Skip to main content

Banco Santander ADR (NY: SAN )

5.120 +0.090 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.151 3.169 3.107 3.124 11,927,294 -0.04(-1.40%)
Feb 25, 2021 3.276 3.294 3.169 3.169 10,954,686 -0.04(-1.11%)
Feb 24, 2021 3.178 3.214 3.169 3.205 4,976,158 +0.00(+0.00%)
Feb 23, 2021 3.205 3.222 3.151 3.205 8,390,431 +0.06(+1.98%)
Feb 22, 2021 3.116 3.169 3.107 3.142 11,236,946 -0.10(-3.02%)
Feb 19, 2021 3.178 3.249 3.178 3.240 18,884,854 +0.12(+3.70%)
Feb 18, 2021 3.116 3.133 3.062 3.124 9,629,983 -0.01(-0.28%)
Feb 17, 2021 3.124 3.142 3.089 3.133 15,480,722 -0.04(-1.12%)
Feb 16, 2021 3.107 3.169 3.089 3.169 13,272,016 +0.13(+4.40%)
Feb 12, 2021 2.991 3.035 2.991 3.035 4,033,731 -0.02(-0.58%)
Feb 11, 2021 3.009 3.062 2.982 3.053 10,932,315 -0.01(-0.29%)
Feb 10, 2021 3.107 3.116 3.053 3.062 6,012,789 -0.01(-0.29%)
Feb 09, 2021 3.053 3.071 3.027 3.071 5,337,204 +0.01(+0.29%)
Feb 08, 2021 3.044 3.071 3.027 3.062 7,417,156 +0.08(+2.69%)
Feb 05, 2021 2.982 2.991 2.946 2.982 7,193,470 +0.12(+4.04%)
Feb 04, 2021 2.849 2.893 2.840 2.866 5,449,148 +0.08(+2.88%)
Feb 03, 2021 2.742 2.786 2.733 2.786 6,101,135 +0.04(+1.29%)
Feb 02, 2021 2.733 2.751 2.706 2.751 8,690,459 +0.12(+4.75%)
Feb 01, 2021 2.644 2.644 2.599 2.626 4,735,270 +0.02(+0.68%)
Jan 29, 2021 2.644 2.662 2.599 2.608 7,495,548 -0.07(-2.66%)
Jan 28, 2021 2.662 2.724 2.653 2.679 5,213,859 +0.07(+2.73%)
Jan 27, 2021 2.679 2.688 2.599 2.608 7,127,326 -0.14(-5.18%)
Jan 26, 2021 2.760 2.786 2.742 2.751 6,629,976 +0.03(+0.98%)
Jan 25, 2021 2.706 2.733 2.679 2.724 6,537,048 -0.07(-2.55%)
Jan 22, 2021 2.804 2.822 2.769 2.795 6,443,163 -0.08(-2.79%)
Jan 21, 2021 2.911 2.929 2.849 2.875 6,624,470 -0.04(-1.22%)
Jan 20, 2021 2.893 2.911 2.875 2.911 4,835,840 -0.02(-0.61%)
Jan 19, 2021 2.929 2.929 2.902 2.929 6,601,176 +0.00(+0.00%)
Jan 15, 2021 2.991 3.002 2.902 2.929 6,143,107 -0.12(-3.80%)
Jan 14, 2021 3.027 3.053 3.009 3.044 7,176,596 +0.00(+0.00%)
Jan 13, 2021 3.071 3.080 3.035 3.044 6,923,332 -0.04(-1.16%)
Jan 12, 2021 3.027 3.089 3.018 3.080 12,367,028 +0.04(+1.17%)
Jan 11, 2021 2.982 3.062 2.973 3.044 15,588,921 +0.04(+1.48%)
Jan 08, 2021 2.982 3.018 2.946 3.000 16,317,812 +0.01(+0.30%)
Jan 07, 2021 2.973 3.027 2.973 2.991 7,419,668 +0.00(+0.00%)
Jan 06, 2021 2.946 3.027 2.938 2.991 17,520,296 +0.20(+7.01%)
Jan 05, 2021 2.760 2.813 2.760 2.795 8,737,017 +0.06(+2.28%)
Jan 04, 2021 2.777 2.786 2.706 2.733 9,143,012 +0.02(+0.66%)
Dec 31, 2020 2.715 2.715 2.715 7,656,458 -0.04(-1.61%)
Dec 30, 2020 2.786 2.822 2.742 2.760 7,656,458 -0.02(-0.64%)
Dec 29, 2020 2.804 2.822 2.768 2.777 6,623,318 -0.02(-0.64%)
Dec 28, 2020 2.768 2.813 2.760 2.795 5,564,634 -0.04(-1.57%)
Dec 24, 2020 2.822 2.844 2.813 2.840 3,294,433 +0.04(+1.27%)
Dec 23, 2020 2.742 2.831 2.742 2.804 8,065,210 +0.10(+3.62%)
Dec 22, 2020 2.706 2.733 2.688 2.706 6,064,884 +0.03(+1.00%)
Dec 21, 2020 2.599 2.688 2.581 2.679 17,086,028 -0.10(-3.53%)
Dec 18, 2020 2.840 2.849 2.760 2.777 12,510,555 -0.10(-3.41%)
Dec 17, 2020 2.884 2.902 2.866 2.875 5,968,595 +0.02(+0.62%)
Dec 16, 2020 2.875 2.884 2.831 2.857 9,345,876 +0.01(+0.31%)
Dec 15, 2020 2.849 2.920 2.840 2.849 15,625,596 +0.06(+2.24%)
Dec 14, 2020 2.840 2.857 2.777 2.786 6,925,431 +0.04(+1.29%)
Dec 11, 2020 2.760 2.786 2.733 2.751 14,926,951 -0.08(-2.83%)
Dec 10, 2020 2.786 2.857 2.777 2.831 9,641,828 -0.10(-3.34%)
Dec 09, 2020 2.929 2.946 2.884 2.929 8,262,934 -0.02(-0.60%)
Dec 08, 2020 2.938 2.973 2.929 2.946 7,989,530 +0.04(+1.22%)
Dec 07, 2020 2.938 2.946 2.893 2.911 10,026,101 -0.12(-3.82%)
Dec 04, 2020 2.946 3.044 2.946 3.027 22,213,326 +0.17(+5.92%)
Dec 03, 2020 2.875 2.920 2.849 2.857 10,552,644 +0.01(+0.31%)
Dec 02, 2020 2.768 2.866 2.760 2.849 16,986,396 +0.12(+4.58%)
Dec 01, 2020 2.653 2.733 2.644 2.724 18,375,062 +0.21(+8.51%)
Nov 30, 2020 2.590 2.599 2.510 2.510 10,145,924 -0.08(-3.09%)
Nov 27, 2020 2.581 2.608 2.581 2.590 5,227,887 +0.00(+0.00%)
Nov 25, 2020 2.564 2.590 2.537 2.590 5,559,847 -0.02(-0.68%)
Nov 24, 2020 2.537 2.617 2.528 2.608 11,534,734 +0.16(+6.55%)
Nov 23, 2020 2.466 2.475 2.439 2.448 11,842,810 +0.01(+0.36%)
Nov 20, 2020 2.439 2.448 2.412 2.439 8,783,619 -0.03(-1.08%)
Nov 19, 2020 2.412 2.475 2.403 2.466 6,753,284 +0.04(+1.84%)
Nov 18, 2020 2.439 2.475 2.412 2.421 7,052,801 -0.04(-1.81%)
Nov 17, 2020 2.403 2.484 2.403 2.466 10,185,562 +0.02(+0.73%)
Nov 16, 2020 2.484 2.484 2.412 2.448 13,943,206 +0.07(+3.00%)
Nov 13, 2020 2.350 2.386 2.350 2.377 13,094,377 +0.11(+4.71%)
Nov 12, 2020 2.288 2.306 2.252 2.270 20,102,916 -0.14(-5.90%)
Nov 11, 2020 2.386 2.448 2.359 2.412 28,597,474 +0.02(+0.74%)
Nov 10, 2020 2.377 2.421 2.350 2.395 32,269,850 +0.17(+7.60%)
Nov 09, 2020 2.261 2.270 2.163 2.225 32,044,544 +0.32(+16.82%)
Nov 06, 2020 1.905 1.923 1.887 1.905 6,697,047 -0.02(-0.93%)
Nov 05, 2020 1.914 1.941 1.896 1.923 8,227,697 +0.09(+4.85%)
Nov 04, 2020 1.852 1.878 1.825 1.834 7,113,193 -0.10(-5.07%)
Nov 03, 2020 1.896 1.941 1.887 1.932 10,105,634 +0.07(+3.83%)
Nov 02, 2020 1.834 1.869 1.807 1.860 10,595,335 +0.07(+3.98%)
Oct 30, 2020 1.771 1.798 1.763 1.789 7,748,309 +0.04(+2.55%)
Oct 29, 2020 1.718 1.771 1.700 1.745 9,131,404 +0.04(+2.62%)
Oct 28, 2020 1.736 1.763 1.700 1.700 9,223,479 -0.08(-4.50%)
Oct 27, 2020 1.843 1.869 1.780 1.780 10,108,988 -0.05(-2.91%)
Oct 26, 2020 1.825 1.843 1.798 1.834 8,669,479 -0.02(-0.96%)
Oct 23, 2020 1.843 1.860 1.816 1.852 8,985,828 +0.05(+2.97%)
Oct 22, 2020 1.763 1.798 1.754 1.798 9,374,904 +0.03(+1.51%)
Oct 21, 2020 1.789 1.807 1.763 1.771 5,982,993 -0.01(-0.50%)
Oct 20, 2020 1.789 1.825 1.771 1.780 11,685,894 +0.07(+4.17%)
Oct 19, 2020 1.718 1.754 1.700 1.709 5,191,515 +0.00(+0.00%)
Oct 16, 2020 1.691 1.731 1.682 1.709 7,681,805 +0.04(+2.13%)
Oct 15, 2020 1.647 1.682 1.638 1.674 6,528,257 -0.01(-0.53%)
Oct 14, 2020 1.700 1.718 1.674 1.682 4,411,299 +0.00(+0.00%)
Oct 13, 2020 1.736 1.745 1.674 1.682 7,589,855 -0.07(-4.06%)
Oct 12, 2020 1.763 1.763 1.745 1.754 4,153,245 -0.02(-1.01%)
Oct 09, 2020 1.816 1.816 1.771 1.771 8,400,321 -0.03(-1.48%)
Oct 08, 2020 1.798 1.807 1.780 1.798 4,900,186 +0.04(+2.02%)
Oct 07, 2020 1.771 1.789 1.763 1.763 5,305,295 +0.02(+1.02%)
Oct 06, 2020 1.807 1.816 1.745 1.745 13,165,878 +0.05(+3.16%)
Oct 05, 2020 1.674 1.709 1.674 1.691 7,894,595 +0.03(+1.60%)
Oct 02, 2020 1.611 1.674 1.611 1.665 7,612,043 +0.02(+1.08%)
Oct 01, 2020 1.656 1.670 1.629 1.647 13,401,789 +0.00(+0.00%)
Sep 30, 2020 1.665 1.691 1.647 1.647 7,675,033 +0.01(+0.54%)
Sep 29, 2020 1.682 1.691 1.638 1.638 9,966,854 -0.06(-3.66%)
Sep 28, 2020 1.682 1.718 1.674 1.700 9,840,498 +0.07(+4.37%)
Sep 25, 2020 1.611 1.633 1.602 1.629 8,059,037 +0.01(+0.55%)
Sep 24, 2020 1.602 1.647 1.585 1.620 15,428,353 +0.03(+1.68%)
Sep 23, 2020 1.665 1.674 1.593 1.593 18,946,594 -0.06(-3.76%)
Sep 22, 2020 1.691 1.691 1.620 1.656 20,337,748 -0.05(-3.12%)
Sep 21, 2020 1.709 1.727 1.665 1.709 27,381,388 -0.09(-4.95%)
Sep 18, 2020 1.807 1.816 1.771 1.798 17,180,682 -0.06(-3.35%)
Sep 17, 2020 1.852 1.878 1.843 1.860 7,301,502 -0.03(-1.42%)
Sep 16, 2020 1.852 1.905 1.834 1.887 8,539,416 +0.00(+0.00%)
Sep 15, 2020 1.905 1.914 1.878 1.887 9,223,954 -0.03(-1.40%)
Sep 14, 2020 1.905 1.923 1.896 1.914 6,275,542 +0.03(+1.41%)
Sep 11, 2020 1.905 1.923 1.887 1.887 12,016,828 -0.01(-0.47%)
Sep 10, 2020 1.958 1.985 1.896 1.896 9,729,803 -0.07(-3.62%)
Sep 09, 2020 1.949 1.985 1.932 1.967 6,689,818 +0.03(+1.38%)
Sep 08, 2020 1.967 1.967 1.932 1.941 7,283,335 -0.08(-3.96%)
Sep 04, 2020 2.012 2.030 1.958 2.021 9,435,181 +0.10(+5.09%)
Sep 03, 2020 1.967 2.007 1.923 1.923 8,145,672 -0.02(-0.92%)
Sep 02, 2020 1.932 1.941 1.905 1.941 5,307,590 -0.02(-0.91%)
Sep 01, 2020 1.949 1.994 1.941 1.958 20,626,754 -0.03(-1.35%)
Aug 31, 2020 2.021 2.030 1.967 1.985 12,559,159 -0.08(-3.88%)
Aug 28, 2020 2.047 2.074 2.030 2.065 6,909,928 +0.08(+4.04%)
Aug 27, 2020 1.976 2.003 1.967 1.985 8,051,599 -0.01(-0.45%)
Aug 26, 2020 1.994 2.012 1.985 1.994 4,896,571 +0.01(+0.45%)
Aug 25, 2020 2.030 2.030 1.967 1.985 5,984,235 +0.01(+0.45%)
Aug 24, 2020 1.941 1.985 1.923 1.976 15,797,915 +0.06(+3.26%)
Aug 21, 2020 1.887 1.914 1.878 1.914 8,576,018 -0.04(-1.83%)
Aug 20, 2020 1.941 1.958 1.932 1.949 7,356,551 -0.04(-2.23%)
Aug 19, 2020 1.985 2.038 1.985 1.994 8,528,196 +0.03(+1.36%)
Aug 18, 2020 2.003 2.003 1.949 1.967 5,794,017 +0.00(+0.00%)
Aug 17, 2020 2.003 2.003 1.967 1.967 3,846,720 -0.03(-1.34%)
Aug 14, 2020 1.976 2.021 1.976 1.994 5,469,864 -0.03(-1.32%)
Aug 13, 2020 2.047 2.065 2.012 2.021 4,859,802 -0.04(-1.73%)
Aug 12, 2020 2.127 2.127 2.047 2.056 9,235,691 -0.01(-0.43%)
Aug 11, 2020 2.074 2.101 2.047 2.065 10,903,514 +0.08(+4.04%)
Aug 10, 2020 1.949 1.985 1.949 1.985 6,832,527 +0.04(+1.83%)
Aug 07, 2020 1.887 1.949 1.878 1.949 9,830,612 -0.03(-1.35%)
Aug 06, 2020 1.932 1.976 1.932 1.976 9,278,674 +0.01(+0.45%)
Aug 05, 2020 1.976 1.985 1.958 1.967 7,316,188 -0.04(-1.78%)
Aug 04, 2020 1.949 2.012 1.941 2.003 9,170,774 +0.07(+3.69%)
Aug 03, 2020 1.896 1.936 1.878 1.932 10,857,825 +0.05(+2.84%)
Jul 31, 2020 1.941 1.941 1.869 1.878 16,458,909 -0.12(-6.22%)
Jul 30, 2020 1.967 2.003 1.941 2.003 17,993,820 -0.12(-5.46%)
Jul 29, 2020 2.047 2.119 2.030 2.119 9,083,707 -0.04(-1.65%)
Jul 28, 2020 2.145 2.172 2.127 2.154 5,662,773 +0.02(+0.83%)
Jul 27, 2020 2.101 2.145 2.101 2.136 25,673,868 +0.00(+0.00%)
Jul 24, 2020 2.154 2.190 2.136 2.136 6,201,411 +0.00(+0.00%)
Jul 23, 2020 2.154 2.163 2.136 2.136 6,048,852 -0.04(-2.04%)
Jul 22, 2020 2.172 2.199 2.154 2.181 22,569,470 -0.02(-0.81%)
Jul 21, 2020 2.225 2.261 2.190 2.199 20,954,966 -0.04(-1.59%)
Jul 20, 2020 2.199 2.234 2.190 2.234 19,911,766 +0.02(+0.80%)
Jul 17, 2020 2.225 2.230 2.199 2.217 5,990,215 -0.02(-0.80%)
Jul 16, 2020 2.252 2.279 2.234 2.234 7,634,489 -0.04(-1.95%)
Jul 15, 2020 2.288 2.306 2.261 2.279 8,813,933 +0.04(+1.99%)
Jul 14, 2020 2.190 2.234 2.181 2.234 6,055,851 +0.03(+1.21%)
Jul 13, 2020 2.252 2.270 2.199 2.208 6,620,570 -0.03(-1.19%)
Jul 10, 2020 2.163 2.234 2.154 2.234 6,047,620 +0.08(+3.72%)
Jul 09, 2020 2.217 2.225 2.154 2.154 5,927,398 -0.06(-2.81%)
Jul 08, 2020 2.208 2.243 2.190 2.217 4,162,121 -0.02(-0.80%)
Jul 07, 2020 2.270 2.279 2.225 2.234 5,222,285 -0.09(-3.83%)
Jul 06, 2020 2.323 2.350 2.297 2.323 6,506,125 +0.10(+4.40%)
Jul 02, 2020 2.279 2.306 2.225 2.225 8,956,508 +0.10(+4.60%)
Jul 01, 2020 2.136 2.172 2.119 2.127 6,969,887 -0.02(-0.83%)
Jun 30, 2020 2.110 2.163 2.101 2.145 6,703,435 -0.04(-1.63%)
Jun 29, 2020 2.163 2.208 2.136 2.181 8,541,805 +0.08(+3.81%)
Jun 26, 2020 2.145 2.152 2.092 2.101 6,251,064 -0.11(-4.84%)
Jun 25, 2020 2.127 2.208 2.119 2.208 7,524,256 +0.08(+3.77%)
Jun 24, 2020 2.163 2.172 2.119 2.127 7,302,785 -0.09(-4.02%)
Jun 23, 2020 2.234 2.252 2.199 2.217 8,393,411 +0.10(+4.62%)
Jun 22, 2020 2.110 2.136 2.092 2.119 6,334,576 +0.01(+0.42%)
Jun 19, 2020 2.181 2.190 2.083 2.110 10,861,653 -0.04(-1.66%)
Jun 18, 2020 2.136 2.190 2.127 2.145 7,233,612 -0.05(-2.43%)
Jun 17, 2020 2.252 2.252 2.190 2.199 10,890,053 -0.04(-1.59%)
Jun 16, 2020 2.288 2.314 2.190 2.234 15,475,289 +0.06(+2.87%)
Jun 15, 2020 2.110 2.190 2.101 2.172 13,001,756 -0.06(-2.79%)
Jun 12, 2020 2.252 2.270 2.185 2.234 11,178,447 +0.04(+2.03%)
Jun 11, 2020 2.261 2.288 2.163 2.190 18,440,214 -0.23(-9.56%)
Jun 10, 2020 2.528 2.528 2.412 2.421 14,452,785 -0.11(-4.23%)
Jun 09, 2020 2.519 2.546 2.492 2.528 10,208,725 -0.05(-2.07%)
Jun 08, 2020 2.608 2.626 2.510 2.581 13,508,806 +0.08(+3.20%)
Jun 05, 2020 2.555 2.564 2.492 2.501 18,292,158 +0.18(+7.66%)
Jun 04, 2020 2.270 2.341 2.252 2.323 23,516,688 +0.06(+2.76%)
Jun 03, 2020 2.208 2.270 2.199 2.261 18,204,170 +0.12(+5.39%)
Jun 02, 2020 2.154 2.190 2.136 2.145 11,273,998 +0.07(+3.43%)
Jun 01, 2020 2.038 2.074 2.030 2.074 6,971,496 +0.05(+2.64%)
May 29, 2020 2.038 2.056 2.003 2.021 11,680,487 -0.07(-3.40%)
May 28, 2020 2.110 2.127 2.092 2.092 19,726,060 -0.03(-1.26%)
May 27, 2020 2.092 2.127 2.056 2.119 35,394,264 +0.13(+6.73%)
May 26, 2020 1.958 2.012 1.941 1.985 20,970,260 +0.13(+7.21%)
May 22, 2020 1.843 1.852 1.798 1.852 19,064,146 +0.05(+2.97%)
May 21, 2020 1.807 1.843 1.780 1.798 8,928,494 +0.00(+0.00%)
May 20, 2020 1.763 1.816 1.754 1.798 12,046,702 +0.06(+3.59%)
May 19, 2020 1.763 1.771 1.727 1.736 23,151,546 -0.15(-8.02%)
May 18, 2020 1.789 1.896 1.771 1.887 8,923,839 +0.13(+7.61%)
May 15, 2020 1.736 1.754 1.718 1.754 7,427,696 -0.02(-1.01%)
May 14, 2020 1.691 1.789 1.691 1.771 11,430,900 +0.02(+1.02%)
May 13, 2020 1.798 1.807 1.754 1.754 7,990,654 -0.04(-2.48%)
May 12, 2020 1.860 1.869 1.798 1.798 7,594,122 -0.04(-1.94%)
May 11, 2020 1.852 1.852 1.825 1.834 7,657,458 -0.06(-3.29%)
May 08, 2020 1.905 1.905 1.878 1.896 4,306,825 +0.05(+2.90%)
May 07, 2020 1.843 1.860 1.825 1.843 6,111,841 +0.02(+0.98%)
May 06, 2020 1.869 1.869 1.816 1.825 5,344,659 -0.04(-1.91%)
May 05, 2020 1.869 1.896 1.860 1.860 5,562,984 -0.03(-1.42%)
May 04, 2020 1.896 1.923 1.869 1.887 4,746,722 -0.03(-1.40%)
May 01, 2020 1.932 1.932 1.887 1.914 4,531,727 -0.02(-0.92%)
Apr 30, 2020 1.958 1.967 1.914 1.932 7,008,221 -0.14(-6.87%)
Apr 29, 2020 2.056 2.083 2.021 2.074 9,218,356 +0.13(+6.88%)
Apr 28, 2020 1.994 2.003 1.923 1.941 9,748,982 +0.06(+3.32%)
Apr 27, 2020 1.843 1.878 1.825 1.878 6,258,239 +0.05(+2.93%)
Apr 24, 2020 1.852 1.860 1.807 1.825 5,217,777 -0.03(-1.44%)
Apr 23, 2020 1.860 1.923 1.834 1.852 5,735,403 +0.03(+1.46%)
Apr 22, 2020 1.852 1.860 1.825 1.825 4,895,178 +0.03(+1.49%)
Apr 21, 2020 1.816 1.834 1.789 1.798 14,324,850 -0.04(-2.42%)
Apr 20, 2020 1.834 1.896 1.825 1.843 9,432,936 -0.06(-3.27%)
Apr 17, 2020 1.923 1.923 1.878 1.905 8,465,477 +0.03(+1.42%)
Apr 16, 2020 1.923 1.923 1.869 1.878 7,406,758 -0.05(-2.76%)
Apr 15, 2020 1.958 1.976 1.914 1.932 8,292,194 -0.12(-6.06%)
Apr 14, 2020 2.092 2.110 2.030 2.056 11,319,808 -0.03(-1.28%)
Apr 13, 2020 2.110 2.110 2.038 2.083 5,335,790 +0.01(+0.43%)
Apr 09, 2020 2.145 2.154 2.074 2.074 16,362,972 -0.08(-3.72%)
Apr 08, 2020 2.119 2.154 2.092 2.154 5,306,339 +0.03(+1.26%)
Apr 07, 2020 2.225 2.225 2.083 2.127 10,003,521 +0.00(+0.00%)
Apr 06, 2020 2.092 2.136 2.083 2.127 7,259,537 +0.14(+7.17%)
Apr 03, 2020 2.003 2.003 1.958 1.985 5,681,509 -0.05(-2.62%)
Apr 02, 2020 2.021 2.096 2.003 2.038 5,381,567 +0.04(+1.78%)
Apr 01, 2020 2.047 2.056 2.003 2.003 4,267,096 -0.09(-4.26%)
Mar 31, 2020 2.136 2.154 2.074 2.092 9,171,547 -0.10(-4.47%)
Mar 30, 2020 2.092 2.208 2.074 2.190 9,682,146 +0.00(+0.00%)
Mar 27, 2020 2.225 2.279 2.181 2.190 10,946,693 -0.17(-7.17%)
Mar 26, 2020 2.350 2.412 2.323 2.359 14,702,067 +0.03(+1.15%)
Mar 25, 2020 2.261 2.421 2.199 2.332 14,857,313 +0.12(+5.64%)
Mar 24, 2020 2.181 2.243 2.119 2.208 10,217,145 +0.20(+9.73%)
Mar 23, 2020 2.038 2.065 1.958 2.012 12,178,747 +0.06(+3.20%)
Mar 20, 2020 1.985 2.012 1.909 1.949 17,610,152 +0.01(+0.46%)
Mar 19, 2020 1.923 1.976 1.905 1.941 9,864,118 +0.02(+0.93%)
Mar 18, 2020 1.985 2.012 1.816 1.923 12,360,857 -0.23(-10.74%)
Mar 17, 2020 1.967 2.154 1.923 2.154 14,373,055 +0.20(+10.00%)
Mar 16, 2020 1.878 2.061 1.878 1.958 20,015,466 -0.45(-18.82%)
Mar 13, 2020 2.403 2.421 2.154 2.412 18,773,414 +0.17(+7.54%)
Mar 12, 2020 2.421 2.421 2.217 2.243 26,856,816 -0.40(-15.15%)
Mar 11, 2020 2.724 2.751 2.617 2.644 25,769,028 -0.13(-4.81%)
Mar 10, 2020 2.786 2.794 2.626 2.777 18,442,372 +0.13(+5.05%)
Mar 09, 2020 2.671 2.777 2.617 2.644 14,808,785 -0.38(-12.65%)
Mar 06, 2020 3.018 3.071 2.973 3.027 21,705,556 +0.00(+0.00%)
Mar 05, 2020 3.080 3.098 3.018 3.027 22,172,386 -0.26(-7.86%)
Mar 04, 2020 3.222 3.294 3.169 3.285 16,245,148 +0.14(+4.53%)
Mar 03, 2020 3.294 3.311 3.124 3.142 26,630,594 -0.12(-3.55%)
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.