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

Banco Santander Chile ADR (NY: BSAC )

19.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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, 2010 13.47 13.48 12.97 13.30 597,949 -0.03(-0.24%)
Apr 29, 2010 13.17 13.43 13.07 13.34 719,034 +0.21(+1.62%)
Apr 28, 2010 13.13 13.23 13.10 13.12 579,941 +0.04(+0.31%)
Apr 27, 2010 13.08 13.28 12.96 13.08 901,973 -0.21(-1.59%)
Apr 26, 2010 13.60 13.62 13.27 13.30 1,209,137 -0.40(-2.95%)
Apr 23, 2010 13.56 13.71 13.41 13.70 686,762 +0.07(+0.49%)
Apr 22, 2010 13.62 13.88 13.31 13.63 786,688 +0.00(+0.03%)
Apr 21, 2010 13.40 13.71 13.36 13.63 2,575 +0.27(+2.02%)
Apr 20, 2010 13.19 13.38 13.09 13.36 490,321 +0.31(+2.35%)
Apr 19, 2010 13.17 13.30 13.00 13.05 734,996 -0.22(-1.65%)
Apr 16, 2010 13.42 13.42 13.15 13.27 645,757 -0.15(-1.13%)
Apr 15, 2010 13.47 13.58 13.30 13.42 440,283 -0.12(-0.92%)
Apr 14, 2010 13.56 13.68 13.49 13.55 447,834 +0.08(+0.62%)
Apr 13, 2010 13.68 13.68 13.38 13.46 529,150 -0.17(-1.25%)
Apr 12, 2010 13.85 13.87 13.62 13.63 532,714 -0.30(-2.17%)
Apr 09, 2010 13.94 13.96 13.86 13.94 361,994 +0.09(+0.67%)
Apr 08, 2010 13.81 13.95 13.63 13.84 572,250 +0.00(+0.00%)
Apr 07, 2010 13.71 13.90 13.66 13.84 411,325 +0.17(+1.25%)
Apr 06, 2010 13.44 13.85 13.44 13.67 406,621 +0.04(+0.31%)
Apr 05, 2010 13.50 13.66 13.48 13.63 474,676 +0.16(+1.18%)
Apr 01, 2010 13.24 13.47 13.47 13.47 1,505,624 +0.24(+1.85%)
Mar 31, 2010 13.14 13.32 12.90 13.23 625,187 +0.18(+1.41%)
Mar 30, 2010 12.97 13.05 12.61 13.04 353,669 +0.24(+1.91%)
Mar 29, 2010 12.86 12.86 12.72 12.80 548,957 +0.07(+0.53%)
Mar 26, 2010 13.06 13.08 12.64 12.73 564,328 -0.33(-2.55%)
Mar 25, 2010 13.08 13.23 13.01 13.06 1,192,749 +0.16(+1.28%)
Mar 24, 2010 13.10 13.14 12.87 12.90 626,972 -0.22(-1.70%)
Mar 23, 2010 13.01 13.12 12.92 13.12 721,080 +0.14(+1.08%)
Mar 22, 2010 12.83 13.03 12.71 12.98 626,642 -0.06(-0.45%)
Mar 19, 2010 13.01 13.37 12.91 13.04 723,561 -0.15(-1.13%)
Mar 18, 2010 13.21 13.26 13.14 13.19 458,918 -0.04(-0.34%)
Mar 17, 2010 13.36 13.36 13.18 13.23 955,377 +0.02(+0.12%)
Mar 16, 2010 13.18 13.26 13.00 13.22 1,880,478 +0.02(+0.18%)
Mar 15, 2010 13.19 13.24 13.18 13.20 445,735 -0.12(-0.93%)
Mar 12, 2010 13.59 13.62 13.28 13.32 471,112 -0.26(-1.93%)
Mar 11, 2010 13.31 13.58 13.31 13.58 669,309 +0.04(+0.31%)
Mar 10, 2010 13.47 13.66 13.45 13.54 747,169 +0.12(+0.87%)
Mar 09, 2010 13.34 13.43 13.26 13.42 589,860 +0.09(+0.70%)
Mar 08, 2010 13.30 13.36 13.18 13.33 824,529 +0.06(+0.44%)
Mar 05, 2010 12.85 13.28 12.83 13.27 1,155,354 +0.24(+1.88%)
Mar 04, 2010 12.84 13.10 12.75 13.03 741,918 +0.28(+2.21%)
Mar 03, 2010 12.73 12.88 12.64 12.75 910,436 -0.03(-0.21%)
Mar 02, 2010 12.42 12.80 12.42 12.77 1,168,558 +0.33(+2.68%)
Mar 01, 2010 12.19 12.47 11.96 12.44 1,388,377 +0.02(+0.14%)
Feb 26, 2010 12.27 12.45 12.13 12.42 632,125 +0.22(+1.84%)
Feb 25, 2010 11.87 12.23 11.87 12.20 544,150 +0.03(+0.21%)
Feb 24, 2010 12.26 12.48 12.10 12.17 991,943 -0.12(-0.98%)
Feb 23, 2010 12.62 12.67 12.25 12.29 902,492 -0.33(-2.61%)
Feb 22, 2010 12.85 12.92 12.56 12.62 441,288 -0.13(-1.05%)
Feb 19, 2010 12.76 12.81 12.56 12.75 579,879 +0.06(+0.44%)
Feb 18, 2010 12.41 12.79 12.41 12.70 545,630 +0.10(+0.78%)
Feb 17, 2010 12.74 12.74 12.44 12.60 689,884 -0.04(-0.34%)
Feb 16, 2010 12.63 12.84 12.53 12.64 648,795 +0.09(+0.68%)
Feb 12, 2010 12.43 12.56 12.56 12.56 1,048,624 +0.08(+0.61%)
Feb 11, 2010 12.29 12.50 12.14 12.48 563,657 +0.25(+2.08%)
Feb 10, 2010 12.25 12.34 12.05 12.23 626,673 -0.04(-0.32%)
Feb 09, 2010 12.31 12.55 12.19 12.27 1,507,775 -0.02(-0.14%)
Feb 08, 2010 11.90 12.39 11.65 12.28 1,863,647 +0.41(+3.46%)
Feb 05, 2010 11.66 11.93 11.56 11.87 2,114,951 +0.13(+1.07%)
Feb 04, 2010 12.10 12.10 11.69 11.75 893,693 -0.50(-4.11%)
Feb 03, 2010 11.86 12.31 11.86 12.25 1,312,921 +0.02(+0.19%)
Feb 02, 2010 12.12 12.23 12.04 12.23 1,379,428 +0.17(+1.40%)
Feb 01, 2010 12.12 12.19 11.80 12.06 2,299,169 +0.07(+0.60%)
Jan 29, 2010 12.57 12.77 11.98 11.99 2,941,296 -0.45(-3.62%)
Jan 28, 2010 12.51 12.52 12.25 12.44 1,477,797 +0.00(+0.02%)
Jan 27, 2010 13.10 13.12 12.32 12.44 2,324,181 -1.04(-7.73%)
Jan 26, 2010 13.50 13.66 13.42 13.48 1,195,973 -0.02(-0.17%)
Jan 25, 2010 13.20 13.52 13.10 13.50 783,120 +0.51(+3.93%)
Jan 22, 2010 12.94 13.18 12.81 12.99 1,634,894 -0.22(-1.69%)
Jan 21, 2010 13.58 13.58 13.16 13.21 950,699 -0.27(-2.03%)
Jan 20, 2010 13.63 13.63 13.41 13.49 950,663 -0.21(-1.52%)
Jan 19, 2010 13.64 13.71 13.54 13.69 753,292 +0.05(+0.40%)
Jan 15, 2010 13.33 13.64 13.64 13.64 2,718,274 +0.30(+2.28%)
Jan 14, 2010 13.22 13.36 13.16 13.33 700,659 +0.11(+0.85%)
Jan 13, 2010 13.18 13.24 13.03 13.22 681,734 +0.14(+1.05%)
Jan 12, 2010 13.13 13.24 13.02 13.08 891,124 -0.20(-1.49%)
Jan 11, 2010 13.53 13.70 13.22 13.28 627,199 -0.19(-1.38%)
Jan 08, 2010 13.31 13.50 13.29 13.47 708,386 +0.22(+1.70%)
Jan 07, 2010 13.09 13.31 12.95 13.24 807,600 +0.20(+1.52%)
Jan 06, 2010 12.80 13.10 12.76 13.05 2,233,921 +0.22(+1.69%)
Jan 05, 2010 12.88 12.88 12.41 12.83 655,129 +0.26(+2.05%)
Jan 04, 2010 13.28 13.28 12.50 12.57 439,163 +0.01(+0.09%)
Dec 31, 2009 12.48 12.56 12.56 12.56 532,307 +0.18(+1.49%)
Dec 30, 2009 12.09 12.48 12.09 12.37 356,001 +0.13(+1.09%)
Dec 29, 2009 12.36 12.48 12.22 12.24 439,782 -0.08(-0.66%)
Dec 28, 2009 12.27 12.41 12.26 12.32 483,857 -0.01(-0.08%)
Dec 24, 2009 12.35 12.35 12.17 12.33 114,384 +0.17(+1.37%)
Dec 23, 2009 12.10 12.19 11.95 12.17 1,020,296 +0.18(+1.47%)
Dec 22, 2009 11.84 12.22 11.84 11.99 693,711 -0.05(-0.40%)
Dec 21, 2009 11.85 12.21 11.85 12.04 1,035,450 +0.20(+1.70%)
Dec 18, 2009 11.94 12.25 11.81 11.84 1,462,632 -0.22(-1.86%)
Dec 17, 2009 12.24 12.42 12.05 12.06 967,194 -0.35(-2.81%)
Dec 16, 2009 12.45 12.51 12.30 12.41 1,307,314 +0.03(+0.22%)
Dec 15, 2009 12.32 12.51 12.25 12.38 1,724,216 +0.06(+0.50%)
Dec 14, 2009 12.22 12.34 12.21 12.32 555,631 +0.16(+1.27%)
Dec 11, 2009 11.83 12.20 11.76 12.17 1,074,167 +0.44(+3.74%)
Dec 10, 2009 11.55 11.75 11.46 11.73 864,565 +0.36(+3.16%)
Dec 09, 2009 11.34 11.43 11.29 11.37 825,566 +0.05(+0.41%)
Dec 08, 2009 11.38 11.41 11.31 11.32 552,113 -0.20(-1.77%)
Dec 07, 2009 11.54 11.75 11.41 11.53 502,241 -0.03(-0.27%)
Dec 04, 2009 11.64 11.82 11.41 11.56 695,728 +0.03(+0.22%)
Dec 03, 2009 11.83 11.86 11.49 11.53 995,311 -0.33(-2.75%)
Dec 02, 2009 12.05 12.23 11.80 11.86 944,561 -0.14(-1.18%)
Dec 01, 2009 12.00 12.07 11.86 12.00 808,168 +0.21(+1.79%)
Nov 30, 2009 11.63 11.87 11.56 11.79 1,163,638 +0.25(+2.15%)
Nov 27, 2009 11.37 11.66 11.37 11.54 366,172 -0.24(-2.06%)
Nov 25, 2009 11.66 11.81 11.62 11.78 588,044 +0.04(+0.36%)
Nov 24, 2009 11.70 11.76 11.61 11.74 956,332 +0.10(+0.88%)
Nov 23, 2009 11.39 11.73 11.39 11.64 1,201,502 +0.35(+3.13%)
Nov 20, 2009 11.36 11.44 11.23 11.28 1,325,754 -0.09(-0.82%)
Nov 19, 2009 11.66 11.69 11.33 11.38 1,369,912 -0.41(-3.47%)
Nov 18, 2009 11.98 11.98 11.74 11.79 978,336 -0.20(-1.70%)
Nov 17, 2009 12.10 12.10 11.88 11.99 1,002,315 -0.11(-0.90%)
Nov 16, 2009 12.13 12.39 11.86 12.10 948,559 +0.16(+1.33%)
Nov 13, 2009 11.80 12.01 11.72 11.94 613,494 +0.21(+1.80%)
Nov 12, 2009 11.91 12.04 11.60 11.73 923,898 -0.28(-2.29%)
Nov 11, 2009 12.07 12.11 11.95 12.00 691,731 +0.05(+0.45%)
Nov 10, 2009 11.86 11.99 11.38 11.95 1,230,124 +0.23(+1.93%)
Nov 09, 2009 11.43 11.73 11.43 11.72 1,011,001 +0.44(+3.94%)
Nov 06, 2009 10.87 11.35 10.80 11.28 1,053,617 +0.32(+2.88%)
Nov 05, 2009 11.07 11.12 10.91 10.96 2,117,257 -0.06(-0.58%)
Nov 04, 2009 10.90 11.15 10.88 11.03 975,814 +0.29(+2.73%)
Nov 03, 2009 10.33 10.75 10.30 10.73 979,775 +0.22(+2.10%)
Nov 02, 2009 10.28 10.67 10.24 10.51 1,211,019 +0.31(+3.00%)
Oct 30, 2009 10.50 10.67 10.17 10.21 1,294,790 -0.48(-4.50%)
Oct 29, 2009 10.52 10.72 10.37 10.69 1,137,424 +0.41(+4.04%)
Oct 28, 2009 10.68 10.86 10.23 10.27 1,204,009 -0.40(-3.71%)
Oct 27, 2009 10.78 10.88 10.66 10.67 675,287 -0.07(-0.63%)
Oct 26, 2009 10.88 10.97 10.73 10.73 1,088,284 -0.15(-1.35%)
Oct 23, 2009 10.90 10.90 10.84 10.88 1,356,021 +0.04(+0.38%)
Oct 22, 2009 10.83 10.87 10.67 10.84 1,466,408 -0.03(-0.27%)
Oct 21, 2009 11.06 11.13 10.85 10.87 983,556 -0.12(-1.13%)
Oct 20, 2009 10.72 11.02 10.72 10.99 1,336,869 +0.47(+4.42%)
Oct 19, 2009 10.31 10.64 10.31 10.53 1,510,112 +0.03(+0.24%)
Oct 16, 2009 10.33 10.79 10.33 10.50 1,185,358 -0.23(-2.15%)
Oct 15, 2009 10.76 10.83 10.69 10.73 1,034,883 -0.04(-0.41%)
Oct 14, 2009 10.63 10.92 10.63 10.78 1,596,251 +0.07(+0.69%)
Oct 13, 2009 10.60 10.74 10.59 10.71 1,171,344 +0.11(+1.01%)
Oct 12, 2009 10.44 10.62 10.42 10.60 946,449 +0.11(+1.05%)
Oct 09, 2009 10.24 10.52 10.24 10.49 812,748 +0.04(+0.41%)
Oct 08, 2009 10.59 10.59 10.42 10.45 1,007,484 -0.08(-0.72%)
Oct 07, 2009 10.67 10.78 10.48 10.52 824,436 -0.26(-2.43%)
Oct 06, 2009 10.75 11.00 10.73 10.78 1,433,010 +0.16(+1.51%)
Oct 05, 2009 10.78 10.78 10.57 10.62 835,969 +0.05(+0.49%)
Oct 02, 2009 10.69 10.86 10.39 10.57 1,792,864 -0.27(-2.47%)
Oct 01, 2009 11.10 11.10 10.82 10.84 992,907 -0.32(-2.85%)
Sep 30, 2009 11.17 11.22 10.90 11.16 1,964,610 -0.00(-0.02%)
Sep 29, 2009 11.23 11.40 11.06 11.16 2,017,666 +0.14(+1.23%)
Sep 28, 2009 10.61 11.25 10.61 11.02 1,132,282 +0.06(+0.53%)
Sep 25, 2009 10.58 11.00 10.46 10.96 1,705,322 +0.21(+1.93%)
Sep 24, 2009 10.69 10.84 10.66 10.76 2,007,757 +0.13(+1.22%)
Sep 23, 2009 10.71 10.72 10.54 10.63 1,422,915 +0.02(+0.22%)
Sep 22, 2009 10.70 10.70 10.47 10.60 849,385 +0.21(+2.01%)
Sep 21, 2009 10.37 10.47 10.29 10.39 703,935 -0.05(-0.52%)
Sep 18, 2009 10.04 10.55 9.928 10.45 1,675,849 +0.37(+3.71%)
Sep 17, 2009 10.02 10.18 9.808 10.07 984,417 +0.20(+1.98%)
Sep 16, 2009 9.994 10.15 9.831 9.878 961,340 +0.01(+0.06%)
Sep 15, 2009 9.676 9.872 9.632 9.872 722,761 +0.19(+1.96%)
Sep 14, 2009 9.816 9.829 9.645 9.682 753,668 -0.21(-2.08%)
Sep 11, 2009 9.853 10.04 9.616 9.888 974,147 +0.08(+0.81%)
Sep 10, 2009 9.509 9.884 9.414 9.808 941,626 +0.29(+2.99%)
Sep 09, 2009 9.199 9.572 9.199 9.523 749,495 +0.07(+0.76%)
Sep 08, 2009 9.585 9.585 9.411 9.451 1,311,095 -0.06(-0.61%)
Sep 04, 2009 9.467 9.566 9.428 9.509 1,260,861 +0.04(+0.45%)
Sep 03, 2009 9.515 9.552 9.445 9.467 1,102,500 +0.03(+0.33%)
Sep 02, 2009 9.542 9.694 9.430 9.436 651,849 -0.16(-1.66%)
Sep 01, 2009 9.895 9.981 9.577 9.595 858,025 -0.33(-3.28%)
Aug 31, 2009 10.09 10.09 9.866 9.920 574,463 -0.22(-2.20%)
Aug 28, 2009 9.973 10.17 9.936 10.14 697,925 +0.20(+2.05%)
Aug 27, 2009 10.000 10.08 9.891 9.940 444,574 -0.09(-0.85%)
Aug 26, 2009 10.05 10.12 9.946 10.03 349,888 -0.04(-0.38%)
Aug 25, 2009 9.971 10.13 9.969 10.06 387,201 +0.10(+0.97%)
Aug 24, 2009 10.04 10.22 9.923 9.967 496,330 -0.06(-0.64%)
Aug 21, 2009 10.09 10.19 9.965 10.03 577,367 +0.01(+0.08%)
Aug 20, 2009 9.955 10.03 9.950 10.02 647,341 +0.08(+0.76%)
Aug 19, 2009 9.822 9.963 9.822 9.948 743,760 +0.02(+0.16%)
Aug 18, 2009 9.905 9.965 9.858 9.932 368,839 -0.01(-0.10%)
Aug 17, 2009 10.00 10.16 9.868 9.942 492,317 -0.28(-2.75%)
Aug 14, 2009 9.920 10.23 9.891 10.22 953,691 +0.05(+0.50%)
Aug 13, 2009 10.23 10.23 9.994 10.17 619,183 +0.09(+0.92%)
Aug 12, 2009 9.870 10.18 9.779 10.08 1,137,182 +0.18(+1.84%)
Aug 11, 2009 9.930 9.975 9.831 9.897 1,590,360 -0.08(-0.80%)
Aug 10, 2009 9.901 10.04 9.901 9.977 983,122 -0.01(-0.08%)
Aug 07, 2009 9.878 10.03 9.822 9.984 1,245,098 +0.22(+2.26%)
Aug 06, 2009 9.965 9.979 9.665 9.763 541,318 -0.20(-2.02%)
Aug 05, 2009 9.990 10.04 9.849 9.965 987,651 +0.01(+0.08%)
Aug 04, 2009 9.791 9.975 9.754 9.957 770,153 +0.16(+1.62%)
Aug 03, 2009 9.694 9.810 9.626 9.798 469,848 +0.28(+2.91%)
Jul 31, 2009 9.535 9.624 9.500 9.521 987,079 -0.04(-0.39%)
Jul 30, 2009 9.674 9.674 9.521 9.558 865,128 +0.01(+0.14%)
Jul 29, 2009 9.308 9.610 9.306 9.544 591,779 -0.08(-0.87%)
Jul 28, 2009 9.647 9.791 9.572 9.628 1,139,374 -0.19(-1.92%)
Jul 27, 2009 9.775 9.839 9.667 9.816 942,498 +0.03(+0.36%)
Jul 24, 2009 9.744 9.789 9.690 9.781 1,438,188 +0.05(+0.54%)
Jul 23, 2009 9.684 9.810 9.682 9.729 1,411,454 +0.03(+0.36%)
Jul 22, 2009 9.825 9.825 9.676 9.694 1,150,753 -0.07(-0.70%)
Jul 21, 2009 9.876 9.932 9.750 9.762 585,269 -0.12(-1.18%)
Jul 20, 2009 9.589 9.905 9.583 9.878 765,779 +0.32(+3.37%)
Jul 17, 2009 9.694 9.694 9.500 9.556 849,427 -0.08(-0.80%)
Jul 16, 2009 9.610 9.868 9.542 9.634 1,258,633 +0.11(+1.14%)
Jul 15, 2009 9.364 9.542 9.347 9.525 1,606,763 +0.31(+3.39%)
Jul 14, 2009 9.306 9.449 9.149 9.213 2,143,929 -0.09(-1.02%)
Jul 13, 2009 8.798 9.321 8.798 9.308 2,529,140 +0.55(+6.24%)
Jul 10, 2009 8.746 8.798 8.620 8.761 875,996 +0.01(+0.16%)
Jul 09, 2009 8.779 8.813 8.680 8.748 631,294 -0.01(-0.11%)
Jul 08, 2009 8.759 8.879 8.691 8.757 1,387,377 -0.01(-0.07%)
Jul 07, 2009 8.662 8.786 8.625 8.763 1,048,284 +0.04(+0.51%)
Jul 06, 2009 8.883 8.883 8.674 8.718 804,387 -0.20(-2.24%)
Jul 02, 2009 8.724 8.918 8.724 8.918 537,537 -0.05(-0.58%)
Jul 01, 2009 8.779 9.097 8.779 8.970 1,019,755 -0.08(-0.90%)
Jun 30, 2009 8.864 9.067 8.823 9.052 1,323,572 +0.20(+2.30%)
Jun 29, 2009 8.916 8.916 8.708 8.848 749,289 -0.03(-0.35%)
Jun 26, 2009 8.748 8.899 8.722 8.879 575,995 +0.10(+1.19%)
Jun 25, 2009 8.592 8.813 8.583 8.775 1,139,740 +0.10(+1.21%)
Jun 24, 2009 8.509 8.697 8.439 8.670 1,648,491 +0.23(+2.78%)
Jun 23, 2009 8.534 8.610 8.263 8.435 2,808,498 -0.10(-1.11%)
Jun 22, 2009 8.468 8.569 8.468 8.530 1,801,963 -0.03(-0.29%)
Jun 19, 2009 8.587 8.678 8.544 8.556 1,487,855 -0.02(-0.18%)
Jun 18, 2009 8.470 8.589 8.435 8.571 966,931 +0.11(+1.33%)
Jun 17, 2009 8.391 8.540 8.350 8.459 1,724,499 +0.02(+0.21%)
Jun 16, 2009 8.569 8.738 8.412 8.441 1,110,763 -0.11(-1.25%)
Jun 15, 2009 8.338 8.600 8.280 8.548 1,563,002 -0.03(-0.38%)
Jun 12, 2009 8.511 8.606 8.451 8.581 1,150,975 +0.01(+0.07%)
Jun 11, 2009 8.331 8.654 8.331 8.575 1,321,927 +0.19(+2.31%)
Jun 10, 2009 8.457 8.457 8.224 8.381 832,328 -0.01(-0.07%)
Jun 09, 2009 8.274 8.424 8.274 8.387 1,049,460 +0.13(+1.55%)
Jun 08, 2009 8.205 8.304 8.143 8.259 1,684,613 +0.15(+1.82%)
Jun 05, 2009 8.243 8.306 7.999 8.112 1,131,245 -0.03(-0.38%)
Jun 04, 2009 8.110 8.172 8.022 8.143 1,555,755 +0.03(+0.41%)
Jun 03, 2009 8.193 8.249 7.937 8.110 2,224,744 -0.11(-1.30%)
Jun 02, 2009 8.230 8.395 8.187 8.216 1,329,571 -0.01(-0.16%)
Jun 01, 2009 8.158 8.257 8.092 8.230 1,356,398 +0.16(+1.92%)
May 29, 2009 8.156 8.168 7.984 8.075 1,406,838 +0.07(+0.92%)
May 28, 2009 7.836 8.003 7.825 8.001 779,551 +0.20(+2.59%)
May 27, 2009 7.910 8.048 7.761 7.800 765,820 -0.12(-1.57%)
May 26, 2009 7.685 7.939 7.470 7.924 1,102,840 +0.17(+2.20%)
May 22, 2009 7.654 7.770 7.563 7.753 927,519 +0.10(+1.29%)
May 21, 2009 7.710 7.819 7.542 7.654 680,796 -0.22(-2.76%)
May 20, 2009 8.061 8.061 7.834 7.871 1,616,465 +0.01(+0.10%)
May 19, 2009 7.939 7.939 7.720 7.863 1,262,919 +0.06(+0.82%)
May 18, 2009 7.561 7.815 7.549 7.800 1,953,706 +0.33(+4.44%)
May 15, 2009 7.305 7.505 7.262 7.468 1,290,004 +0.10(+1.42%)
May 14, 2009 7.226 7.379 7.218 7.363 908,424 +0.17(+2.34%)
May 13, 2009 7.272 7.303 7.146 7.195 1,184,956 -0.19(-2.60%)
May 12, 2009 7.429 7.503 7.350 7.387 1,816,807 -0.01(-0.18%)
May 11, 2009 7.278 7.528 7.270 7.400 1,097,986 +0.05(+0.71%)
May 08, 2009 7.452 7.534 7.305 7.348 2,604,622 +0.01(+0.19%)
May 07, 2009 7.462 7.528 7.270 7.334 2,858,453 -0.03(-0.45%)
May 06, 2009 7.371 7.464 7.325 7.367 1,854,647 +0.02(+0.26%)
May 05, 2009 7.383 7.441 7.270 7.348 3,490,913 -0.04(-0.50%)
May 04, 2009 7.270 7.394 7.270 7.385 2,681,291 +0.21(+2.92%)
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.