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 )

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2008 15.40 16.44 15.40 15.68 1,797,254 +0.10(+0.67%)
Apr 29, 2008 16.01 16.44 15.45 15.57 1,339,632 -0.96(-5.82%)
Apr 28, 2008 16.71 17.02 16.42 16.54 1,264,776 +0.29(+1.76%)
Apr 25, 2008 15.30 16.39 15.30 16.25 945,532 +0.89(+5.80%)
Apr 24, 2008 16.11 16.50 14.97 15.36 1,779,255 -0.75(-4.68%)
Apr 23, 2008 16.89 16.89 15.75 16.11 714,658 -0.54(-3.24%)
Apr 22, 2008 16.90 17.13 16.39 16.65 1,163,467 -0.34(-2.01%)
Apr 21, 2008 17.04 17.12 16.22 16.99 1,999,242 +0.05(+0.32%)
Apr 18, 2008 17.39 17.44 16.77 16.94 1,565,262 -0.02(-0.13%)
Apr 17, 2008 16.48 17.12 16.28 16.96 1,726,276 +0.18(+1.08%)
Apr 16, 2008 16.69 16.96 16.61 16.78 1,599,845 +0.48(+2.97%)
Apr 15, 2008 16.33 16.61 16.19 16.29 1,550,238 +0.21(+1.33%)
Apr 14, 2008 15.94 16.41 15.87 16.08 1,726,418 +0.31(+1.99%)
Apr 11, 2008 14.95 15.86 14.67 15.77 2,080,943 +0.82(+5.48%)
Apr 10, 2008 15.49 15.49 14.49 14.95 1,592,633 -0.36(-2.37%)
Apr 09, 2008 15.94 16.21 15.15 15.31 1,868,447 -0.53(-3.37%)
Apr 08, 2008 15.79 16.22 15.56 15.84 1,806,827 +0.26(+1.66%)
Apr 07, 2008 15.20 15.67 14.71 15.58 1,939,717 +0.89(+6.02%)
Apr 04, 2008 14.07 14.75 14.07 14.70 2,373,570 +0.83(+5.99%)
Apr 03, 2008 13.95 14.23 13.73 13.87 2,057,273 +0.00(+0.00%)
Apr 02, 2008 13.37 13.97 12.93 13.87 1,406,804 +0.68(+5.17%)
Apr 01, 2008 13.13 13.41 12.82 13.19 1,125,349 +0.33(+2.57%)
Mar 31, 2008 12.92 13.20 12.43 12.86 620,841 +0.07(+0.56%)
Mar 28, 2008 13.42 13.47 12.75 12.78 9,880,001 -0.55(-4.12%)
Mar 27, 2008 12.73 13.35 12.58 13.33 1,142,028 +0.71(+5.60%)
Mar 26, 2008 12.59 12.82 12.38 12.63 700,947 -0.06(-0.50%)
Mar 25, 2008 12.24 12.73 12.15 12.69 1,020,042 +0.64(+5.34%)
Mar 24, 2008 11.88 12.20 11.77 12.05 910,276 +0.32(+2.72%)
Mar 21, 2008 11.91 11.99 11.50 11.73 881,998 +0.00(+0.00%)
Mar 20, 2008 11.91 11.99 11.50 11.73 881,998 -0.25(-2.10%)
Mar 19, 2008 12.30 12.41 11.92 11.98 3,040,560 -0.32(-2.57%)
Mar 18, 2008 11.88 12.30 11.80 12.30 1,256,595 +0.75(+6.47%)
Mar 17, 2008 11.36 11.97 11.36 11.55 1,300,239 -0.27(-2.32%)
Mar 14, 2008 12.10 12.21 11.73 11.82 1,307,695 -0.15(-1.24%)
Mar 13, 2008 11.38 12.04 11.23 11.97 839,718 +0.40(+3.43%)
Mar 12, 2008 11.16 12.04 11.14 11.57 1,479,363 +0.25(+2.17%)
Mar 11, 2008 10.95 11.33 10.89 11.33 1,020,187 +0.89(+8.55%)
Mar 10, 2008 10.84 10.84 10.32 10.44 1,477,217 -0.35(-3.23%)
Mar 07, 2008 11.07 11.15 10.78 10.78 1,467,543 -0.32(-2.87%)
Mar 06, 2008 11.19 11.43 11.10 11.10 721,223 -0.12(-1.03%)
Mar 05, 2008 11.23 11.29 10.94 11.22 738,317 +0.28(+2.52%)
Mar 04, 2008 11.00 11.10 10.78 10.94 921,988 +0.03(+0.24%)
Mar 03, 2008 10.50 10.99 10.50 10.92 1,178,853 +0.19(+1.78%)
Feb 29, 2008 10.77 11.00 10.61 10.73 1,969,453 -0.06(-0.59%)
Feb 28, 2008 11.00 11.08 10.78 10.79 1,100,202 -0.23(-2.12%)
Feb 27, 2008 10.50 11.27 10.40 11.02 1,869,435 +0.30(+2.79%)
Feb 26, 2008 10.31 10.77 10.15 10.72 1,382,072 +0.30(+2.90%)
Feb 25, 2008 9.843 10.45 9.755 10.42 1,474,817 +0.71(+7.27%)
Feb 22, 2008 9.752 9.800 9.600 9.715 613,658 +0.07(+0.74%)
Feb 21, 2008 9.788 9.887 9.560 9.643 832,880 -0.11(-1.14%)
Feb 20, 2008 9.499 9.782 9.348 9.754 732,862 +0.22(+2.32%)
Feb 19, 2008 9.458 9.623 9.348 9.532 1,575,290 +0.21(+2.27%)
Feb 18, 2008 9.470 9.470 9.183 9.321 0 +0.00(+0.00%)
Feb 15, 2008 9.470 9.470 9.183 9.321 1,049,284 -0.01(-0.11%)
Feb 14, 2008 9.751 9.751 9.330 9.331 821,969 -0.42(-4.31%)
Feb 13, 2008 9.664 10.33 9.357 9.751 1,078,816 +0.20(+2.06%)
Feb 12, 2008 9.390 9.632 9.214 9.554 1,152,939 +0.34(+3.73%)
Feb 11, 2008 9.079 9.307 8.968 9.211 673,669 +0.21(+2.35%)
Feb 08, 2008 8.922 9.241 8.854 9.000 429,169 +0.10(+1.15%)
Feb 07, 2008 9.073 9.156 8.578 8.897 1,621,862 -0.19(-2.12%)
Feb 06, 2008 9.412 9.519 9.047 9.090 487,362 -0.17(-1.82%)
Feb 05, 2008 9.700 9.700 9.156 9.259 706,966 -0.50(-5.11%)
Feb 04, 2008 9.761 9.796 9.491 9.757 541,918 +0.02(+0.24%)
Feb 01, 2008 9.733 9.934 9.651 9.733 1,634,428 -0.01(-0.13%)
Jan 31, 2008 9.255 9.770 9.018 9.746 1,787,602 +0.31(+3.27%)
Jan 30, 2008 9.293 9.623 9.144 9.437 1,412,987 +0.14(+1.55%)
Jan 29, 2008 9.511 9.511 9.118 9.293 1,229,317 +0.21(+2.28%)
Jan 28, 2008 8.798 9.166 8.587 9.086 638,299 +0.22(+2.49%)
Jan 25, 2008 9.156 9.229 8.744 8.865 1,240,228 +0.13(+1.48%)
Jan 24, 2008 8.578 8.798 8.413 8.736 1,271,143 +0.49(+5.91%)
Jan 23, 2008 7.754 8.284 7.264 8.248 1,296,602 +0.13(+1.58%)
Jan 22, 2008 7.959 9.641 7.959 8.120 1,154,758 -0.23(-2.81%)
Jan 21, 2008 8.496 8.573 8.170 8.355 0 +0.00(+0.00%)
Jan 18, 2008 8.496 8.573 8.170 8.355 793,400 -0.07(-0.79%)
Jan 17, 2008 9.018 9.091 8.404 8.422 2,628,666 -0.56(-6.28%)
Jan 16, 2008 8.936 9.250 8.328 8.986 2,402,260 -0.12(-1.32%)
Jan 15, 2008 9.407 9.407 8.924 9.106 799,383 -0.51(-5.33%)
Jan 14, 2008 9.513 9.619 9.391 9.619 834,699 +0.31(+3.33%)
Jan 11, 2008 9.348 9.561 9.172 9.309 2,914,682 +0.02(+0.17%)
Jan 10, 2008 8.625 9.346 8.625 9.294 2,031,046 +0.52(+5.90%)
Jan 09, 2008 9.043 9.046 8.627 8.776 1,265,687 -0.25(-2.82%)
Jan 08, 2008 9.178 9.266 8.984 9.031 1,072,924 -0.06(-0.64%)
Jan 07, 2008 9.052 9.211 8.907 9.089 647,391 -0.08(-0.86%)
Jan 04, 2008 9.486 9.486 9.056 9.167 1,434,809 -0.53(-5.45%)
Jan 03, 2008 9.511 9.815 9.403 9.696 1,267,506 +0.21(+2.23%)
Jan 02, 2008 9.791 9.885 9.262 9.485 1,265,687 -0.23(-2.42%)
Jan 01, 2008 10.16 10.16 9.649 9.719 0 +0.00(+0.00%)
Dec 31, 2007 10.16 10.16 9.649 9.719 565,558 -0.23(-2.33%)
Dec 28, 2007 9.945 10.00 9.843 9.951 532,825 -0.04(-0.39%)
Dec 27, 2007 10.12 10.16 9.953 9.990 649,210 -0.25(-2.44%)
Dec 26, 2007 10.15 10.32 10.01 10.24 712,858 +0.04(+0.39%)
Dec 24, 2007 10.12 10.25 10.01 10.20 289,144 +0.18(+1.83%)
Dec 21, 2007 9.755 10.17 9.733 10.02 1,323,880 +0.44(+4.61%)
Dec 20, 2007 9.264 9.623 9.264 9.575 771,051 +0.57(+6.29%)
Dec 19, 2007 8.771 9.060 8.661 9.008 623,787 +0.25(+2.82%)
Dec 18, 2007 9.115 9.115 8.555 8.762 847,428 -0.12(-1.34%)
Dec 17, 2007 9.039 9.085 8.798 8.881 959,667 -0.31(-3.33%)
Dec 14, 2007 8.952 9.203 8.925 9.187 803,784 +0.14(+1.50%)
Dec 13, 2007 9.539 9.539 8.886 9.051 1,081,108 -0.43(-4.51%)
Dec 12, 2007 9.953 10.10 9.266 9.479 821,969 -0.19(-1.97%)
Dec 11, 2007 10.15 10.15 9.627 9.669 651,029 -0.52(-5.13%)
Dec 10, 2007 10.28 10.28 10.11 10.19 387,344 -0.07(-0.71%)
Dec 07, 2007 10.21 10.46 10.18 10.27 441,899 -0.05(-0.44%)
Dec 06, 2007 9.898 10.37 9.898 10.31 1,171,124 +0.54(+5.49%)
Dec 05, 2007 9.519 9.788 9.459 9.774 638,299 +0.37(+3.88%)
Dec 04, 2007 9.431 9.531 9.409 9.409 134,570 -0.16(-1.66%)
Dec 03, 2007 9.568 9.623 9.486 9.568 331,024 -0.09(-0.94%)
Nov 30, 2007 9.623 9.831 9.541 9.660 1,263,869 +0.20(+2.07%)
Nov 29, 2007 9.305 9.609 9.305 9.464 800,147 +0.11(+1.21%)
Nov 28, 2007 8.796 9.573 8.796 9.351 1,520,280 +0.51(+5.77%)
Nov 27, 2007 8.743 8.863 8.619 8.841 751,047 +0.08(+0.92%)
Nov 26, 2007 8.867 9.018 8.646 8.760 1,705,768 -0.13(-1.51%)
Nov 23, 2007 8.897 8.936 8.743 8.895 752,865 +0.16(+1.81%)
Nov 21, 2007 8.523 8.770 8.317 8.737 1,760,324 -0.22(-2.44%)
Nov 20, 2007 9.068 9.164 8.716 8.955 732,862 -0.00(-0.04%)
Nov 19, 2007 9.403 9.403 8.923 8.958 378,724 -0.39(-4.13%)
Nov 16, 2007 9.351 9.403 9.205 9.344 683,762 -0.01(-0.12%)
Nov 15, 2007 9.376 9.417 9.253 9.355 676,488 -0.09(-0.98%)
Nov 14, 2007 9.623 9.719 9.429 9.448 643,754 -0.02(-0.19%)
Nov 13, 2007 9.348 9.548 9.317 9.465 971,542 +0.28(+3.07%)
Nov 12, 2007 9.519 9.663 9.134 9.184 1,867,616 -0.35(-3.71%)
Nov 09, 2007 9.761 9.788 9.521 9.538 816,514 -0.29(-2.98%)
Nov 08, 2007 10.04 10.06 9.764 9.831 818,332 -0.12(-1.23%)
Nov 07, 2007 10.18 10.18 9.919 9.953 2,386,257 -0.22(-2.13%)
Nov 06, 2007 9.970 10.17 9.900 10.17 485,598 +0.12(+1.19%)
Nov 05, 2007 10.07 10.19 9.879 10.05 497,364 -0.23(-2.23%)
Nov 02, 2007 10.75 10.75 10.23 10.28 1,074,743 -0.34(-3.23%)
Nov 01, 2007 10.74 10.97 10.48 10.62 1,227,498 +0.06(+0.60%)
Oct 31, 2007 10.94 10.97 10.41 10.56 2,209,497 -0.38(-3.44%)
Oct 30, 2007 11.00 11.21 10.83 10.93 1,160,213 -0.08(-0.70%)
Oct 29, 2007 10.82 11.01 10.75 11.01 1,432,991 +0.17(+1.53%)
Oct 26, 2007 10.61 10.85 10.59 10.85 1,142,028 +0.45(+4.29%)
Oct 25, 2007 10.26 10.47 10.26 10.40 1,442,083 +0.12(+1.16%)
Oct 24, 2007 10.17 10.32 9.981 10.28 909,258 +0.01(+0.09%)
Oct 23, 2007 10.31 10.34 10.04 10.27 880,162 +0.04(+0.43%)
Oct 22, 2007 10.17 10.25 10.01 10.23 643,754 -0.01(-0.13%)
Oct 19, 2007 10.34 10.37 10.16 10.24 587,380 -0.17(-1.65%)
Oct 18, 2007 10.53 10.53 10.37 10.41 1,005,639 -0.13(-1.24%)
Oct 17, 2007 10.65 10.78 10.49 10.54 1,558,468 +0.00(+0.03%)
Oct 16, 2007 10.87 10.88 10.43 10.54 1,045,647 -0.34(-3.16%)
Oct 15, 2007 10.94 11.16 10.88 10.88 1,147,484 -0.03(-0.23%)
Oct 12, 2007 11.10 11.23 10.83 10.91 723,769 -0.11(-0.99%)
Oct 11, 2007 11.05 11.35 10.92 11.02 2,618,664 +0.05(+0.45%)
Oct 10, 2007 10.56 11.07 10.50 10.97 1,622,116 +0.44(+4.21%)
Oct 09, 2007 10.54 10.61 10.42 10.53 1,016,550 +0.07(+0.63%)
Oct 08, 2007 10.45 10.46 10.28 10.46 631,025 +0.01(+0.13%)
Oct 05, 2007 10.06 10.56 10.06 10.45 2,054,923 +0.45(+4.53%)
Oct 04, 2007 9.997 10.03 9.807 9.995 1,067,469 +0.11(+1.09%)
Oct 03, 2007 9.994 9.996 9.864 9.887 1,340,246 -0.10(-1.05%)
Oct 02, 2007 9.897 9.992 9.857 9.992 1,654,850 +0.20(+2.08%)
Oct 01, 2007 9.417 9.826 9.417 9.788 903,802 +0.28(+2.96%)
Sep 28, 2007 9.321 9.537 9.266 9.507 1,271,143 +0.24(+2.54%)
Sep 27, 2007 9.211 9.320 9.177 9.271 1,902,168 +0.09(+1.01%)
Sep 26, 2007 8.922 9.226 8.881 9.178 1,587,565 +0.28(+3.15%)
Sep 25, 2007 9.018 9.027 8.853 8.897 1,287,509 -0.18(-1.96%)
Sep 24, 2007 9.087 9.129 9.007 9.075 561,921 -0.01(-0.09%)
Sep 21, 2007 8.963 9.156 8.853 9.083 1,756,687 +0.12(+1.39%)
Sep 20, 2007 8.889 9.087 8.820 8.959 701,947 -0.05(-0.60%)
Sep 19, 2007 8.677 9.293 8.661 9.013 1,300,239 +0.23(+2.63%)
Sep 18, 2007 8.320 8.813 8.235 8.782 831,062 +0.47(+5.66%)
Sep 17, 2007 8.344 8.479 8.295 8.311 163,666 -0.07(-0.80%)
Sep 14, 2007 8.413 8.468 8.314 8.378 272,777 -0.01(-0.09%)
Sep 13, 2007 8.400 8.424 8.325 8.386 289,144 +0.07(+0.83%)
Sep 12, 2007 8.345 8.358 8.167 8.317 365,521 -0.02(-0.24%)
Sep 11, 2007 8.303 8.408 8.291 8.337 278,233 +0.02(+0.24%)
Sep 10, 2007 8.573 8.573 8.099 8.317 487,362 -0.15(-1.78%)
Sep 07, 2007 8.578 8.578 8.368 8.468 498,273 -0.20(-2.29%)
Sep 06, 2007 8.757 8.757 8.604 8.666 276,414 -0.04(-0.44%)
Sep 05, 2007 8.743 8.764 8.633 8.705 278,233 -0.09(-1.06%)
Sep 04, 2007 8.749 8.875 8.686 8.798 418,258 +0.03(+0.38%)
Aug 31, 2007 8.661 8.798 8.594 8.765 663,758 +0.20(+2.37%)
Aug 30, 2007 8.485 8.622 8.474 8.562 310,966 -0.03(-0.35%)
Aug 29, 2007 8.466 8.611 8.349 8.592 478,269 +0.25(+3.04%)
Aug 28, 2007 8.732 8.732 8.320 8.339 521,914 -0.28(-3.30%)
Aug 27, 2007 8.798 8.798 8.624 8.624 189,125 -0.17(-1.99%)
Aug 24, 2007 8.495 8.867 8.468 8.798 623,751 +0.29(+3.45%)
Aug 23, 2007 8.633 8.688 8.358 8.505 752,865 -0.03(-0.31%)
Aug 22, 2007 8.496 8.629 8.396 8.532 1,498,457 +0.12(+1.42%)
Aug 21, 2007 8.378 8.428 8.113 8.412 634,662 +0.01(+0.13%)
Aug 20, 2007 8.414 8.441 8.084 8.401 691,036 +0.00(+0.02%)
Aug 17, 2007 7.974 8.460 7.954 8.400 860,158 +0.51(+6.47%)
Aug 16, 2007 7.671 7.932 7.470 7.889 2,078,564 +0.14(+1.74%)
Aug 15, 2007 8.125 8.235 7.754 7.754 854,702 -0.41(-4.98%)
Aug 14, 2007 8.675 8.729 8.106 8.161 745,591 -0.49(-5.67%)
Aug 13, 2007 8.867 8.977 8.634 8.651 574,651 +0.06(+0.66%)
Aug 10, 2007 8.798 8.798 8.441 8.594 1,058,376 -0.11(-1.30%)
Aug 09, 2007 8.963 9.104 8.626 8.708 547,373 -0.34(-3.74%)
Aug 08, 2007 8.837 9.164 8.710 9.046 1,174,761 +0.21(+2.36%)
Aug 07, 2007 8.661 8.927 8.634 8.837 607,384 +0.09(+1.01%)
Aug 06, 2007 8.908 8.936 8.622 8.749 780,143 -0.21(-2.39%)
Aug 03, 2007 8.950 9.007 8.936 8.963 698,310 -0.04(-0.49%)
Aug 02, 2007 8.881 9.073 8.780 9.007 969,269 +0.14(+1.58%)
Aug 01, 2007 8.963 9.073 8.716 8.867 734,680 -0.13(-1.41%)
Jul 31, 2007 8.963 9.073 8.922 8.994 1,316,606 +0.03(+0.34%)
Jul 30, 2007 8.675 9.046 8.675 8.963 2,200,405 +0.18(+2.07%)
Jul 27, 2007 8.515 8.819 8.427 8.782 1,487,546 +0.38(+4.47%)
Jul 26, 2007 8.455 8.468 8.235 8.406 1,733,046 -0.17(-1.95%)
Jul 25, 2007 8.734 8.820 8.455 8.573 774,688 -0.11(-1.22%)
Jul 24, 2007 8.703 8.763 8.578 8.679 2,411,353 -0.13(-1.51%)
Jul 23, 2007 8.892 9.005 8.737 8.812 1,272,961 -0.03(-0.31%)
Jul 20, 2007 9.183 9.237 8.826 8.840 1,225,680 -0.32(-3.46%)
Jul 19, 2007 9.513 9.526 9.153 9.156 956,539 -0.07(-0.71%)
Jul 18, 2007 9.310 9.351 9.196 9.222 796,510 -0.11(-1.16%)
Jul 17, 2007 9.431 9.513 9.308 9.330 347,336 -0.01(-0.11%)
Jul 16, 2007 9.348 9.620 9.321 9.341 591,017 +0.06(+0.60%)
Jul 13, 2007 9.266 9.368 9.175 9.284 585,562 +0.06(+0.60%)
Jul 12, 2007 9.348 9.480 9.222 9.229 851,065 -0.04(-0.46%)
Jul 11, 2007 9.458 9.458 9.238 9.271 503,729 -0.08(-0.87%)
Jul 10, 2007 9.568 9.568 9.325 9.353 383,707 -0.19(-2.01%)
Jul 09, 2007 9.609 9.678 9.472 9.545 341,881 -0.03(-0.36%)
Jul 06, 2007 9.609 9.623 9.549 9.579 450,992 +0.00(+0.01%)
Jul 05, 2007 9.761 9.787 9.563 9.579 565,558 -0.04(-0.41%)
Jul 03, 2007 9.686 9.741 9.576 9.618 629,206 -0.07(-0.71%)
Jul 02, 2007 9.460 9.884 9.460 9.686 532,825 +0.23(+2.39%)
Jun 29, 2007 9.348 9.481 9.348 9.460 474,632 +0.14(+1.50%)
Jun 28, 2007 9.293 9.403 9.240 9.321 927,443 +0.12(+1.28%)
Jun 27, 2007 9.335 9.348 9.131 9.203 1,120,206 -0.23(-2.42%)
Jun 26, 2007 9.485 9.554 9.398 9.431 389,162 +0.02(+0.18%)
Jun 25, 2007 9.321 9.433 9.198 9.414 711,040 +0.19(+2.04%)
Jun 22, 2007 9.403 9.403 9.102 9.226 498,273 -0.18(-1.89%)
Jun 21, 2007 9.343 9.418 9.266 9.403 316,421 +0.05(+0.58%)
Jun 20, 2007 9.348 9.458 9.301 9.349 425,532 +0.08(+0.83%)
Jun 19, 2007 9.293 9.431 9.246 9.272 410,984 -0.09(-0.96%)
Jun 18, 2007 9.458 9.527 9.335 9.362 365,521 -0.05(-0.53%)
Jun 15, 2007 9.183 9.554 9.183 9.412 1,238,409 +0.33(+3.59%)
Jun 14, 2007 8.903 9.170 8.903 9.085 738,317 +0.21(+2.37%)
Jun 13, 2007 8.881 8.903 8.815 8.875 309,147 +0.07(+0.81%)
Jun 12, 2007 8.963 9.087 8.804 8.804 310,966 -0.16(-1.78%)
Jun 11, 2007 8.963 9.059 8.943 8.963 416,440 -0.07(-0.74%)
Jun 08, 2007 8.757 9.088 8.757 9.030 625,569 +0.19(+2.11%)
Jun 07, 2007 9.132 9.132 8.688 8.843 1,056,558 -0.31(-3.37%)
Jun 06, 2007 9.238 9.250 9.088 9.151 270,959 -0.16(-1.73%)
Jun 05, 2007 9.324 9.324 9.265 9.312 185,488 -0.01(-0.14%)
Jun 04, 2007 9.277 9.348 9.197 9.325 532,825 +0.15(+1.67%)
Jun 01, 2007 9.150 9.233 9.115 9.172 580,106 +0.12(+1.31%)
May 31, 2007 9.123 9.244 9.054 9.054 1,172,943 -0.01(-0.16%)
May 30, 2007 8.754 9.094 8.744 9.068 1,282,054 +0.30(+3.42%)
May 29, 2007 8.711 8.938 8.611 8.768 616,477 +0.08(+0.92%)
May 25, 2007 8.507 8.692 8.507 8.688 551,010 +0.17(+1.97%)
May 24, 2007 8.620 8.717 8.482 8.521 185,488 -0.15(-1.72%)
May 23, 2007 8.743 8.839 8.620 8.670 994,728 -0.07(-0.84%)
May 22, 2007 9.036 9.106 8.606 8.743 1,434,809 -0.29(-3.24%)
May 21, 2007 9.019 9.056 8.963 9.036 258,229 +0.00(+0.03%)
May 18, 2007 9.065 9.126 8.964 9.033 452,810 +0.00(+0.01%)
May 17, 2007 9.219 9.233 9.013 9.032 507,366 -0.08(-0.85%)
May 16, 2007 9.183 9.293 9.046 9.110 365,521 -0.03(-0.34%)
May 15, 2007 9.222 9.222 9.135 9.141 629,206 +0.03(+0.31%)
May 14, 2007 9.060 9.252 9.060 9.112 758,321 +0.07(+0.73%)
May 11, 2007 8.881 9.067 8.856 9.046 412,803 +0.16(+1.86%)
May 10, 2007 9.038 9.058 8.859 8.881 394,618 -0.14(-1.58%)
May 09, 2007 8.853 9.032 8.853 9.024 276,414 +0.15(+1.65%)
May 08, 2007 8.908 8.908 8.784 8.877 250,955 -0.03(-0.28%)
May 07, 2007 8.702 8.960 8.702 8.902 269,140 +0.27(+3.08%)
May 04, 2007 8.709 8.741 8.616 8.636 434,625 -0.02(-0.21%)
May 03, 2007 8.598 8.833 8.598 8.654 443,718 +0.06(+0.66%)
May 02, 2007 8.391 8.675 8.391 8.598 365,521 +0.01(+0.17%)
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.