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

Banco Santander Chile ADR (NY: BSAC )

21.04 -0.21 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 10.69 10.81 10.51 10.67 724,283 +0.02(+0.15%)
Apr 29, 2008 10.56 10.81 10.51 10.65 460,665 -0.18(-1.65%)
Apr 28, 2008 10.67 10.92 10.62 10.83 626,967 +0.11(+1.06%)
Apr 25, 2008 10.83 10.88 10.59 10.72 666,833 -0.04(-0.34%)
Apr 24, 2008 10.90 10.90 10.58 10.76 508,996 -0.03(-0.26%)
Apr 23, 2008 10.81 10.81 10.51 10.79 525,124 +0.07(+0.66%)
Apr 22, 2008 10.58 10.76 10.47 10.71 549,895 +0.08(+0.76%)
Apr 21, 2008 10.58 10.70 10.47 10.63 517,530 +0.06(+0.54%)
Apr 18, 2008 10.72 10.72 10.45 10.58 662,974 +0.11(+1.05%)
Apr 17, 2008 10.27 10.47 10.21 10.47 514,419 +0.10(+0.96%)
Apr 16, 2008 10.40 10.56 10.31 10.37 540,632 +0.13(+1.23%)
Apr 15, 2008 10.40 10.40 10.06 10.24 978,865 -0.28(-2.70%)
Apr 14, 2008 10.71 10.77 10.42 10.52 691,387 -0.20(-1.82%)
Apr 11, 2008 10.66 10.80 10.64 10.72 858,826 -0.14(-1.31%)
Apr 10, 2008 10.92 11.02 10.74 10.86 1,593,627 +0.03(+0.24%)
Apr 09, 2008 10.84 10.90 10.72 10.84 912,964 -0.08(-0.71%)
Apr 08, 2008 10.88 10.98 10.81 10.91 1,973,086 -0.02(-0.20%)
Apr 07, 2008 11.04 11.26 10.89 10.94 1,051,085 -0.11(-0.96%)
Apr 04, 2008 11.13 11.16 10.96 11.04 991,218 +0.02(+0.20%)
Apr 03, 2008 10.99 11.12 10.89 11.02 860,795 +0.01(+0.07%)
Apr 02, 2008 10.95 11.22 10.79 11.01 870,540 +0.14(+1.29%)
Apr 01, 2008 10.63 10.87 10.63 10.87 1,076,855 +0.25(+2.37%)
Mar 31, 2008 10.58 10.68 10.43 10.62 1,186,607 +0.11(+1.00%)
Mar 28, 2008 10.49 10.61 10.39 10.51 1,122,626 +0.05(+0.47%)
Mar 27, 2008 10.22 10.49 10.22 10.46 822,898 +0.23(+2.20%)
Mar 26, 2008 10.23 10.33 10.12 10.24 673,772 -0.09(-0.90%)
Mar 25, 2008 10.02 10.36 10.02 10.33 351,405 +0.23(+2.29%)
Mar 24, 2008 10.02 10.23 9.995 10.10 873,591 +0.14(+1.39%)
Mar 21, 2008 9.753 9.966 9.747 9.962 851,936 +0.00(+0.00%)
Mar 20, 2008 9.753 9.966 9.747 9.962 851,936 +0.01(+0.14%)
Mar 19, 2008 10.29 10.46 9.810 9.948 1,329,827 -0.31(-3.01%)
Mar 18, 2008 10.57 10.57 10.07 10.26 1,756,534 +0.03(+0.30%)
Mar 17, 2008 10.10 10.47 9.962 10.23 1,425,307 -0.08(-0.75%)
Mar 14, 2008 10.82 10.97 10.13 10.30 1,753,802 -0.13(-1.25%)
Mar 13, 2008 10.48 10.60 10.33 10.43 1,161,507 -0.21(-1.99%)
Mar 12, 2008 20.16 10.77 10.55 10.64 868,669 +0.01(+0.13%)
Mar 11, 2008 20.16 10.63 10.63 10.63 1,248,128 +0.55(+5.48%)
Mar 10, 2008 10.54 10.54 10.01 10.08 1,496,671 -0.40(-3.86%)
Mar 07, 2008 10.35 10.72 10.35 10.48 702,810 -0.03(-0.25%)
Mar 06, 2008 10.26 10.77 10.26 10.51 1,013,366 +0.02(+0.17%)
Mar 05, 2008 10.59 10.61 10.33 10.49 745,628 +0.08(+0.80%)
Mar 04, 2008 10.41 10.50 10.12 10.41 886,387 +0.01(+0.10%)
Mar 03, 2008 10.42 10.57 10.21 10.40 761,870 -0.12(-1.14%)
Feb 29, 2008 10.77 10.83 10.41 10.52 729,387 -0.33(-3.02%)
Feb 28, 2008 10.64 10.97 10.57 10.84 1,131,485 +0.09(+0.83%)
Feb 27, 2008 10.21 10.89 10.11 10.75 1,380,028 -0.06(-0.55%)
Feb 26, 2008 10.90 10.94 10.64 10.81 693,951 -0.01(-0.07%)
Feb 25, 2008 10.57 10.86 10.49 10.82 973,500 +0.25(+2.36%)
Feb 22, 2008 10.42 10.61 10.26 10.57 586,659 +0.15(+1.44%)
Feb 21, 2008 10.47 10.65 10.36 10.42 966,610 -0.02(-0.19%)
Feb 20, 2008 10.18 10.52 9.647 10.44 781,064 +0.21(+2.07%)
Feb 19, 2008 10.16 10.37 10.01 10.23 1,079,808 +0.38(+3.81%)
Feb 18, 2008 9.928 9.928 9.635 9.854 0 +0.00(+0.00%)
Feb 15, 2008 9.928 9.928 9.635 9.854 551,716 -0.05(-0.51%)
Feb 14, 2008 10.16 10.16 9.783 9.905 693,951 -0.15(-1.54%)
Feb 13, 2008 9.921 10.27 9.818 10.06 1,021,732 +0.14(+1.39%)
Feb 12, 2008 9.783 10.13 9.694 9.921 1,271,752 +0.32(+3.34%)
Feb 11, 2008 9.619 9.822 9.477 9.600 613,728 -0.02(-0.19%)
Feb 08, 2008 9.672 9.690 9.300 9.619 421,784 +0.00(+0.04%)
Feb 07, 2008 9.542 9.704 9.196 9.615 729,879 +0.04(+0.45%)
Feb 06, 2008 9.611 9.735 9.428 9.572 419,323 -0.07(-0.72%)
Feb 05, 2008 9.830 9.854 9.535 9.641 707,658 -0.44(-4.33%)
Feb 04, 2008 10.24 10.24 10.02 10.08 489,703 -0.09(-0.86%)
Feb 01, 2008 9.948 10.23 9.924 10.17 563,035 +0.20(+1.98%)
Jan 31, 2008 9.783 10.05 9.554 9.968 1,072,917 +0.17(+1.72%)
Jan 30, 2008 9.686 10.11 9.611 9.800 675,249 +0.00(+0.04%)
Jan 29, 2008 9.905 9.905 9.600 9.796 585,183 +0.15(+1.60%)
Jan 28, 2008 9.499 9.726 9.308 9.641 482,813 +0.18(+1.87%)
Jan 25, 2008 9.858 9.978 9.298 9.464 1,167,905 -0.22(-2.27%)
Jan 24, 2008 9.468 9.854 9.468 9.684 1,510,451 +0.34(+3.61%)
Jan 23, 2008 9.025 9.375 8.725 9.346 1,568,527 +0.09(+0.92%)
Jan 22, 2008 9.243 9.432 8.282 9.261 1,593,135 -0.11(-1.15%)
Jan 21, 2008 9.513 9.590 9.304 9.369 0 +0.00(+0.00%)
Jan 18, 2008 9.513 9.590 9.304 9.369 1,156,585 -0.01(-0.11%)
Jan 17, 2008 9.552 9.741 9.340 9.379 1,337,210 -0.04(-0.39%)
Jan 16, 2008 9.753 9.771 9.318 9.416 1,063,566 -0.37(-3.80%)
Jan 15, 2008 9.948 10.10 9.668 9.787 667,374 -0.35(-3.45%)
Jan 14, 2008 10.16 10.17 10.08 10.14 362,232 +0.11(+1.10%)
Jan 11, 2008 9.915 10.20 9.759 10.03 1,784,242 +0.03(+0.30%)
Jan 10, 2008 9.712 10.05 9.686 9.997 2,490,843 +0.17(+1.72%)
Jan 09, 2008 10.01 10.04 9.702 9.828 1,733,796 -0.26(-2.62%)
Jan 08, 2008 10.30 10.36 10.07 10.09 1,704,364 -0.20(-1.97%)
Jan 07, 2008 10.31 10.41 10.26 10.30 1,341,275 -0.02(-0.22%)
Jan 04, 2008 10.29 10.42 10.22 10.32 2,042,166 -0.19(-1.78%)
Jan 03, 2008 10.32 10.61 10.31 10.50 2,557,285 +0.19(+1.83%)
Jan 02, 2008 10.40 10.40 10.26 10.32 1,945,657 -0.04(-0.43%)
Jan 01, 2008 10.30 10.48 10.25 10.36 0 +0.00(+0.00%)
Dec 31, 2007 10.30 10.48 10.25 10.36 388,317 +0.06(+0.55%)
Dec 28, 2007 10.28 10.37 10.27 10.30 676,233 +0.00(+0.02%)
Dec 27, 2007 10.34 10.38 10.26 10.30 803,211 -0.10(-0.98%)
Dec 26, 2007 10.36 10.41 10.28 10.40 628,001 +0.01(+0.08%)
Dec 24, 2007 10.41 10.47 10.21 10.39 291,361 +0.03(+0.29%)
Dec 21, 2007 10.20 10.40 10.20 10.36 1,145,758 +0.22(+2.18%)
Dec 20, 2007 9.970 10.16 9.966 10.14 1,072,425 +0.19(+1.92%)
Dec 19, 2007 9.804 9.976 9.781 9.952 686,086 +0.14(+1.41%)
Dec 18, 2007 9.753 9.903 9.659 9.814 1,400,699 +0.06(+0.63%)
Dec 17, 2007 9.749 9.791 9.637 9.753 938,557 -0.04(-0.41%)
Dec 14, 2007 9.643 9.850 9.517 9.793 736,277 -0.05(-0.56%)
Dec 13, 2007 9.901 9.915 9.682 9.848 1,722,082 -0.26(-2.57%)
Dec 12, 2007 10.20 10.32 10.05 10.11 1,975,596 +0.08(+0.81%)
Dec 11, 2007 10.24 10.24 9.993 10.03 1,580,831 -0.25(-2.43%)
Dec 10, 2007 10.16 10.31 10.09 10.28 724,957 +0.12(+1.18%)
Dec 07, 2007 10.03 10.25 10.03 10.16 1,004,285 +0.07(+0.68%)
Dec 06, 2007 9.690 10.17 9.690 10.09 1,301,774 +0.44(+4.53%)
Dec 05, 2007 9.635 9.726 9.531 9.651 1,161,999 +0.15(+1.60%)
Dec 04, 2007 9.550 9.592 9.377 9.499 749,073 -0.09(-0.89%)
Dec 03, 2007 9.775 9.775 9.550 9.584 707,239 -0.19(-1.93%)
Nov 30, 2007 9.804 9.911 9.702 9.773 1,101,620 +0.01(+0.12%)
Nov 29, 2007 9.578 9.804 9.550 9.761 1,072,425 +0.16(+1.65%)
Nov 28, 2007 9.499 9.670 9.245 9.602 2,002,616 +0.64(+7.09%)
Nov 27, 2007 8.975 9.082 8.845 8.967 768,268 +0.03(+0.32%)
Nov 26, 2007 9.123 9.192 8.865 8.938 1,030,099 -0.20(-2.22%)
Nov 23, 2007 9.143 9.253 9.084 9.141 328,273 +0.13(+1.40%)
Nov 21, 2007 9.113 9.113 8.946 9.015 1,272,244 -0.27(-2.91%)
Nov 20, 2007 9.438 9.529 9.143 9.286 943,478 -0.15(-1.59%)
Nov 19, 2007 9.509 9.517 9.357 9.436 1,341,147 -0.11(-1.15%)
Nov 16, 2007 9.954 9.954 9.375 9.546 745,677 -0.02(-0.25%)
Nov 15, 2007 9.639 9.730 9.511 9.570 435,565 -0.07(-0.74%)
Nov 14, 2007 9.905 9.991 9.578 9.641 2,084,315 -0.10(-0.98%)
Nov 13, 2007 9.651 10.03 9.554 9.737 1,580,885 +0.12(+1.29%)
Nov 12, 2007 9.702 9.936 9.546 9.613 1,197,435 -0.10(-1.05%)
Nov 09, 2007 9.824 9.956 9.286 9.714 1,381,997 -0.26(-2.57%)
Nov 08, 2007 9.956 10.10 9.759 9.970 1,262,401 +0.06(+0.64%)
Nov 07, 2007 10.16 10.16 9.814 9.907 695,920 -0.27(-2.66%)
Nov 06, 2007 10.10 10.22 9.987 10.18 533,013 +0.03(+0.28%)
Nov 05, 2007 10.32 10.32 10.09 10.15 863,255 -0.25(-2.38%)
Nov 02, 2007 10.73 10.75 10.26 10.40 1,455,329 -0.27(-2.53%)
Nov 01, 2007 10.74 10.83 10.50 10.67 1,017,303 -0.10(-0.92%)
Oct 31, 2007 10.82 11.07 10.62 10.77 1,011,397 -0.05(-0.49%)
Oct 30, 2007 10.99 11.02 10.80 10.82 646,703 -0.27(-2.45%)
Oct 29, 2007 11.26 11.26 10.94 11.09 532,029 -0.14(-1.28%)
Oct 26, 2007 11.39 11.73 11.11 11.24 1,358,865 +0.23(+2.12%)
Oct 25, 2007 10.91 11.09 10.86 11.00 986,297 +0.09(+0.80%)
Oct 24, 2007 10.81 11.06 10.60 10.92 2,074,472 +0.03(+0.32%)
Oct 23, 2007 11.09 11.65 10.16 10.88 1,240,253 +0.18(+1.69%)
Oct 22, 2007 10.61 10.73 10.46 10.70 380,442 -0.11(-1.01%)
Oct 19, 2007 10.99 10.99 10.65 10.81 1,006,475 -0.20(-1.77%)
Oct 18, 2007 10.83 11.08 10.80 11.00 533,505 +0.11(+0.99%)
Oct 17, 2007 10.85 10.98 10.71 10.90 569,926 +0.12(+1.15%)
Oct 16, 2007 10.86 10.87 10.68 10.77 260,354 -0.09(-0.79%)
Oct 15, 2007 10.98 11.02 10.77 10.86 345,007 -0.12(-1.11%)
Oct 12, 2007 10.87 11.06 10.77 10.98 544,333 +0.18(+1.69%)
Oct 11, 2007 10.97 11.20 10.57 10.80 933,635 -0.21(-1.90%)
Oct 10, 2007 10.97 11.03 10.89 11.01 481,828 +0.03(+0.32%)
Oct 09, 2007 10.88 11.04 10.80 10.97 776,635 +0.09(+0.86%)
Oct 08, 2007 11.18 11.18 10.73 10.88 600,932 +0.09(+0.79%)
Oct 05, 2007 10.83 10.97 10.64 10.79 955,782 +0.16(+1.55%)
Oct 04, 2007 10.50 10.65 10.43 10.63 706,747 +0.25(+2.37%)
Oct 03, 2007 10.57 10.66 10.28 10.38 427,690 -0.25(-2.39%)
Oct 02, 2007 10.65 10.74 10.55 10.64 627,509 +0.05(+0.50%)
Oct 01, 2007 10.35 10.60 10.35 10.58 1,479,937 +0.31(+3.01%)
Sep 28, 2007 10.24 10.41 10.11 10.28 1,334,257 +0.09(+0.88%)
Sep 27, 2007 9.964 10.22 9.964 10.19 751,042 +0.13(+1.27%)
Sep 26, 2007 10.06 10.16 9.917 10.06 935,604 +0.09(+0.94%)
Sep 25, 2007 9.877 10.02 9.844 9.964 342,546 -0.10(-0.95%)
Sep 24, 2007 10.22 10.31 10.04 10.06 394,223 -0.06(-0.60%)
Sep 21, 2007 10.22 10.39 10.10 10.12 565,988 +0.04(+0.44%)
Sep 20, 2007 10.23 10.34 10.00 10.08 617,666 -0.23(-2.27%)
Sep 19, 2007 10.10 10.61 9.999 10.31 1,307,680 +0.32(+3.21%)
Sep 18, 2007 9.753 10.05 9.635 9.989 852,428 +0.31(+3.23%)
Sep 17, 2007 9.783 9.798 9.592 9.676 339,101 -0.09(-0.89%)
Sep 14, 2007 9.775 9.875 9.718 9.763 384,380 -0.01(-0.12%)
Sep 13, 2007 9.741 9.824 9.633 9.775 1,080,300 +0.14(+1.50%)
Sep 12, 2007 9.718 9.777 9.586 9.631 600,440 -0.04(-0.42%)
Sep 11, 2007 9.631 9.728 9.590 9.672 1,007,460 +0.10(+1.06%)
Sep 10, 2007 9.651 9.651 9.456 9.570 860,795 +0.02(+0.21%)
Sep 07, 2007 9.529 9.594 9.409 9.550 641,782 -0.08(-0.84%)
Sep 06, 2007 9.580 9.678 9.568 9.631 471,001 +0.05(+0.55%)
Sep 05, 2007 9.720 9.840 9.499 9.578 393,731 -0.11(-1.09%)
Sep 04, 2007 9.631 9.802 9.631 9.684 390,778 +0.01(+0.13%)
Aug 31, 2007 9.753 9.854 9.657 9.672 1,190,545 +0.09(+0.93%)
Aug 30, 2007 9.598 9.763 9.562 9.582 957,751 -0.02(-0.17%)
Aug 29, 2007 9.544 9.680 9.450 9.598 904,597 +0.13(+1.42%)
Aug 28, 2007 9.722 9.722 9.265 9.464 826,835 -0.19(-1.96%)
Aug 27, 2007 9.659 9.692 9.521 9.653 677,710 +0.03(+0.34%)
Aug 24, 2007 9.387 9.621 9.237 9.621 1,187,100 +0.27(+2.85%)
Aug 23, 2007 9.367 9.434 9.204 9.355 1,034,529 +0.09(+0.96%)
Aug 22, 2007 9.092 9.316 9.092 9.265 1,443,517 +0.26(+2.89%)
Aug 21, 2007 8.885 9.048 8.818 9.005 645,227 +0.16(+1.84%)
Aug 20, 2007 8.648 8.926 8.550 8.843 760,393 +0.20(+2.33%)
Aug 17, 2007 8.788 8.938 8.459 8.641 1,452,868 +0.16(+1.84%)
Aug 16, 2007 8.686 8.686 8.093 8.485 2,124,672 -0.30(-3.38%)
Aug 15, 2007 8.859 9.036 8.672 8.782 1,153,140 -0.18(-2.00%)
Aug 14, 2007 9.125 9.231 8.873 8.960 1,040,927 -0.25(-2.67%)
Aug 13, 2007 9.088 9.346 9.074 9.206 942,002 +0.08(+0.85%)
Aug 10, 2007 8.981 9.204 8.843 9.129 1,314,078 -0.03(-0.38%)
Aug 09, 2007 9.194 10.26 9.117 9.164 2,423,908 -0.38(-4.00%)
Aug 08, 2007 9.472 9.653 9.349 9.546 1,467,633 +0.07(+0.77%)
Aug 07, 2007 9.509 9.542 9.322 9.472 1,290,946 -0.10(-1.08%)
Aug 06, 2007 9.572 9.722 9.381 9.576 992,695 -0.03(-0.32%)
Aug 03, 2007 9.635 9.743 9.568 9.607 1,298,821 -0.14(-1.40%)
Aug 02, 2007 9.550 9.773 9.540 9.743 1,469,110 +0.17(+1.80%)
Aug 01, 2007 9.651 9.651 9.397 9.570 2,176,350 -0.12(-1.22%)
Jul 31, 2007 9.804 10.04 9.653 9.688 712,161 -0.02(-0.19%)
Jul 30, 2007 9.611 10.51 9.119 9.706 795,337 +0.03(+0.36%)
Jul 27, 2007 9.733 9.791 9.633 9.672 588,628 -0.02(-0.21%)
Jul 26, 2007 9.783 9.838 9.631 9.692 1,311,125 -0.25(-2.53%)
Jul 25, 2007 10.04 10.17 9.814 9.944 910,011 -0.05(-0.53%)
Jul 24, 2007 10.39 10.39 9.932 9.997 1,106,877 -0.18(-1.78%)
Jul 23, 2007 10.16 10.26 10.12 10.18 976,945 +0.13(+1.25%)
Jul 20, 2007 10.04 10.32 9.885 10.05 1,238,777 +0.05(+0.47%)
Jul 19, 2007 10.04 10.13 9.987 10.00 445,900 +0.01(+0.08%)
Jul 18, 2007 9.995 10.03 9.915 9.997 639,321 +0.02(+0.22%)
Jul 17, 2007 9.997 10.11 9.956 9.974 680,663 -0.04(-0.41%)
Jul 16, 2007 10.05 10.13 9.976 10.02 591,089 +0.02(+0.18%)
Jul 13, 2007 10.02 10.05 9.511 9.997 1,305,219 -0.01(-0.14%)
Jul 12, 2007 10.03 10.12 9.926 10.01 1,460,743 -0.02(-0.18%)
Jul 11, 2007 9.948 10.03 9.739 10.03 584,198 +0.08(+0.82%)
Jul 10, 2007 9.968 10.09 9.858 9.948 1,044,372 -0.11(-1.09%)
Jul 09, 2007 10.14 10.15 10.05 10.06 884,911 -0.09(-0.88%)
Jul 06, 2007 10.24 10.26 10.12 10.15 667,866 -0.07(-0.72%)
Jul 05, 2007 10.26 10.29 10.11 10.22 919,854 -0.01(-0.08%)
Jul 03, 2007 10.20 10.34 10.18 10.23 923,300 +0.06(+0.56%)
Jul 02, 2007 10.07 10.20 9.968 10.17 675,741 +0.11(+1.05%)
Jun 29, 2007 10.06 10.07 10.02 10.07 866,208 +0.09(+0.90%)
Jun 28, 2007 9.936 10.03 9.885 9.976 818,961 +0.09(+0.95%)
Jun 27, 2007 9.757 9.921 9.706 9.883 824,867 +0.01(+0.08%)
Jun 26, 2007 9.946 9.995 9.791 9.875 672,788 -0.02(-0.21%)
Jun 25, 2007 9.972 10.12 9.887 9.895 776,635 -0.08(-0.77%)
Jun 22, 2007 9.976 10.03 9.915 9.972 809,117 -0.05(-0.47%)
Jun 21, 2007 10.00 10.08 9.885 10.02 825,359 +0.01(+0.12%)
Jun 20, 2007 10.12 10.16 9.987 10.01 315,969 -0.12(-1.16%)
Jun 19, 2007 10.06 10.19 9.982 10.12 589,120 -0.02(-0.24%)
Jun 18, 2007 10.17 10.28 10.11 10.15 641,782 -0.02(-0.22%)
Jun 15, 2007 10.11 10.38 10.09 10.17 1,611,345 +0.06(+0.62%)
Jun 14, 2007 10.20 10.54 10.10 10.11 1,241,238 -0.04(-0.42%)
Jun 13, 2007 10.04 10.20 10.04 10.15 1,016,811 +0.11(+1.09%)
Jun 12, 2007 10.05 10.21 9.978 10.04 398,652 -0.01(-0.06%)
Jun 11, 2007 10.01 10.14 9.995 10.05 439,994 +0.04(+0.41%)
Jun 08, 2007 9.970 10.02 9.863 10.01 289,392 +0.04(+0.39%)
Jun 07, 2007 10.05 10.09 9.887 9.968 973,008 -0.08(-0.83%)
Jun 06, 2007 10.06 10.13 9.940 10.05 1,127,056 -0.14(-1.38%)
Jun 05, 2007 10.17 10.22 10.14 10.19 1,614,790 +0.03(+0.26%)
Jun 04, 2007 10.14 10.22 10.00 10.17 713,145 +0.04(+0.36%)
Jun 01, 2007 9.952 10.26 9.952 10.13 1,379,044 +0.15(+1.53%)
May 31, 2007 9.940 10.02 9.921 9.976 2,105,478 +0.03(+0.33%)
May 30, 2007 9.891 9.976 9.838 9.944 1,057,660 +0.05(+0.51%)
May 29, 2007 9.889 10.07 9.842 9.893 860,303 -0.08(-0.77%)
May 25, 2007 9.824 10.04 9.824 9.970 1,651,210 +0.14(+1.41%)
May 24, 2007 10.08 10.09 9.796 9.832 1,140,344 -0.20(-2.03%)
May 23, 2007 10.08 10.24 9.956 10.04 1,658,101 +0.00(+0.00%)
May 22, 2007 10.42 10.60 9.895 10.04 2,240,331 -0.38(-3.65%)
May 21, 2007 10.48 10.60 10.41 10.42 260,847 -0.06(-0.58%)
May 18, 2007 10.51 10.54 10.44 10.48 136,821 +0.02(+0.21%)
May 17, 2007 10.52 10.52 10.38 10.45 307,602 -0.07(-0.66%)
May 16, 2007 10.46 10.56 10.29 10.52 602,901 +0.11(+1.01%)
May 15, 2007 10.56 10.56 10.37 10.42 347,467 -0.10(-0.95%)
May 14, 2007 10.56 10.61 10.43 10.52 431,627 -0.03(-0.27%)
May 11, 2007 10.34 10.59 10.34 10.55 1,130,993 +0.22(+2.10%)
May 10, 2007 10.46 10.48 10.31 10.33 376,013 -0.16(-1.55%)
May 09, 2007 10.47 10.49 10.44 10.49 248,542 +0.02(+0.17%)
May 08, 2007 10.52 10.56 10.37 10.47 565,004 -0.10(-0.92%)
May 07, 2007 10.67 10.72 10.55 10.57 228,856 -0.03(-0.25%)
May 04, 2007 10.49 10.63 10.49 10.60 677,710 +0.20(+1.96%)
May 03, 2007 10.29 10.53 10.25 10.39 498,070 +0.15(+1.45%)
May 02, 2007 10.00 10.27 9.954 10.24 516,280 +0.23(+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.