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

Banco Santander Chile ADR (NY: BSAC )

19.90 -0.09 (-0.45%)
Streaming Delayed Price Updated: 1:56 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 10.20 10.31 10.03 10.18 759,069 +0.02(+0.15%)
Apr 29, 2008 10.07 10.31 10.03 10.17 482,790 -0.17(-1.65%)
Apr 28, 2008 10.18 10.42 10.13 10.34 657,079 +0.11(+1.06%)
Apr 25, 2008 10.33 10.38 10.11 10.23 698,859 -0.03(-0.34%)
Apr 24, 2008 10.40 10.40 10.10 10.26 533,441 -0.03(-0.26%)
Apr 23, 2008 10.32 10.32 10.03 10.29 550,344 +0.07(+0.66%)
Apr 22, 2008 10.10 10.27 9.986 10.22 576,305 +0.08(+0.76%)
Apr 21, 2008 10.09 10.21 9.994 10.15 542,385 +0.05(+0.54%)
Apr 18, 2008 10.23 10.23 9.967 10.09 694,815 +0.10(+1.05%)
Apr 17, 2008 9.798 9.986 9.740 9.986 539,126 +0.09(+0.96%)
Apr 16, 2008 9.920 10.08 9.839 9.891 566,597 +0.12(+1.23%)
Apr 15, 2008 9.926 9.926 9.603 9.771 1,025,877 -0.27(-2.70%)
Apr 14, 2008 10.22 10.28 9.938 10.04 724,592 -0.19(-1.82%)
Apr 11, 2008 10.17 10.31 10.16 10.23 900,073 -0.14(-1.31%)
Apr 10, 2008 10.42 10.51 10.25 10.36 1,670,165 +0.03(+0.24%)
Apr 09, 2008 10.34 10.41 10.23 10.34 956,811 -0.07(-0.71%)
Apr 08, 2008 10.39 10.47 10.31 10.41 2,067,848 -0.02(-0.20%)
Apr 07, 2008 10.54 10.74 10.39 10.43 1,101,566 -0.10(-0.96%)
Apr 04, 2008 10.62 10.65 10.46 10.54 1,038,824 +0.02(+0.20%)
Apr 03, 2008 10.48 10.61 10.39 10.51 902,136 +0.01(+0.07%)
Apr 02, 2008 10.44 10.70 10.29 10.51 912,349 +0.13(+1.29%)
Apr 01, 2008 10.14 10.37 10.14 10.37 1,128,573 +0.24(+2.37%)
Mar 31, 2008 10.09 10.19 9.953 10.13 1,243,597 +0.10(+1.00%)
Mar 28, 2008 10.01 10.13 9.911 10.03 1,176,543 +0.05(+0.47%)
Mar 27, 2008 9.752 10.01 9.752 9.984 862,420 +0.22(+2.20%)
Mar 26, 2008 9.762 9.855 9.655 9.769 706,132 -0.09(-0.90%)
Mar 25, 2008 9.558 9.889 9.558 9.858 368,282 +0.22(+2.29%)
Mar 24, 2008 9.558 9.763 9.537 9.637 915,547 +0.13(+1.39%)
Mar 21, 2008 9.306 9.509 9.300 9.506 892,852 +0.00(+0.00%)
Mar 20, 2008 9.306 9.509 9.300 9.506 892,852 +0.01(+0.14%)
Mar 19, 2008 9.822 9.981 9.360 9.492 1,393,695 -0.29(-3.01%)
Mar 18, 2008 10.08 10.08 9.610 9.787 1,840,895 +0.03(+0.30%)
Mar 17, 2008 9.635 9.988 9.506 9.758 1,493,761 -0.07(-0.75%)
Mar 14, 2008 10.32 10.47 9.668 9.831 1,838,033 -0.12(-1.25%)
Mar 13, 2008 10.00 10.12 9.855 9.955 1,217,291 -0.20(-1.99%)
Mar 12, 2008 19.23 10.28 10.07 10.16 910,389 +0.01(+0.13%)
Mar 11, 2008 19.23 10.14 10.14 10.14 1,308,072 +0.53(+5.48%)
Mar 10, 2008 10.05 10.05 9.548 9.616 1,568,552 -0.39(-3.86%)
Mar 07, 2008 9.874 10.23 9.874 10.00 736,564 -0.03(-0.25%)
Mar 06, 2008 9.794 10.27 9.794 10.03 1,062,035 +0.02(+0.17%)
Mar 05, 2008 10.10 10.12 9.860 10.01 781,439 +0.08(+0.80%)
Mar 04, 2008 9.936 10.02 9.655 9.930 928,958 +0.01(+0.10%)
Mar 03, 2008 9.946 10.08 9.738 9.920 798,460 -0.11(-1.14%)
Feb 29, 2008 10.28 10.33 9.932 10.03 764,417 -0.31(-3.02%)
Feb 28, 2008 10.15 10.47 10.08 10.35 1,185,827 +0.09(+0.83%)
Feb 27, 2008 9.740 10.39 9.643 10.26 1,446,307 -0.06(-0.54%)
Feb 26, 2008 10.40 10.44 10.15 10.32 727,280 -0.01(-0.08%)
Feb 25, 2008 10.09 10.36 10.01 10.33 1,020,255 +0.24(+2.36%)
Feb 22, 2008 9.944 10.13 9.789 10.09 614,835 +0.14(+1.44%)
Feb 21, 2008 9.994 10.16 9.889 9.944 1,013,034 -0.02(-0.19%)
Feb 20, 2008 9.713 10.04 9.205 9.963 818,577 +0.20(+2.07%)
Feb 19, 2008 9.694 9.895 9.550 9.762 1,131,668 +0.36(+3.81%)
Feb 18, 2008 9.473 9.473 9.193 9.403 0 +0.00(+0.00%)
Feb 15, 2008 9.473 9.473 9.193 9.403 578,213 -0.05(-0.51%)
Feb 14, 2008 9.694 9.694 9.335 9.451 727,280 -0.15(-1.54%)
Feb 13, 2008 9.467 9.800 9.368 9.599 1,070,804 +0.13(+1.39%)
Feb 12, 2008 9.335 9.670 9.250 9.467 1,332,831 +0.31(+3.34%)
Feb 11, 2008 9.178 9.372 9.042 9.161 643,204 -0.02(-0.19%)
Feb 08, 2008 9.228 9.246 8.874 9.178 442,041 +0.00(+0.04%)
Feb 07, 2008 9.104 9.259 8.775 9.174 764,933 +0.04(+0.45%)
Feb 06, 2008 9.170 9.288 8.996 9.133 439,462 -0.07(-0.72%)
Feb 05, 2008 9.380 9.403 9.098 9.199 741,645 -0.42(-4.33%)
Feb 04, 2008 9.771 9.771 9.564 9.616 513,222 -0.08(-0.86%)
Feb 01, 2008 9.492 9.763 9.469 9.699 590,076 +0.19(+1.98%)
Jan 31, 2008 9.335 9.585 9.116 9.511 1,124,447 +0.16(+1.72%)
Jan 30, 2008 9.242 9.649 9.170 9.351 707,679 +0.00(+0.04%)
Jan 29, 2008 9.451 9.451 9.161 9.347 613,288 +0.15(+1.60%)
Jan 28, 2008 9.064 9.281 8.881 9.199 506,001 +0.17(+1.87%)
Jan 25, 2008 9.407 9.521 8.872 9.031 1,223,997 -0.21(-2.27%)
Jan 24, 2008 9.034 9.403 9.034 9.240 1,582,994 +0.32(+3.61%)
Jan 23, 2008 8.612 8.945 8.325 8.918 1,643,859 +0.08(+0.92%)
Jan 22, 2008 8.819 9.000 7.902 8.837 1,669,649 -0.10(-1.15%)
Jan 21, 2008 9.077 9.151 8.877 8.939 0 +0.00(+0.00%)
Jan 18, 2008 9.077 9.151 8.877 8.939 1,212,133 -0.01(-0.11%)
Jan 17, 2008 9.114 9.294 8.912 8.949 1,401,432 -0.03(-0.39%)
Jan 16, 2008 9.306 9.323 8.891 8.984 1,114,647 -0.35(-3.80%)
Jan 15, 2008 9.492 9.634 9.224 9.339 699,426 -0.33(-3.45%)
Jan 14, 2008 9.694 9.699 9.620 9.672 379,629 +0.10(+1.09%)
Jan 11, 2008 9.461 9.734 9.312 9.568 1,869,935 +0.03(+0.30%)
Jan 10, 2008 9.267 9.592 9.242 9.539 2,610,471 +0.16(+1.72%)
Jan 09, 2008 9.548 9.581 9.257 9.378 1,817,065 -0.25(-2.62%)
Jan 08, 2008 9.824 9.888 9.604 9.630 1,786,220 -0.19(-1.97%)
Jan 07, 2008 9.837 9.928 9.791 9.824 1,405,693 -0.02(-0.22%)
Jan 04, 2008 9.822 9.942 9.754 9.845 2,140,246 -0.18(-1.78%)
Jan 03, 2008 9.849 10.12 9.841 10.02 2,680,104 +0.18(+1.83%)
Jan 02, 2008 9.926 9.926 9.794 9.843 2,039,102 -0.04(-0.43%)
Jan 01, 2008 9.825 10.00 9.779 9.886 0 +0.00(+0.00%)
Dec 31, 2007 9.825 10.00 9.779 9.886 406,967 +0.05(+0.55%)
Dec 28, 2007 9.808 9.899 9.796 9.831 708,711 +0.00(+0.02%)
Dec 27, 2007 9.866 9.903 9.793 9.829 841,788 -0.10(-0.98%)
Dec 26, 2007 9.888 9.936 9.804 9.926 658,162 +0.01(+0.08%)
Dec 24, 2007 9.932 9.988 9.742 9.919 305,354 +0.03(+0.29%)
Dec 21, 2007 9.732 9.922 9.732 9.889 1,200,786 +0.21(+2.18%)
Dec 20, 2007 9.513 9.698 9.509 9.678 1,123,931 +0.18(+1.92%)
Dec 19, 2007 9.354 9.519 9.333 9.496 719,037 +0.13(+1.41%)
Dec 18, 2007 9.306 9.449 9.217 9.364 1,467,971 +0.06(+0.63%)
Dec 17, 2007 9.302 9.343 9.195 9.306 983,633 -0.04(-0.41%)
Dec 14, 2007 9.201 9.399 9.081 9.345 771,639 -0.05(-0.56%)
Dec 13, 2007 9.447 9.461 9.238 9.397 1,804,789 -0.25(-2.57%)
Dec 12, 2007 9.729 9.849 9.585 9.645 2,070,478 +0.08(+0.81%)
Dec 11, 2007 9.771 9.771 9.535 9.568 1,656,754 -0.24(-2.43%)
Dec 10, 2007 9.694 9.839 9.630 9.806 759,775 +0.11(+1.18%)
Dec 07, 2007 9.566 9.777 9.566 9.692 1,052,518 +0.07(+0.68%)
Dec 06, 2007 9.246 9.705 9.246 9.626 1,364,295 +0.42(+4.53%)
Dec 05, 2007 9.193 9.281 9.095 9.209 1,217,807 +0.15(+1.60%)
Dec 04, 2007 9.112 9.153 8.947 9.064 785,049 -0.08(-0.89%)
Dec 03, 2007 9.327 9.327 9.112 9.145 741,206 -0.18(-1.93%)
Nov 30, 2007 9.354 9.457 9.257 9.325 1,154,528 +0.01(+0.12%)
Nov 29, 2007 9.139 9.354 9.112 9.314 1,123,931 +0.15(+1.65%)
Nov 28, 2007 9.064 9.226 8.821 9.162 2,098,796 +0.61(+7.09%)
Nov 27, 2007 8.563 8.666 8.439 8.556 805,166 +0.03(+0.32%)
Nov 26, 2007 8.705 8.771 8.459 8.528 1,079,572 -0.19(-2.22%)
Nov 23, 2007 8.724 8.829 8.668 8.722 344,039 +0.12(+1.40%)
Nov 21, 2007 8.695 8.695 8.536 8.602 1,333,347 -0.26(-2.91%)
Nov 20, 2007 9.005 9.093 8.724 8.860 988,791 -0.14(-1.59%)
Nov 19, 2007 9.073 9.081 8.928 9.003 1,405,559 -0.10(-1.15%)
Nov 16, 2007 9.498 9.498 8.945 9.108 781,490 -0.02(-0.25%)
Nov 15, 2007 9.197 9.285 9.075 9.131 456,484 -0.07(-0.74%)
Nov 14, 2007 9.451 9.533 9.139 9.199 2,184,419 -0.09(-0.98%)
Nov 13, 2007 9.209 9.570 9.116 9.290 1,656,811 +0.12(+1.29%)
Nov 12, 2007 9.257 9.480 9.108 9.172 1,254,945 -0.10(-1.05%)
Nov 09, 2007 9.374 9.500 8.860 9.269 1,448,370 -0.24(-2.57%)
Nov 08, 2007 9.500 9.635 9.312 9.513 1,323,030 +0.06(+0.64%)
Nov 07, 2007 9.694 9.694 9.364 9.453 729,343 -0.26(-2.66%)
Nov 06, 2007 9.635 9.754 9.529 9.711 558,613 +0.03(+0.28%)
Nov 05, 2007 9.843 9.849 9.626 9.684 904,715 -0.24(-2.38%)
Nov 02, 2007 10.24 10.26 9.789 9.920 1,525,225 -0.26(-2.53%)
Nov 01, 2007 10.25 10.33 10.02 10.18 1,066,161 -0.10(-0.92%)
Oct 31, 2007 10.32 10.57 10.13 10.27 1,059,972 -0.05(-0.49%)
Oct 30, 2007 10.49 10.52 10.30 10.32 677,763 -0.26(-2.45%)
Oct 29, 2007 10.75 10.75 10.43 10.58 557,581 -0.14(-1.28%)
Oct 26, 2007 10.87 11.19 10.60 10.72 1,424,128 +0.22(+2.12%)
Oct 25, 2007 10.41 10.58 10.36 10.50 1,033,666 +0.08(+0.80%)
Oct 24, 2007 10.31 10.55 10.11 10.41 2,174,103 +0.03(+0.32%)
Oct 23, 2007 10.58 11.12 9.694 10.38 1,299,819 +0.17(+1.69%)
Oct 22, 2007 10.12 10.24 9.979 10.21 398,714 -0.10(-1.01%)
Oct 19, 2007 10.49 10.49 10.16 10.31 1,054,814 -0.19(-1.77%)
Oct 18, 2007 10.34 10.57 10.30 10.50 559,128 +0.10(+0.99%)
Oct 17, 2007 10.35 10.48 10.22 10.40 597,298 +0.12(+1.15%)
Oct 16, 2007 10.36 10.37 10.19 10.28 272,859 -0.08(-0.79%)
Oct 15, 2007 10.48 10.52 10.28 10.36 361,576 -0.12(-1.11%)
Oct 12, 2007 10.37 10.55 10.28 10.48 570,476 +0.17(+1.69%)
Oct 11, 2007 10.47 10.69 10.08 10.30 978,475 -0.20(-1.90%)
Oct 10, 2007 10.47 10.52 10.40 10.50 504,969 +0.03(+0.32%)
Oct 09, 2007 10.38 10.54 10.31 10.47 813,934 +0.09(+0.86%)
Oct 08, 2007 10.66 10.66 10.24 10.38 629,793 +0.08(+0.79%)
Oct 05, 2007 10.33 10.47 10.15 10.30 1,001,686 +0.16(+1.55%)
Oct 04, 2007 10.02 10.16 9.951 10.14 740,691 +0.23(+2.37%)
Oct 03, 2007 10.08 10.17 9.804 9.907 448,231 -0.24(-2.39%)
Oct 02, 2007 10.16 10.25 10.07 10.15 657,646 +0.05(+0.50%)
Oct 01, 2007 9.878 10.11 9.878 10.10 1,551,015 +0.29(+3.01%)
Sep 28, 2007 9.771 9.930 9.651 9.804 1,398,338 +0.09(+0.88%)
Sep 27, 2007 9.508 9.752 9.508 9.719 787,113 +0.12(+1.27%)
Sep 26, 2007 9.597 9.690 9.463 9.597 980,538 +0.09(+0.94%)
Sep 25, 2007 9.424 9.560 9.393 9.508 358,997 -0.09(-0.95%)
Sep 24, 2007 9.752 9.839 9.577 9.599 413,157 -0.06(-0.60%)
Sep 21, 2007 9.752 9.917 9.634 9.657 593,171 +0.04(+0.44%)
Sep 20, 2007 9.762 9.862 9.546 9.614 647,330 -0.22(-2.27%)
Sep 19, 2007 9.635 10.12 9.540 9.837 1,370,484 +0.31(+3.21%)
Sep 18, 2007 9.306 9.589 9.193 9.531 893,368 +0.30(+3.23%)
Sep 17, 2007 9.335 9.349 9.153 9.232 355,387 -0.08(-0.89%)
Sep 14, 2007 9.327 9.422 9.273 9.316 402,841 -0.01(-0.12%)
Sep 13, 2007 9.294 9.374 9.192 9.327 1,132,184 +0.14(+1.50%)
Sep 12, 2007 9.273 9.329 9.147 9.190 629,277 -0.04(-0.42%)
Sep 11, 2007 9.190 9.283 9.151 9.228 1,055,845 +0.10(+1.06%)
Sep 10, 2007 9.209 9.209 9.023 9.131 902,136 +0.02(+0.21%)
Sep 07, 2007 9.093 9.155 8.978 9.112 672,605 -0.08(-0.84%)
Sep 06, 2007 9.141 9.234 9.129 9.190 493,622 +0.05(+0.55%)
Sep 05, 2007 9.275 9.389 9.064 9.139 412,641 -0.10(-1.09%)
Sep 04, 2007 9.190 9.352 9.190 9.240 409,546 +0.01(+0.13%)
Aug 31, 2007 9.306 9.403 9.215 9.228 1,247,723 +0.09(+0.93%)
Aug 30, 2007 9.159 9.316 9.124 9.143 1,003,749 -0.02(-0.17%)
Aug 29, 2007 9.106 9.236 9.017 9.159 948,043 +0.13(+1.42%)
Aug 28, 2007 9.277 9.277 8.841 9.031 866,546 -0.18(-1.96%)
Aug 27, 2007 9.217 9.248 9.085 9.211 710,258 +0.03(+0.34%)
Aug 24, 2007 8.957 9.180 8.813 9.180 1,244,113 +0.25(+2.85%)
Aug 23, 2007 8.938 9.002 8.782 8.926 1,084,214 +0.09(+0.96%)
Aug 22, 2007 8.676 8.889 8.676 8.841 1,512,845 +0.25(+2.89%)
Aug 21, 2007 8.478 8.633 8.414 8.592 676,215 +0.16(+1.84%)
Aug 20, 2007 8.251 8.517 8.158 8.437 796,913 +0.19(+2.33%)
Aug 17, 2007 8.385 8.528 8.071 8.245 1,522,646 +0.15(+1.84%)
Aug 16, 2007 8.288 8.288 7.722 8.096 2,226,715 -0.28(-3.38%)
Aug 15, 2007 8.453 8.622 8.274 8.379 1,208,523 -0.17(-2.00%)
Aug 14, 2007 8.707 8.808 8.466 8.550 1,090,920 -0.23(-2.67%)
Aug 13, 2007 8.672 8.918 8.658 8.784 987,244 +0.07(+0.85%)
Aug 10, 2007 8.569 8.782 8.437 8.711 1,377,190 -0.03(-0.38%)
Aug 09, 2007 8.773 9.791 8.699 8.744 2,540,322 -0.36(-4.00%)
Aug 08, 2007 9.038 9.211 8.920 9.108 1,538,120 +0.07(+0.77%)
Aug 07, 2007 9.073 9.104 8.895 9.038 1,352,947 -0.10(-1.08%)
Aug 06, 2007 9.133 9.277 8.951 9.137 1,040,371 -0.03(-0.32%)
Aug 03, 2007 9.193 9.296 9.129 9.166 1,361,200 -0.13(-1.40%)
Aug 02, 2007 9.112 9.325 9.102 9.296 1,539,667 +0.16(+1.80%)
Aug 01, 2007 9.209 9.209 8.967 9.131 2,280,874 -0.11(-1.22%)
Jul 31, 2007 9.354 9.579 9.211 9.244 746,364 -0.02(-0.19%)
Jul 30, 2007 9.170 10.03 8.701 9.261 833,535 +0.03(+0.36%)
Jul 27, 2007 9.287 9.343 9.192 9.228 616,898 -0.02(-0.21%)
Jul 26, 2007 9.335 9.387 9.190 9.248 1,374,095 -0.24(-2.53%)
Jul 25, 2007 9.577 9.703 9.364 9.488 953,717 -0.05(-0.53%)
Jul 24, 2007 9.911 9.911 9.477 9.539 1,160,037 -0.17(-1.78%)
Jul 23, 2007 9.694 9.787 9.655 9.711 1,023,866 +0.12(+1.25%)
Jul 20, 2007 9.581 9.843 9.432 9.591 1,298,272 +0.04(+0.47%)
Jul 19, 2007 9.577 9.665 9.529 9.546 467,316 +0.01(+0.08%)
Jul 18, 2007 9.537 9.572 9.461 9.539 670,026 +0.02(+0.22%)
Jul 17, 2007 9.539 9.651 9.500 9.517 713,353 -0.04(-0.41%)
Jul 16, 2007 9.587 9.663 9.519 9.556 619,477 +0.02(+0.18%)
Jul 13, 2007 9.558 9.593 9.075 9.539 1,367,905 -0.01(-0.14%)
Jul 12, 2007 9.570 9.659 9.471 9.552 1,530,899 -0.02(-0.18%)
Jul 11, 2007 9.492 9.570 9.292 9.570 612,256 +0.08(+0.82%)
Jul 10, 2007 9.511 9.626 9.407 9.492 1,094,530 -0.10(-1.09%)
Jul 09, 2007 9.674 9.688 9.585 9.597 927,411 -0.09(-0.88%)
Jul 06, 2007 9.771 9.793 9.655 9.682 699,942 -0.07(-0.72%)
Jul 05, 2007 9.791 9.817 9.649 9.752 964,033 -0.01(-0.08%)
Jul 03, 2007 9.729 9.866 9.711 9.760 967,643 +0.05(+0.56%)
Jul 02, 2007 9.604 9.732 9.511 9.705 708,195 +0.10(+1.05%)
Jun 29, 2007 9.597 9.612 9.558 9.604 907,810 +0.09(+0.90%)
Jun 28, 2007 9.480 9.570 9.432 9.519 858,293 +0.09(+0.95%)
Jun 27, 2007 9.310 9.467 9.261 9.430 864,483 +0.01(+0.08%)
Jun 26, 2007 9.490 9.537 9.343 9.422 705,100 -0.02(-0.21%)
Jun 25, 2007 9.515 9.655 9.434 9.442 813,934 -0.07(-0.77%)
Jun 22, 2007 9.519 9.573 9.461 9.515 847,977 -0.04(-0.47%)
Jun 21, 2007 9.546 9.614 9.432 9.560 864,999 +0.01(+0.12%)
Jun 20, 2007 9.661 9.694 9.529 9.548 331,144 -0.11(-1.16%)
Jun 19, 2007 9.597 9.727 9.525 9.661 617,414 -0.02(-0.24%)
Jun 18, 2007 9.699 9.812 9.645 9.684 672,605 -0.02(-0.22%)
Jun 15, 2007 9.645 9.909 9.624 9.705 1,688,734 +0.06(+0.62%)
Jun 14, 2007 9.732 10.06 9.641 9.645 1,300,851 -0.04(-0.42%)
Jun 13, 2007 9.577 9.736 9.577 9.686 1,065,646 +0.10(+1.09%)
Jun 12, 2007 9.593 9.742 9.521 9.581 417,799 -0.01(-0.06%)
Jun 11, 2007 9.550 9.674 9.537 9.587 461,126 +0.04(+0.41%)
Jun 08, 2007 9.513 9.556 9.411 9.548 303,291 +0.04(+0.39%)
Jun 07, 2007 9.591 9.626 9.434 9.511 1,019,739 -0.08(-0.83%)
Jun 06, 2007 9.597 9.667 9.484 9.591 1,181,185 -0.13(-1.38%)
Jun 05, 2007 9.699 9.750 9.674 9.725 1,692,344 +0.03(+0.26%)
Jun 04, 2007 9.674 9.750 9.546 9.699 747,396 +0.03(+0.36%)
Jun 01, 2007 9.496 9.794 9.496 9.665 1,445,275 +0.15(+1.53%)
May 31, 2007 9.484 9.558 9.467 9.519 2,206,599 +0.03(+0.33%)
May 30, 2007 9.438 9.519 9.387 9.488 1,108,457 +0.05(+0.51%)
May 29, 2007 9.436 9.606 9.391 9.440 901,621 -0.07(-0.77%)
May 25, 2007 9.374 9.577 9.374 9.513 1,730,514 +0.13(+1.41%)
May 24, 2007 9.622 9.630 9.347 9.382 1,195,112 -0.19(-2.02%)
May 23, 2007 9.616 9.771 9.500 9.575 1,737,735 +0.00(+0.00%)
May 22, 2007 9.938 10.11 9.442 9.575 2,347,928 -0.36(-3.65%)
May 21, 2007 9.996 10.12 9.930 9.938 273,374 -0.06(-0.58%)
May 18, 2007 10.03 10.06 9.965 9.996 143,392 +0.02(+0.21%)
May 17, 2007 10.04 10.04 9.901 9.975 322,375 -0.07(-0.66%)
May 16, 2007 9.984 10.08 9.818 10.04 631,856 +0.10(+1.01%)
May 15, 2007 10.08 10.08 9.895 9.940 364,155 -0.10(-0.95%)
May 14, 2007 10.07 10.12 9.955 10.03 452,357 -0.03(-0.27%)
May 11, 2007 9.862 10.10 9.862 10.06 1,185,311 +0.21(+2.10%)
May 10, 2007 9.984 9.998 9.837 9.855 394,072 -0.16(-1.55%)
May 09, 2007 9.994 10.01 9.961 10.01 260,479 +0.02(+0.17%)
May 08, 2007 10.04 10.08 9.891 9.992 592,140 -0.09(-0.92%)
May 07, 2007 10.18 10.23 10.06 10.09 239,847 -0.03(-0.25%)
May 04, 2007 10.01 10.15 10.01 10.11 710,258 +0.19(+1.96%)
May 03, 2007 9.820 10.05 9.783 9.917 521,991 +0.14(+1.45%)
May 02, 2007 9.542 9.802 9.498 9.775 541,075 +0.22(+2.29%)
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.