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

Banco Santander Chile ADR (NY: BSAC )

19.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2009 6.921 7.055 6.799 6.865 789,197 -0.03(-0.48%)
Apr 29, 2009 6.747 6.970 6.724 6.898 1,400,406 +0.13(+1.95%)
Apr 28, 2009 6.565 6.791 6.561 6.766 2,500,342 +0.17(+2.62%)
Apr 27, 2009 6.685 6.766 6.510 6.594 1,353,736 -0.24(-3.46%)
Apr 24, 2009 6.840 6.946 6.766 6.830 1,041,109 -0.01(-0.14%)
Apr 23, 2009 6.805 6.886 6.768 6.840 1,149,009 +0.04(+0.60%)
Apr 22, 2009 6.716 6.879 6.520 6.799 1,790,027 +0.14(+2.04%)
Apr 21, 2009 6.582 6.694 6.524 6.663 939,217 -0.24(-3.54%)
Apr 20, 2009 7.131 7.181 6.884 6.908 695,372 -0.34(-4.66%)
Apr 17, 2009 7.299 7.350 7.222 7.245 944,721 -0.07(-0.98%)
Apr 16, 2009 7.222 7.348 7.123 7.317 1,864,359 +0.15(+2.03%)
Apr 15, 2009 6.892 7.173 6.789 7.171 1,995,713 +0.28(+4.05%)
Apr 14, 2009 7.016 7.057 6.844 6.892 2,520,835 -0.21(-2.90%)
Apr 13, 2009 7.032 7.131 6.896 7.098 855,482 +0.07(+0.94%)
Apr 09, 2009 6.995 7.167 6.995 7.032 1,983,128 +0.16(+2.34%)
Apr 08, 2009 6.749 6.871 6.708 6.871 751,027 +0.16(+2.40%)
Apr 07, 2009 6.706 6.776 6.495 6.710 914,144 -0.14(-2.09%)
Apr 06, 2009 6.760 6.879 6.737 6.853 880,627 -0.04(-0.59%)
Apr 03, 2009 6.853 6.898 6.712 6.894 1,436,342 +0.10(+1.54%)
Apr 02, 2009 6.964 7.045 6.753 6.789 2,266,550 +0.00(+0.00%)
Apr 01, 2009 6.584 6.801 6.584 6.789 1,251,489 +0.13(+1.95%)
Mar 31, 2009 6.729 6.914 6.638 6.660 1,344,813 -0.06(-0.92%)
Mar 30, 2009 6.644 6.787 6.644 6.722 1,463,798 -0.31(-4.46%)
Mar 26, 2009 7.193 7.212 6.941 7.036 1,447,189 -0.04(-0.58%)
Mar 25, 2009 7.144 7.179 6.871 7.076 1,547,363 +0.11(+1.53%)
Mar 24, 2009 6.820 7.191 6.613 6.970 1,910,843 -0.14(-2.02%)
Mar 23, 2009 7.082 7.139 7.074 7.113 2,225,147 +0.32(+4.65%)
Mar 20, 2009 7.018 7.076 6.755 6.797 1,300,454 -0.22(-3.15%)
Mar 19, 2009 7.297 7.561 6.888 7.018 1,285,475 -0.06(-0.88%)
Mar 18, 2009 6.844 7.100 6.718 7.080 1,976,912 +0.20(+2.87%)
Mar 17, 2009 6.691 6.882 6.691 6.882 746,344 +0.28(+4.17%)
Mar 16, 2009 6.917 6.917 6.607 6.607 641,394 -0.05(-0.73%)
Mar 13, 2009 6.613 6.692 6.557 6.656 0 +0.10(+1.51%)
Mar 12, 2009 6.345 6.574 6.270 6.557 1,664,862 +0.23(+3.58%)
Mar 11, 2009 6.479 6.563 6.299 6.330 1,660,225 -0.04(-0.58%)
Mar 10, 2009 6.311 6.433 6.262 6.367 1,950,508 +0.31(+5.19%)
Mar 09, 2009 6.029 6.117 5.925 6.053 634,590 -0.10(-1.58%)
Mar 06, 2009 6.268 6.314 5.927 6.150 0 -0.06(-0.91%)
Mar 05, 2009 6.419 6.435 6.204 6.206 1,633,708 -0.30(-4.65%)
Mar 04, 2009 6.454 6.599 6.349 6.508 1,319,348 +0.13(+1.97%)
Mar 02, 2009 6.689 6.704 6.344 6.382 1,324,480 -0.39(-5.75%)
Feb 27, 2009 6.764 6.915 6.764 6.772 0 -0.14(-1.96%)
Feb 26, 2009 7.094 7.138 6.892 6.908 979,795 -0.05(-0.70%)
Feb 25, 2009 7.028 7.096 6.766 6.956 1,131,364 -0.12(-1.64%)
Feb 24, 2009 6.799 7.088 6.747 7.072 891,991 +0.40(+6.05%)
Feb 23, 2009 6.778 6.795 6.609 6.669 1,310,935 -0.06(-0.86%)
Feb 20, 2009 6.863 6.863 6.578 6.727 884,604 -0.10(-1.39%)
Feb 19, 2009 7.009 7.090 6.801 6.822 1,429,280 -0.14(-2.06%)
Feb 18, 2009 7.009 7.090 6.904 6.966 1,680,744 +0.04(+0.53%)
Feb 17, 2009 7.154 7.154 6.817 6.929 2,103,645 -0.22(-3.09%)
Feb 13, 2009 7.076 7.251 6.933 7.150 2,414,848 +0.15(+2.13%)
Feb 12, 2009 7.076 7.076 6.929 7.001 3,925,368 +0.01(+0.08%)
Feb 11, 2009 6.970 7.117 6.945 6.995 3,042,527 -0.04(-0.61%)
Feb 10, 2009 7.315 7.388 7.014 7.038 1,363,583 -0.33(-4.47%)
Feb 09, 2009 7.423 7.433 7.317 7.367 1,535,974 -0.05(-0.65%)
Feb 06, 2009 7.336 7.540 7.336 7.416 3,526,860 +0.00(+0.03%)
Feb 05, 2009 7.200 7.435 6.875 7.414 1,776,312 +0.11(+1.54%)
Feb 04, 2009 7.326 7.416 7.204 7.301 1,916,414 +0.02(+0.32%)
Feb 03, 2009 7.133 7.284 7.016 7.278 1,296,245 +0.21(+3.02%)
Feb 02, 2009 6.751 7.088 6.751 7.065 1,617,636 +0.21(+3.00%)
Jan 30, 2009 6.853 7.001 6.834 6.859 0 -0.01(-0.14%)
Jan 29, 2009 7.117 7.117 6.855 6.869 1,017,387 -0.19(-2.69%)
Jan 28, 2009 7.010 7.082 6.943 7.059 2,071,526 +0.30(+4.51%)
Jan 27, 2009 6.768 6.824 6.623 6.755 1,824,023 +0.12(+1.81%)
Jan 26, 2009 6.739 6.803 6.588 6.634 1,530,037 +0.01(+0.09%)
Jan 23, 2009 6.345 6.766 6.334 6.629 2,406,100 -0.04(-0.55%)
Jan 22, 2009 6.632 6.747 6.535 6.665 1,937,211 -0.04(-0.61%)
Jan 21, 2009 7.433 7.030 6.582 6.706 3,108,813 -0.05(-0.72%)
Jan 20, 2009 6.966 7.020 6.696 6.755 1,362,458 -0.37(-5.17%)
Jan 16, 2009 7.183 7.259 6.933 7.123 992,376 +0.14(+2.03%)
Jan 15, 2009 7.107 7.123 6.863 6.981 1,249,075 -0.14(-1.91%)
Jan 14, 2009 7.096 7.204 7.043 7.117 1,381,992 -0.30(-4.03%)
Jan 13, 2009 7.367 7.551 7.311 7.416 1,559,876 -0.00(-0.03%)
Jan 12, 2009 7.394 7.639 7.348 7.418 1,964,399 -0.11(-1.49%)
Jan 09, 2009 7.231 7.596 7.231 7.530 1,083,234 +0.16(+2.18%)
Jan 08, 2009 7.022 7.379 7.022 7.369 1,521,537 +0.28(+3.97%)
Jan 07, 2009 7.199 7.199 7.012 7.088 1,257,472 -0.20(-2.77%)
Jan 06, 2009 7.193 7.315 7.092 7.290 1,100,493 +0.28(+4.04%)
Jan 05, 2009 6.863 7.040 6.832 7.007 1,296,936 +0.04(+0.61%)
Jan 02, 2009 6.755 7.003 6.691 6.964 0 +0.17(+2.54%)
Jan 01, 2009 6.644 6.846 6.596 6.791 0 +0.00(+0.00%)
Dec 31, 2008 6.644 6.846 6.596 6.791 548,209 +0.21(+3.12%)
Dec 30, 2008 6.514 6.590 6.384 6.586 926,823 +0.05(+0.74%)
Dec 29, 2008 6.491 6.559 6.409 6.537 611,441 -0.01(-0.09%)
Dec 26, 2008 6.470 6.553 6.435 6.543 425,464 +0.05(+0.72%)
Dec 24, 2008 6.427 6.574 6.427 6.497 265,457 -0.08(-1.27%)
Dec 23, 2008 6.609 6.634 6.524 6.580 922,768 +0.01(+0.15%)
Dec 22, 2008 6.708 6.708 6.431 6.570 683,127 -0.04(-0.59%)
Dec 19, 2008 6.768 6.850 6.537 6.609 525,003 +0.00(+0.03%)
Dec 18, 2008 6.656 6.760 6.543 6.607 645,799 -0.08(-1.13%)
Dec 17, 2008 6.793 6.811 6.596 6.683 932,125 -0.27(-3.90%)
Dec 16, 2008 6.398 6.981 6.316 6.954 1,685,206 +0.53(+8.21%)
Dec 15, 2008 6.334 6.532 6.334 6.427 923,207 -0.14(-2.07%)
Dec 12, 2008 6.121 6.586 6.109 6.563 1,495,793 +0.37(+5.98%)
Dec 11, 2008 6.444 6.687 6.053 6.192 1,745,472 -0.25(-3.91%)
Dec 10, 2008 6.547 6.584 6.212 6.444 910,106 -0.05(-0.81%)
Dec 09, 2008 6.456 6.599 6.382 6.497 2,082,832 -0.18(-2.67%)
Dec 08, 2008 6.471 6.733 6.458 6.675 1,777,343 +0.33(+5.13%)
Dec 05, 2008 5.702 6.355 5.700 6.349 1,394,546 +0.49(+8.41%)
Dec 04, 2008 5.878 6.066 5.797 5.857 911,983 -0.21(-3.39%)
Dec 03, 2008 5.927 6.097 5.797 6.062 1,157,778 -0.04(-0.64%)
Dec 02, 2008 6.051 6.173 5.876 6.101 1,630,216 +0.13(+2.14%)
Dec 01, 2008 6.155 6.456 5.921 5.973 1,459,362 -0.48(-7.48%)
Nov 28, 2008 6.446 6.543 6.272 6.456 934,188 -0.07(-1.01%)
Nov 26, 2008 6.202 6.551 6.117 6.522 2,490,583 +0.39(+6.29%)
Nov 25, 2008 6.264 6.322 5.969 6.136 1,609,914 -0.06(-1.00%)
Nov 24, 2008 5.737 6.336 5.737 6.198 3,187,462 +0.29(+4.96%)
Nov 21, 2008 5.905 6.000 5.388 5.905 1,526,710 +0.40(+7.18%)
Nov 20, 2008 5.789 6.123 5.438 5.510 1,053,571 -0.45(-7.58%)
Nov 19, 2008 6.380 6.404 5.841 5.962 1,421,363 -0.30(-4.74%)
Nov 18, 2008 6.029 6.285 5.981 6.258 1,409,561 +0.16(+2.61%)
Nov 17, 2008 6.458 6.458 6.066 6.099 1,102,200 -0.17(-2.69%)
Nov 14, 2008 6.528 6.826 6.216 6.268 2,128,867 -0.56(-8.18%)
Nov 13, 2008 6.291 6.966 6.097 6.826 3,310,481 +0.38(+5.83%)
Nov 12, 2008 6.917 7.082 6.369 6.450 1,648,078 -0.68(-9.59%)
Nov 11, 2008 7.092 7.226 6.902 7.135 1,720,502 -0.04(-0.57%)
Nov 10, 2008 7.072 7.342 7.018 7.175 1,559,489 +0.27(+3.84%)
Nov 07, 2008 6.797 7.146 6.599 6.910 1,665,028 +0.22(+3.24%)
Nov 06, 2008 6.989 7.162 6.689 6.692 2,323,087 -0.27(-3.82%)
Nov 05, 2008 7.199 7.231 6.844 6.958 1,280,828 -0.08(-1.18%)
Nov 04, 2008 6.977 7.071 6.886 7.041 1,898,402 +0.29(+4.22%)
Nov 03, 2008 6.689 6.846 6.570 6.756 1,320,756 -0.18(-2.65%)
Oct 31, 2008 7.032 7.166 6.844 6.941 2,524,982 -0.23(-3.19%)
Oct 30, 2008 6.252 7.315 6.155 7.169 2,123,503 +1.10(+18.07%)
Oct 29, 2008 6.239 6.289 5.857 6.072 2,268,789 -0.32(-5.06%)
Oct 28, 2008 5.712 6.481 5.551 6.396 1,743,383 +0.94(+17.15%)
Oct 27, 2008 5.314 5.661 5.078 5.459 952,644 -0.04(-0.78%)
Oct 24, 2008 5.467 5.853 5.386 5.502 1,564,498 -0.35(-6.03%)
Oct 23, 2008 5.762 5.903 5.589 5.855 1,511,814 +0.21(+3.67%)
Oct 22, 2008 5.907 5.907 5.397 5.648 1,542,901 -0.53(-8.63%)
Oct 21, 2008 6.351 6.599 6.091 6.181 1,301,841 -0.53(-7.86%)
Oct 20, 2008 6.423 6.720 6.380 6.708 719,966 +0.41(+6.53%)
Oct 17, 2008 6.059 6.491 6.055 6.297 975,189 -0.03(-0.49%)
Oct 16, 2008 6.344 6.452 5.822 6.328 1,767,559 +0.11(+1.75%)
Oct 15, 2008 6.665 6.704 6.095 6.219 838,120 -0.76(-10.86%)
Oct 14, 2008 7.057 7.451 6.789 6.977 2,263,001 -0.08(-1.13%)
Oct 13, 2008 5.973 7.210 5.839 7.057 2,138,188 +1.57(+28.62%)
Oct 10, 2008 5.432 5.849 4.882 5.487 1,745,720 -0.48(-8.06%)
Oct 09, 2008 6.200 6.503 5.812 5.967 1,213,500 -0.24(-3.81%)
Oct 08, 2008 6.204 6.665 5.237 6.204 1,671,480 -0.19(-2.91%)
Oct 07, 2008 9.306 7.474 6.359 6.390 621,561 -0.33(-4.88%)
Oct 06, 2008 7.464 7.520 6.427 6.718 917,925 -1.04(-13.37%)
Oct 03, 2008 7.999 8.085 7.367 7.755 869,842 -0.20(-2.56%)
Oct 02, 2008 8.337 8.337 7.910 7.958 514,893 -0.38(-4.51%)
Oct 01, 2008 8.143 8.530 7.974 8.335 1,045,767 +0.04(+0.47%)
Sep 30, 2008 7.367 8.335 7.367 8.296 542,267 +0.62(+8.06%)
Sep 29, 2008 8.230 8.373 7.369 7.677 779,861 -0.72(-8.59%)
Sep 26, 2008 7.561 8.399 7.561 8.399 0 +0.34(+4.18%)
Sep 25, 2008 7.668 8.168 7.464 8.061 1,169,678 +0.37(+4.87%)
Sep 24, 2008 7.639 7.807 7.567 7.687 791,105 -0.07(-0.87%)
Sep 23, 2008 7.532 7.990 7.532 7.755 693,593 +0.18(+2.38%)
Sep 22, 2008 7.652 7.848 7.542 7.575 1,596,808 -0.34(-4.26%)
Sep 19, 2008 7.326 8.377 7.326 7.912 0 +0.64(+8.83%)
Sep 18, 2008 7.361 7.361 6.599 7.270 1,983,948 +0.08(+1.08%)
Sep 17, 2008 7.846 7.900 7.193 7.193 1,749,495 -0.72(-9.14%)
Sep 16, 2008 7.794 8.117 7.794 7.916 1,713,998 -0.28(-3.38%)
Sep 15, 2008 7.012 8.530 7.012 8.193 1,378,696 -0.48(-5.59%)
Sep 12, 2008 8.466 8.724 8.418 8.678 681,167 +0.13(+1.47%)
Sep 11, 2008 8.697 8.736 8.463 8.552 2,289,503 -0.30(-3.39%)
Sep 10, 2008 8.918 8.959 8.786 8.852 1,150,361 -0.02(-0.26%)
Sep 09, 2008 8.910 9.027 8.536 8.876 2,371,990 -0.04(-0.46%)
Sep 08, 2008 8.579 8.945 8.461 8.916 1,822,615 +0.48(+5.68%)
Sep 05, 2008 8.843 8.843 8.407 8.437 0 -0.44(-4.98%)
Sep 04, 2008 8.724 8.879 8.678 8.879 1,343,080 +0.07(+0.81%)
Sep 03, 2008 8.686 8.819 8.653 8.808 1,239,254 +0.05(+0.60%)
Sep 02, 2008 8.654 8.800 8.604 8.755 1,584,722 +0.22(+2.61%)
Aug 29, 2008 8.298 8.571 8.278 8.532 832,343 +0.16(+1.85%)
Aug 28, 2008 8.162 8.397 8.162 8.377 1,143,965 +0.32(+3.95%)
Aug 27, 2008 7.869 8.059 7.862 8.059 284,686 +0.25(+3.18%)
Aug 26, 2008 7.712 7.877 7.712 7.811 685,618 -0.00(-0.02%)
Aug 25, 2008 7.937 8.017 7.782 7.813 460,590 -0.26(-3.24%)
Aug 22, 2008 8.015 8.088 7.955 8.075 608,202 +0.09(+1.07%)
Aug 21, 2008 7.788 8.011 7.788 7.990 383,410 +0.14(+1.73%)
Aug 20, 2008 7.834 7.974 7.768 7.854 1,166,031 +0.06(+0.80%)
Aug 19, 2008 7.871 7.910 7.716 7.792 1,891,114 -0.19(-2.33%)
Aug 18, 2008 8.104 8.104 7.951 7.978 390,920 -0.13(-1.56%)
Aug 15, 2008 8.191 8.240 8.090 8.104 0 -0.15(-1.79%)
Aug 14, 2008 8.147 8.325 8.123 8.251 409,040 +0.04(+0.45%)
Aug 13, 2008 8.216 8.253 8.057 8.214 512,216 -0.09(-1.03%)
Aug 12, 2008 8.449 8.532 8.271 8.300 362,139 -0.21(-2.48%)
Aug 11, 2008 8.243 8.602 8.243 8.511 451,842 -0.06(-0.68%)
Aug 08, 2008 8.449 8.654 8.364 8.569 809,849 +0.08(+0.91%)
Aug 07, 2008 8.833 8.910 8.424 8.492 566,262 -0.51(-5.62%)
Aug 06, 2008 8.866 8.998 8.703 8.998 875,449 +0.13(+1.46%)
Aug 05, 2008 8.717 8.868 8.686 8.868 967,241 +0.14(+1.60%)
Aug 04, 2008 8.782 8.874 8.627 8.728 776,859 -0.15(-1.70%)
Aug 01, 2008 8.794 8.899 8.653 8.879 545,821 +0.02(+0.22%)
Jul 31, 2008 8.484 8.930 8.480 8.860 770,318 +0.28(+3.25%)
Jul 30, 2008 8.891 8.901 8.496 8.581 2,379,196 -0.12(-1.36%)
Jul 29, 2008 8.699 8.749 8.546 8.699 894,420 +0.15(+1.79%)
Jul 28, 2008 8.804 8.899 8.542 8.546 482,026 -0.36(-4.09%)
Jul 25, 2008 8.860 9.207 8.841 8.910 1,574,943 +0.02(+0.20%)
Jul 24, 2008 9.064 9.064 8.881 8.893 822,600 -0.10(-1.16%)
Jul 23, 2008 8.623 9.036 8.515 8.998 1,725,211 +0.47(+5.48%)
Jul 22, 2008 8.321 8.577 8.094 8.530 1,161,564 +0.23(+2.78%)
Jul 21, 2008 8.676 8.751 8.240 8.300 970,202 -0.29(-3.34%)
Jul 18, 2008 8.602 8.767 8.414 8.587 739,442 +0.06(+0.68%)
Jul 17, 2008 8.335 8.567 8.218 8.528 1,548,322 +0.33(+4.04%)
Jul 16, 2008 7.850 8.284 7.850 8.197 1,646,959 +0.24(+3.07%)
Jul 15, 2008 7.642 8.125 7.642 7.953 681,105 +0.04(+0.54%)
Jul 14, 2008 8.052 8.174 7.908 7.910 1,088,877 -0.12(-1.52%)
Jul 11, 2008 8.090 8.156 7.970 8.032 637,835 -0.15(-1.85%)
Jul 10, 2008 8.007 8.404 8.007 8.183 959,849 -0.15(-1.75%)
Jul 09, 2008 8.395 8.596 8.296 8.329 1,266,787 -0.07(-0.79%)
Jul 08, 2008 7.966 8.428 7.943 8.395 992,804 +0.50(+6.28%)
Jul 07, 2008 7.941 7.999 7.838 7.898 710,212 +0.07(+0.87%)
Jul 04, 2008 7.914 7.949 7.691 7.831 703,269 +0.00(+0.00%)
Jul 03, 2008 7.914 7.949 7.691 7.831 703,269 -0.05(-0.59%)
Jul 02, 2008 8.108 8.230 7.854 7.877 767,920 -0.19(-2.38%)
Jul 01, 2008 8.143 8.337 8.030 8.069 1,249,359 -0.27(-3.23%)
Jun 30, 2008 8.114 8.399 8.114 8.338 897,535 +0.24(+2.94%)
Jun 27, 2008 8.218 8.327 8.059 8.100 1,205,484 -0.17(-2.06%)
Jun 26, 2008 8.715 8.771 8.271 8.271 823,812 -0.44(-5.09%)
Jun 25, 2008 8.530 8.798 8.527 8.715 717,887 +0.28(+3.26%)
Jun 24, 2008 8.457 8.542 8.286 8.439 728,549 -0.05(-0.55%)
Jun 23, 2008 8.740 8.740 8.451 8.486 599,882 -0.15(-1.77%)
Jun 20, 2008 8.726 8.806 8.581 8.639 1,242,406 -0.18(-2.07%)
Jun 19, 2008 8.724 8.870 8.718 8.821 658,384 +0.10(+1.20%)
Jun 18, 2008 8.602 8.746 8.513 8.717 1,568,867 +0.05(+0.60%)
Jun 17, 2008 8.604 8.782 8.604 8.664 618,100 +0.04(+0.47%)
Jun 16, 2008 8.705 8.782 8.614 8.623 602,347 -0.13(-1.44%)
Jun 13, 2008 8.532 8.786 8.532 8.749 483,398 +0.09(+0.98%)
Jun 12, 2008 8.689 9.050 8.660 8.664 993,681 -0.06(-0.73%)
Jun 11, 2008 8.738 8.819 8.686 8.728 2,886,023 -0.23(-2.62%)
Jun 10, 2008 8.986 9.304 8.856 8.963 2,157,659 -0.04(-0.45%)
Jun 09, 2008 9.457 9.496 8.941 9.003 1,070,788 -0.45(-4.74%)
Jun 06, 2008 9.694 9.719 9.451 9.451 509,869 -0.33(-3.37%)
Jun 05, 2008 9.542 9.800 9.542 9.781 666,890 +0.23(+2.44%)
Jun 04, 2008 9.851 9.864 9.548 9.548 872,844 -0.32(-3.22%)
Jun 03, 2008 9.965 10.04 9.829 9.866 517,514 -0.11(-1.13%)
Jun 02, 2008 10.06 10.09 9.901 9.979 449,165 -0.10(-1.02%)
May 30, 2008 10.29 10.39 10.07 10.08 659,287 -0.11(-1.10%)
May 29, 2008 10.32 10.39 10.17 10.19 744,631 +0.03(+0.25%)
May 28, 2008 10.26 10.31 10.08 10.17 647,413 -0.05(-0.49%)
May 27, 2008 10.18 10.27 10.13 10.22 622,144 +0.05(+0.48%)
May 26, 2008 10.24 10.26 10.17 10.17 0 +0.00(+0.00%)
May 23, 2008 10.24 10.26 10.17 10.17 448,845 -0.05(-0.51%)
May 22, 2008 10.26 10.35 10.18 10.22 497,640 -0.04(-0.42%)
May 21, 2008 10.35 10.39 10.18 10.27 614,685 -0.12(-1.14%)
May 20, 2008 10.29 10.41 10.27 10.38 962,227 +0.11(+1.04%)
May 19, 2008 10.34 10.45 10.27 10.28 855,761 +0.02(+0.15%)
May 16, 2008 10.08 10.36 10.07 10.26 2,799,420 +0.36(+3.68%)
May 15, 2008 10.03 10.03 9.810 9.897 1,014,406 -0.06(-0.64%)
May 14, 2008 10.07 10.14 9.942 9.961 956,208 -0.03(-0.33%)
May 13, 2008 10.09 10.11 9.955 9.994 470,251 -0.02(-0.19%)
May 12, 2008 9.969 10.03 9.878 10.01 666,879 +0.12(+1.23%)
May 09, 2008 9.938 10.05 9.771 9.891 336,591 -0.08(-0.80%)
May 08, 2008 10.04 10.14 9.915 9.971 1,182,856 +0.01(+0.10%)
May 07, 2008 10.21 10.27 9.961 9.961 646,185 -0.21(-2.04%)
May 06, 2008 10.35 10.35 10.13 10.17 793,153 -0.11(-1.04%)
May 05, 2008 10.50 10.50 10.26 10.28 425,097 -0.21(-2.00%)
May 02, 2008 10.78 10.78 10.36 10.48 1,412,677 -0.10(-0.95%)
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.