.054 10.15 3,262,777 -0.34(-3.27%)
Oct 28, 2008 9.247 10.58 8.963 10.49 2,719,878 +1.81(+20.84%)
Oct 27, 2008 8.238 9.070 8.238 8.680 2,626,984 +0.34(+4.11%)
Oct 24, 2008 8.420 8.836 7.843 8.337 0 -0.94(-10.09%)
Oct 23, 2008 9.844 9.928 8.644 9.273 2,050,051 -0.44(-4.50%)
Oct 22, 2008 9.881 10.27 9.231 9.709 2,158,816 -0.80(-7.62%)
Oct 21, 2008 10.65 11.07 10.40 10.51 1,225,078 -0.77(-6.82%)
Oct 20, 2008 10.81 11.32 10.49 11.28 2,514,463 +1.42(+14.45%)
Oct 17, 2008 9.481 10.59 9.101 9.855 0 +0.12(+1.28%)
Oct 16, 2008 9.361 9.730 8.576 9.730 3,439,910 +0.94(+10.70%)
Oct 15, 2008 9.876 9.974 8.597 8.789 3,400,584 -1.53(-14.81%)
Oct 14, 2008 11.43 11.59 9.928 10.32 4,597,329 -0.99(-8.74%)
Oct 13, 2008 9.117 11.33 8.576 11.30 3,649,601 +3.38(+42.62%)
Oct 10, 2008 7.703 8.306 6.747 7.926 0 -0.40(-4.75%)
Oct 09, 2008 8.836 9.533 8.093 8.321 3,094,625 -0.35(-4.02%)
Oct 08, 2008 7.672 9.184 7.625 8.670 4,341,994 -0.02(-0.24%)
Oct 07, 2008 9.496 9.891 8.592 8.691 2,518,348 -0.67(-7.11%)
Oct 06, 2008 9.288 9.356 8.010 9.356 3,158,944 -0.91(-8.91%)
Oct 03, 2008 10.92 11.39 10.15 10.27 0 -0.23(-2.18%)
Oct 02, 2008 11.43 11.49 10.37 10.50 5,044,776 -2.22(-17.45%)
Oct 01, 2008 12.91 13.12 12.48 12.72 2,721,676 -0.38(-2.94%)
Sep 30, 2008 11.96 13.24 11.96 13.10 1,696,757 +0.86(+7.00%)
Sep 29, 2008 13.44 14.01 11.68 12.25 2,636,764 -1.95(-13.76%)
Sep 26, 2008 14.38 14.63 13.86 14.20 0 -0.94(-6.18%)
Sep 25, 2008 14.09 15.29 13.79 15.14 2,910,210 +1.01(+7.14%)
Sep 24, 2008 14.43 14.79 14.03 14.13 935,347 -0.08(-0.55%)
Sep 23, 2008 14.71 14.97 14.03 14.21 1,576,449 -0.87(-5.76%)
Sep 22, 2008 15.63 15.75 14.62 15.07 3,485,024 -0.42(-2.68%)
Sep 19, 2008 14.35 15.59 14.35 15.49 0 +2.36(+18.02%)
Sep 18, 2008 13.39 13.98 10.92 13.12 4,747,474 -0.24(-1.79%)
Sep 17, 2008 13.74 14.05 12.73 13.36 3,276,685 -0.87(-6.10%)
Sep 16, 2008 13.77 14.39 13.26 14.23 4,145,297 -0.29(-2.00%)
Sep 15, 2008 14.84 16.09 14.30 14.52 3,370,425 -2.12(-12.74%)
Sep 12, 2008 15.58 16.66 14.55 16.64 0 +1.56(+10.38%)
Sep 11, 2008 14.79 15.45 14.00 15.08 2,102,470 +0.27(+1.79%)
Sep 10, 2008 14.30 15.13 14.29 14.81 2,755,946 +0.42(+2.89%)
Sep 09, 2008 15.54 15.54 14.37 14.40 5,551,392 -1.62(-10.09%)
Sep 08, 2008 17.40 17.87 15.87 16.01 3,296,161 -1.06(-6.21%)
Sep 05, 2008 17.15 17.69 16.51 17.07 0 -0.24(-1.41%)
Sep 04, 2008 18.07 18.28 17.18 17.32 2,762,179 -0.75(-4.14%)
Sep 03, 2008 17.87 18.82 17.87 18.07 3,235,771 -0.27(-1.47%)
Sep 02, 2008 19.15 19.15 18.23 18.34 1,945,144 -1.58(-7.93%)
Aug 29, 2008 20.64 20.74 19.68 19.92 0 -0.53(-2.59%)
Aug 28, 2008 20.79 20.86 19.99 20.45 1,598,246 -0.12(-0.61%)
Aug 27, 2008 20.14 20.61 19.97 20.57 1,302,939 +0.67(+3.37%)
Aug 26, 2008 20.26 20.26 19.54 19.90 1,168,179 +0.04(+0.18%)
Aug 25, 2008 19.75 20.26 19.62 19.87 1,575,237 +0.12(+0.61%)
Aug 22, 2008 19.62 19.80 18.95 19.75 0 +0.18(+0.90%)
Aug 21, 2008 18.97 19.75 18.79 19.57 2,305,697 +1.04(+5.64%)
Aug 20, 2008 18.19 18.71 17.97 18.52 1,892,992 +0.47(+2.59%)
Aug 19, 2008 17.18 18.18 17.18 18.06 2,293,026 +0.42(+2.36%)
Aug 18, 2008 17.55 18.28 17.38 17.64 1,560,683 +0.31(+1.77%)
Aug 15, 2008 17.86 18.19 17.12 17.33 0 -1.08(-5.87%)
Aug 14, 2008 18.06 19.23 17.67 18.42 2,624,579 +0.28(+1.55%)
Aug 13, 2008 17.36 18.18 16.70 18.13 3,598,330 +1.26(+7.49%)
Aug 12, 2008 16.18 17.31 16.18 16.87 1,457,083 +0.21(+1.25%)
Aug 11, 2008 17.44 17.59 16.54 16.66 3,180,352 -1.17(-6.56%)
Aug 08, 2008 19.33 19.33 17.67 17.83 2,600,659 -1.66(-8.53%)
Aug 07, 2008 19.10 19.57 18.61 19.50 2,603,278 +0.58(+3.05%)
Aug 06, 2008 17.81 19.11 17.81 18.92 1,489,747 +0.78(+4.33%)
Aug 05, 2008 18.42 18.86 17.68 18.13 2,563,933 -0.65(-3.49%)
Aug 04, 2008 20.79 20.84 18.49 18.79 2,637,760 -2.04(-9.78%)
Aug 01, 2008 21.89 21.89 20.74 20.83 954,794 -0.45(-2.10%)
Jul 31, 2008 21.31 22.33 21.10 21.27 2,036,891 -0.57(-2.59%)
Jul 30, 2008 20.27 21.84 20.01 21.84 2,906,164 +1.91(+9.60%)
Jul 29, 2008 19.93 20.13 19.01 19.93 2,070,594 +0.34(+1.75%)
Jul 28, 2008 20.66 20.66 19.50 19.58 4,270,366 -0.39(-1.95%)
Jul 25, 2008 19.76 21.04 19.76 19.97 1,813,411 -0.12(-0.62%)
Jul 24, 2008 20.26 21.03 19.52 20.10 2,973,092 +0.22(+1.12%)
Jul 23, 2008 21.05 21.24 19.66 19.88 3,954,539 -1.59(-7.39%)
Jul 22, 2008 22.31 22.31 21.31 21.46 2,378,308 -0.99(-4.42%)
Jul 21, 2008 22.09 22.53 21.83 22.45 3,013,212 +0.92(+4.27%)
Jul 18, 2008 21.73 22.35 21.23 21.53 3,250,014 -0.63(-2.86%)
Jul 17, 2008 23.47 23.73 21.67 22.17 3,897,929 -1.07(-4.61%)
Jul 16, 2008 21.67 23.39 20.46 23.24 3,304,215 +1.56(+7.22%)
Jul 15, 2008 22.36 22.60 21.15 21.67 2,657,848 -0.98(-4.34%)
Jul 14, 2008 22.23 22.88 22.09 22.66 2,940,006 +1.14(+5.29%)
Jul 11, 2008 21.95 22.21 21.07 21.52 2,090,711 -0.44(-2.01%)
Jul 10, 2008 22.34 22.35 21.08 21.96 2,182,715 +0.34(+1.56%)
Jul 09, 2008 21.86 22.70 21.47 21.62 4,522,278 +0.43(+2.01%)
Jul 08, 2008 19.89 21.44 19.18 21.20 5,003,787 +0.81(+3.95%)
Jul 07, 2008 20.27 21.21 19.78 20.39 3,208,705 +0.61(+3.07%)
Jul 04, 2008 19.99 20.27 18.24 19.78 7,726,547 +0.00(+0.00%)
Jul 03, 2008 19.99 20.27 18.24 19.78 7,726,547 -0.89(-4.32%)
Jul 02, 2008 23.15 23.23 20.61 20.68 5,624,234 -1.90(-8.40%)
Jul 01, 2008 23.23 23.73 22.35 22.57 5,693,986 -1.65(-6.80%)
Jun 30, 2008 24.79 25.67 24.17 24.22 3,745,467 -0.34(-1.38%)
Jun 27, 2008 23.91 24.56 22.96 24.56 7,403,026 +0.14(+0.55%)
Jun 26, 2008 24.25 25.62 24.00 24.42 4,744,350 -0.41(-1.65%)
Jun 25, 2008 26.41 26.77 24.31 24.83 6,066,433 -1.80(-6.75%)
Jun 24, 2008 28.32 29.11 26.14 26.63 5,090,081 -1.19(-4.28%)
Jun 23, 2008 27.05 27.89 26.79 27.82 3,688,211 +0.95(+3.52%)
Jun 20, 2008 27.09 27.64 25.52 26.88 6,953,770 -0.65(-2.38%)
Jun 19, 2008 29.10 30.90 26.95 27.53 11,060,673 -0.92(-3.23%)
Jun 18, 2008 26.92 28.86 26.77 28.45 6,284,867 +1.64(+6.13%)
Jun 17, 2008 25.80 26.85 25.53 26.81 6,876,940 +2.30(+9.37%)
Jun 16, 2008 24.33 25.05 23.41 24.51 3,237,250 +0.89(+3.76%)
Jun 13, 2008 23.08 23.70 22.61 23.62 2,142,802 +0.48(+2.09%)
Jun 12, 2008 23.90 24.43 21.91 23.14 4,649,714 -0.45(-1.90%)
Jun 11, 2008 25.14 25.58 23.28 23.59 5,484,439 -1.00(-4.06%)
Jun 10, 2008 24.80 25.33 23.98 24.59 3,864,097 +0.23(+0.94%)
Jun 09, 2008 22.61 24.43 22.46 24.36 3,483,625 +2.15(+9.67%)
Jun 06, 2008 23.04 23.04 21.75 22.21 2,691,782 -1.12(-4.81%)
Jun 05, 2008 21.02 23.34 21.00 23.33 4,052,625 +2.59(+12.48%)
Jun 04, 2008 19.52 20.83 19.51 20.74 2,790,028 +1.26(+6.46%)
Jun 03, 2008 19.10 20.36 19.00 19.49 3,626,600 +0.88(+4.72%)
Jun 02, 2008 17.80 18.82 17.80 18.61 4,240,126 +0.91(+5.17%)
May 30, 2008 19.23 19.57 17.67 17.69 3,784,353 -1.49(-7.78%)
May 29, 2008 18.16 19.49 18.12 19.18 2,643,513 +1.25(+6.99%)
May 28, 2008 17.08 17.93 17.08 17.93 857,264 +0.95(+5.60%)
May 27, 2008 17.30 17.60 16.79 16.98 1,761,457 -0.48(-2.74%)
May 26, 2008 17.30 17.68 17.15 17.46 0 +0.00(+0.00%)
May 23, 2008 17.30 17.68 17.15 17.46 1,264,187 -0.07(-0.39%)
May 22, 2008 17.26 17.73 16.95 17.53 1,320,168 +0.31(+1.78%)
May 21, 2008 17.80 18.19 16.97 17.22 2,347,737 -0.60(-3.36%)
May 20, 2008 16.73 17.97 16.73 17.82 2,316,217 +1.12(+6.69%)
May 19, 2008 16.32 17.07 15.99 16.70 2,126,198 +0.74(+4.62%)
May 16, 2008 15.48 16.09 15.36 15.96 1,283,640 +0.64(+4.21%)
May 15, 2008 15.06 15.33 14.87 15.32 844,170 +0.34(+2.26%)
May 14, 2008 14.66 15.20 14.66 14.98 826,835 +0.30(+2.02%)
May 13, 2008 15.33 15.35 14.59 14.68 1,346,520 -0.48(-3.15%)
May 12, 2008 14.77 15.41 14.60 15.16 2,078,990 +0.68(+4.66%)
May 09, 2008 14.04 14.49 13.90 14.49 352,079 +0.27(+1.90%)
May 08, 2008 14.35 14.39 13.90 14.22 953,988 +0.05(+0.37%)
May 07, 2008 14.29 14.76 14.12 14.16 929,942 -0.06(-0.40%)
May 06, 2008 14.27 14.36 13.98 14.22 974,874 -0.06(-0.40%)
May 05, 2008 14.29 14.52 14.09 14.28 747,961 +0.22(+1.59%)
May 02, 2008 14.45 14.49 13.76 14.05 1,340,248 -0.25(-1.74%)
May 01, 2008 14.67 14.86 13.79 14.30 1,424,005 -0.51(-3.47%)
Apr 30, 2008 14.56 15.54 14.56 14.82 1,901,438 +0.10(+0.67%)
Apr 29, 2008 15.13 15.54 14.61 14.72 1,417,288 -0.91(-5.82%)
Apr 28, 2008 15.80 16.09 15.52 15.63 1,338,093 +0.27(+1.76%)
Apr 25, 2008 14.47 15.49 14.47 15.36 1,000,343 +0.84(+5.80%)
Apr 24, 2008 15.23 15.59 14.15 14.52 1,882,395 -0.71(-4.68%)
Apr 23, 2008 15.96 15.96 14.89 15.23 756,086 -0.51(-3.24%)
Apr 22, 2008 15.98 16.19 15.49 15.74 1,230,911 -0.32(-2.01%)
Apr 21, 2008 16.11 16.19 15.33 16.06 2,115,135 +0.05(+0.32%)
Apr 18, 2008 16.44 16.49 15.85 16.01 1,655,998 -0.02(-0.13%)
Apr 17, 2008 15.57 16.19 15.39 16.03 1,826,345 +0.17(+1.08%)
Apr 16, 2008 15.78 16.03 15.70 15.86 1,692,586 +0.46(+2.97%)
Apr 15, 2008 15.44 15.70 15.31 15.40 1,640,103 +0.20(+1.33%)
Apr 14, 2008 15.07 15.52 15.00 15.20 1,826,495 +0.30(+1.99%)
Apr 11, 2008 14.13 15.00 13.87 14.90 2,201,572 +0.77(+5.48%)
Apr 10, 2008 14.64 14.64 13.70 14.13 1,684,955 -0.34(-2.37%)
Apr 09, 2008 15.07 15.32 14.32 14.47 1,976,758 -0.50(-3.37%)
Apr 08, 2008 14.93 15.33 14.71 14.97 1,911,566 +0.24(+1.66%)
Apr 07, 2008 14.37 14.81 13.90 14.73 2,052,159 +0.84(+6.02%)
Apr 04, 2008 13.30 13.94 13.30 13.89 2,511,162 +0.78(+5.99%)
Apr 03, 2008 13.19 13.45 12.97 13.11 2,176,530 +0.00(+0.00%)
Apr 02, 2008 12.64 13.20 12.22 13.11 1,488,354 +0.64(+5.17%)
Apr 01, 2008 12.41 12.68 12.12 12.46 1,190,583 +0.31(+2.57%)
Mar 31, 2008 12.21 12.47 11.75 12.15 656,830 +0.07(+0.56%)
Mar 28, 2008 12.68 12.73 12.05 12.08 10,452,734 -0.52(-4.12%)
Mar 27, 2008 12.03 12.62 11.89 12.60 1,208,230 +0.67(+5.60%)
Mar 26, 2008 11.90 12.11 11.70 11.93 741,580 -0.06(-0.50%)
Mar 25, 2008 11.56 12.04 11.48 11.99 1,079,173 +0.61(+5.34%)
Mar 24, 2008 11.23 11.53 11.12 11.39 963,044 +0.30(+2.72%)
Mar 21, 2008 11.25 11.33 10.87 11.09 933,127 +0.00(+0.00%)
Mar 20, 2008 11.25 11.33 10.87 11.09 933,127 -0.24(-2.10%)
Mar 19, 2008 11.62 11.73 11.26 11.32 3,216,817 -0.30(-2.57%)
Mar 18, 2008 11.23 11.62 11.15 11.62 1,329,438 +0.71(+6.47%)
Mar 17, 2008 10.73 11.32 10.73 10.92 1,375,612 -0.26(-2.32%)
Mar 14, 2008 11.43 11.54 11.09 11.17 1,383,501 -0.14(-1.24%)
Mar 13, 2008 10.76 11.38 10.61 11.31 888,395 +0.38(+3.44%)
Mar 12, 2008 10.55 11.38 10.53 10.94 1,565,120 +0.23(+2.16%)
Mar 11, 2008 10.35 10.71 10.29 10.71 1,079,327 +0.84(+8.55%)
Mar 10, 2008 10.25 10.25 9.755 9.864 1,562,850 -0.33(-3.23%)
Mar 07, 2008 10.46 10.54 10.19 10.19 1,552,614 -0.30(-2.87%)
Mar 06, 2008 10.58 10.81 10.49 10.49 763,032 -0.11(-1.03%)
Mar 05, 2008 10.61 10.67 10.34 10.60 781,117 +0.26(+2.52%)
Mar 04, 2008 10.40 10.50 10.19 10.34 975,434 +0.02(+0.24%)
Mar 03, 2008 9.928 10.39 9.928 10.32 1,247,190 +0.18(+1.78%)
Feb 29, 2008 10.18 10.39 10.03 10.14 2,083,620 -0.06(-0.59%)
Feb 28, 2008 10.40 10.48 10.19 10.20 1,163,980 -0.22(-2.12%)
Feb 27, 2008 9.928 10.66 9.829 10.42 1,977,804 +0.28(+2.80%)
Feb 26, 2008 9.746 10.18 9.590 10.14 1,462,189 +0.29(+2.90%)
Feb 25, 2008 9.304 9.877 9.220 9.850 1,560,310 +0.67(+7.27%)
Feb 22, 2008 9.218 9.263 9.074 9.182 649,231 +0.07(+0.74%)
Feb 21, 2008 9.252 9.345 9.036 9.115 881,161 -0.10(-1.14%)
Feb 20, 2008 8.978 9.246 8.836 9.220 775,345 +0.21(+2.32%)
Feb 19, 2008 8.940 9.095 8.836 9.010 1,666,607 +0.20(+2.27%)
Feb 18, 2008 8.951 8.951 8.680 8.810 0 +0.00(+0.00%)
Feb 15, 2008 8.951 8.951 8.680 8.810 1,110,110 -0.01(-0.11%)
Feb 14, 2008 9.217 9.217 8.818 8.819 869,618 -0.40(-4.31%)
Feb 13, 2008 9.134 9.760 8.844 9.217 1,141,354 +0.19(+2.06%)
Feb 12, 2008 8.875 9.104 8.709 9.031 1,219,774 +0.32(+3.73%)
Feb 11, 2008 8.581 8.797 8.477 8.706 712,721 +0.20(+2.35%)
Feb 08, 2008 8.433 8.735 8.369 8.507 454,048 +0.10(+1.15%)
Feb 07, 2008 8.576 8.654 8.108 8.410 1,715,879 -0.18(-2.12%)
Feb 06, 2008 8.896 8.998 8.552 8.592 515,614 -0.16(-1.82%)
Feb 05, 2008 9.169 9.169 8.654 8.751 747,948 -0.47(-5.11%)
Feb 04, 2008 9.226 9.260 8.971 9.222 573,332 +0.02(+0.24%)
Feb 01, 2008 9.200 9.390 9.122 9.200 1,729,174 -0.01(-0.13%)
Jan 31, 2008 8.748 9.235 8.524 9.212 1,891,227 +0.29(+3.27%)
Jan 30, 2008 8.784 9.096 8.643 8.920 1,494,896 +0.14(+1.55%)
Jan 29, 2008 8.989 8.989 8.618 8.784 1,300,579 +0.20(+2.28%)
Jan 28, 2008 8.316 8.664 8.116 8.588 675,300 +0.21(+2.49%)
Jan 25, 2008 8.654 8.724 8.265 8.379 1,312,123 +0.12(+1.48%)
Jan 24, 2008 8.108 8.316 7.952 8.257 1,344,829 +0.46(+5.91%)
Jan 23, 2008 7.329 7.830 6.866 7.797 1,371,765 +0.12(+1.58%)
Jan 22, 2008 7.523 9.113 7.523 7.675 1,221,698 -0.22(-2.81%)
Jan 21, 2008 8.030 8.103 7.722 7.897 0 +0.00(+0.00%)
Jan 18, 2008 8.030 8.103 7.722 7.897 839,393 -0.06(-0.79%)
Jan 17, 2008 8.524 8.593 7.944 7.960 2,781,046 -0.53(-6.28%)
Jan 16, 2008 8.446 8.744 7.871 8.494 2,541,517 -0.11(-1.32%)
Jan 15, 2008 8.892 8.892 8.435 8.607 845,722 -0.48(-5.33%)
Jan 14, 2008 8.992 9.092 8.876 9.092 883,085 +0.29(+3.33%)
Jan 11, 2008 8.836 9.037 8.669 8.799 3,083,643 +0.01(+0.17%)
Jan 10, 2008 8.153 8.834 8.153 8.785 2,148,784 +0.49(+5.90%)
Jan 09, 2008 8.548 8.550 8.154 8.296 1,339,058 -0.24(-2.82%)
Jan 08, 2008 8.675 8.758 8.492 8.536 1,135,121 -0.05(-0.64%)
Jan 07, 2008 8.556 8.706 8.419 8.591 684,920 -0.07(-0.86%)
Jan 04, 2008 8.966 8.966 8.560 8.665 1,517,984 -0.50(-5.45%)
Jan 03, 2008 8.990 9.277 8.888 9.165 1,340,982 +0.20(+2.23%)
Jan 02, 2008 9.254 9.343 8.754 8.965 1,339,058 -0.22(-2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.