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

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jul 30, 2010 5.719 5.777 5.665 5.719 20,585,876 -0.17(-2.82%)
Jul 29, 2010 5.934 5.997 5.817 5.885 5,805 -0.06(-0.98%)
Jul 28, 2010 5.992 6.021 5.907 5.943 491 -0.07(-1.09%)
Jul 27, 2010 6.004 6.013 5.924 6.008 28,861,706 +0.13(+2.26%)
Jul 26, 2010 5.783 5.880 5.756 5.875 18,839,460 -0.00(-0.08%)
Jul 23, 2010 5.637 5.880 5.579 5.880 47,250,548 +0.15(+2.55%)
Jul 22, 2010 5.628 5.734 5.619 5.734 6,557 +0.37(+6.93%)
Jul 21, 2010 5.544 5.561 5.336 5.362 31,196,958 -0.28(-4.94%)
Jul 20, 2010 5.437 5.654 5.433 5.641 17,990,138 +0.10(+1.76%)
Jul 19, 2010 5.632 5.650 5.468 5.544 21,448,240 +0.10(+1.79%)
Jul 16, 2010 5.446 5.606 5.429 5.446 28,414,414 -0.25(-4.35%)
Jul 15, 2010 5.694 5.703 5.548 5.694 20,343,516 +0.02(+0.31%)
Jul 14, 2010 5.628 5.703 5.566 5.676 226 +0.01(+0.23%)
Jul 13, 2010 5.583 5.698 5.575 5.663 18,693,210 +0.17(+3.14%)
Jul 12, 2010 5.508 5.559 5.455 5.491 17,536,018 -0.15(-2.59%)
Jul 09, 2010 5.637 5.659 5.491 5.637 16,444,183 +0.02(+0.39%)
Jul 08, 2010 5.579 5.628 5.479 5.614 7,232 +0.04(+0.71%)
Jul 07, 2010 5.287 5.583 5.256 5.575 41,853,068 +0.50(+9.76%)
Jul 06, 2010 5.092 5.166 4.999 5.079 23,967,638 +0.25(+5.13%)
Jul 02, 2010 4.831 4.991 4.787 4.831 17,309,064 -0.07(-1.35%)
Jul 01, 2010 4.862 4.920 4.703 4.898 26,395,822 +0.25(+5.43%)
Jun 30, 2010 4.668 4.774 4.628 4.645 2,260 +0.09(+2.04%)
Jun 29, 2010 4.637 4.637 4.517 4.553 8,577 -0.34(-6.88%)
Jun 25, 2010 4.889 4.924 4.783 4.889 18,549,044 +0.08(+1.66%)
Jun 24, 2010 4.929 4.937 4.778 4.809 2,861 -0.19(-3.81%)
Jun 23, 2010 4.995 5.053 4.894 4.999 19,489,578 +0.02(+0.44%)
Jun 22, 2010 5.053 5.110 4.944 4.977 8,220 -0.09(-1.83%)
Jun 21, 2010 5.212 5.216 5.030 5.070 27,617,222 -0.03(-0.61%)
Jun 18, 2010 5.101 5.199 5.044 5.101 27,507,358 +0.12(+2.31%)
Jun 17, 2010 5.013 5.030 4.902 4.986 30,549,456 +0.12(+2.45%)
Jun 16, 2010 4.791 4.898 4.769 4.867 13,154 -0.08(-1.70%)
Jun 15, 2010 4.623 4.951 4.769 4.951 2,113 +0.33(+7.08%)
Jun 14, 2010 4.694 4.752 4.601 4.623 30,975,890 -0.04(-0.95%)
Jun 11, 2010 4.566 4.703 4.535 4.668 42,453,628 +0.28(+6.46%)
Jun 10, 2010 4.252 4.407 4.247 4.384 26,558 +0.41(+10.23%)
Jun 09, 2010 4.035 4.106 3.960 3.977 29,605,384 +0.02(+0.45%)
Jun 08, 2010 3.889 3.969 3.827 3.960 37,170,092 +0.08(+2.05%)
Jun 07, 2010 4.035 4.061 3.880 3.880 35,115,076 -0.07(-1.68%)
Jun 04, 2010 3.946 4.137 3.938 3.946 68,782,160 -0.36(-8.42%)
Jun 03, 2010 4.309 4.482 4.278 4.309 4,520 -0.13(-2.89%)
Jun 02, 2010 4.353 4.446 4.300 4.438 26,776,378 +0.09(+2.03%)
Jun 01, 2010 4.380 4.548 4.349 4.349 9,985 -0.14(-3.15%)
May 28, 2010 4.491 4.641 4.477 4.491 44,581,812 -0.12(-2.68%)
May 27, 2010 4.464 4.615 4.407 4.615 66,354,572 +0.24(+5.57%)
May 26, 2010 4.495 4.548 4.331 4.371 11,210 -0.22(-4.73%)
May 25, 2010 4.371 4.601 4.323 4.588 37,059 -0.02(-0.38%)
May 24, 2010 4.659 4.733 4.606 4.606 33,646,724 -0.25(-5.19%)
May 21, 2010 4.544 4.876 4.522 4.858 58,099,036 +0.25(+5.48%)
May 20, 2010 4.535 4.716 4.513 4.606 47,639,232 -0.19(-3.88%)
May 19, 2010 4.650 4.791 4.590 4.791 37,318,744 +0.19(+4.13%)
May 18, 2010 4.814 4.822 4.579 4.601 17,320 +0.02(+0.39%)
May 17, 2010 4.623 4.654 4.429 4.584 34,555,628 -0.04(-0.77%)
May 14, 2010 4.619 4.814 4.473 4.619 53,655,216 -0.36(-7.28%)
May 13, 2010 5.044 5.101 4.982 4.982 19,889,634 -0.21(-4.09%)
May 12, 2010 5.123 5.265 5.088 5.194 28,930,668 +0.11(+2.09%)
May 11, 2010 5.199 5.225 5.088 5.088 226 -0.26(-4.88%)
May 10, 2010 5.287 5.375 5.234 5.349 109,612,784 +1.00(+22.99%)
May 07, 2010 4.473 4.561 4.247 4.349 92,306,416 -0.04(-1.01%)
May 06, 2010 4.699 4.752 4.057 4.393 66,724,788 -0.36(-7.54%)
May 05, 2010 4.778 4.893 4.726 4.752 37,207,592 -0.18(-3.59%)
May 04, 2010 5.066 5.113 4.911 4.929 10,318 -0.48(-8.84%)
May 03, 2010 5.393 5.451 5.384 5.406 24,066,892 -0.05(-0.97%)
Apr 30, 2010 5.513 5.544 5.415 5.460 16,733,518 +0.00(+0.08%)
Apr 29, 2010 5.429 5.521 5.364 5.455 17,096,208 +0.15(+2.84%)
Apr 28, 2010 5.380 5.411 5.199 5.305 39,250,728 -0.02(-0.42%)
Apr 27, 2010 5.547 5.640 5.327 5.327 6,571 -0.41(-7.22%)
Apr 26, 2010 5.806 5.824 5.733 5.742 13,484,955 -0.06(-0.97%)
Apr 23, 2010 5.763 5.811 5.707 5.798 12,535,050 +0.00(+0.00%)
Apr 22, 2010 5.733 5.815 5.668 5.798 15,773,455 -0.14(-2.33%)
Apr 21, 2010 5.992 6.014 5.880 5.936 7,259 -0.18(-2.90%)
Apr 20, 2010 6.165 6.165 6.078 6.113 12,664,770 +0.05(+0.78%)
Apr 19, 2010 6.022 6.087 5.983 6.065 12,682,650 -0.05(-0.85%)
Apr 16, 2010 6.277 6.307 6.061 6.117 15,118,520 -0.20(-3.21%)
Apr 15, 2010 6.260 6.350 6.251 6.320 8,759,743 -0.06(-0.88%)
Apr 14, 2010 6.320 6.389 6.281 6.376 7,509,852 +0.08(+1.23%)
Apr 13, 2010 6.320 6.329 6.234 6.299 6,772,579 +0.02(+0.27%)
Apr 12, 2010 6.277 6.329 6.260 6.281 10,104,635 +0.15(+2.39%)
Apr 09, 2010 5.914 6.135 5.901 6.135 11,366,571 +0.27(+4.64%)
Apr 08, 2010 5.772 5.884 5.750 5.863 16,332,903 -0.02(-0.37%)
Apr 07, 2010 5.906 5.936 5.854 5.884 11,296,190 +0.02(+0.37%)
Apr 06, 2010 5.789 5.893 5.768 5.863 15,371,104 -0.19(-3.07%)
Apr 05, 2010 6.130 6.130 5.958 6.048 12,807,513 +0.11(+1.82%)
Apr 01, 2010 5.845 5.940 5.940 5.940 6,824,531 +0.21(+3.69%)
Mar 31, 2010 5.703 5.781 5.660 5.729 14,524,910 -0.05(-0.82%)
Mar 30, 2010 5.876 5.876 5.746 5.776 6,581,486 -0.08(-1.40%)
Mar 29, 2010 5.815 5.893 5.806 5.858 5,528,989 +0.05(+0.82%)
Mar 26, 2010 5.798 5.871 5.781 5.811 10,232,326 +0.11(+1.97%)
Mar 25, 2010 5.759 5.819 5.694 5.699 12,341,125 +0.09(+1.62%)
Mar 24, 2010 5.651 5.668 5.586 5.608 15,319,536 -0.28(-4.84%)
Mar 23, 2010 5.845 5.906 5.806 5.893 7,575,442 +0.12(+2.09%)
Mar 22, 2010 5.638 5.798 5.629 5.772 10,791,668 -0.08(-1.33%)
Mar 19, 2010 6.005 6.031 5.850 5.850 12,214,064 -0.18(-3.01%)
Mar 18, 2010 6.117 6.129 5.966 6.031 9,128,263 -0.14(-2.31%)
Mar 17, 2010 6.173 6.221 6.139 6.173 7,103,152 +0.02(+0.35%)
Mar 16, 2010 6.061 6.165 6.005 6.152 7,253,715 +0.09(+1.50%)
Mar 15, 2010 6.031 6.070 6.018 6.061 7,491,369 -0.08(-1.34%)
Mar 12, 2010 6.221 6.221 6.122 6.143 6,866,214 +0.03(+0.42%)
Mar 11, 2010 6.130 6.130 6.048 6.117 5,483,150 -0.01(-0.21%)
Mar 10, 2010 6.091 6.191 6.078 6.130 11,196,523 +0.07(+1.21%)
Mar 09, 2010 6.018 6.113 6.009 6.057 10,248,300 -0.11(-1.75%)
Mar 08, 2010 6.195 6.221 6.135 6.165 12,374,300 +0.02(+0.28%)
Mar 05, 2010 6.009 6.160 5.992 6.148 13,078,847 +0.22(+3.64%)
Mar 04, 2010 5.962 5.983 5.871 5.932 10,889,222 +0.06(+1.10%)
Mar 03, 2010 5.750 5.945 5.742 5.867 23,436,272 +0.20(+3.58%)
Mar 02, 2010 5.681 5.711 5.612 5.664 9,781,430 +0.04(+0.69%)
Mar 01, 2010 5.582 5.651 5.550 5.625 11,806,087 -0.00(-0.08%)
Feb 26, 2010 5.487 5.664 5.431 5.629 11,777,370 +0.13(+2.35%)
Feb 25, 2010 5.375 5.500 5.336 5.500 14,370,046 -0.00(-0.08%)
Feb 24, 2010 5.392 5.534 5.362 5.504 24,616,604 -0.02(-0.31%)
Feb 23, 2010 5.629 5.651 5.504 5.522 13,308,113 -0.28(-4.91%)
Feb 22, 2010 5.841 5.858 5.798 5.806 9,351,922 -0.09(-1.61%)
Feb 19, 2010 5.815 5.923 5.768 5.901 8,283,837 +0.00(+0.07%)
Feb 18, 2010 5.776 5.910 5.768 5.897 9,725,202 +0.09(+1.64%)
Feb 17, 2010 5.871 5.901 5.794 5.802 12,192,256 -0.02(-0.30%)
Feb 16, 2010 5.686 5.854 5.655 5.819 12,577,403 +0.14(+2.43%)
Feb 12, 2010 5.599 5.681 5.681 5.681 11,086,678 -0.12(-2.08%)
Feb 11, 2010 5.694 5.811 5.625 5.802 15,984,283 -0.13(-2.18%)
Feb 10, 2010 5.927 5.971 5.832 5.932 14,793,608 +0.06(+1.10%)
Feb 09, 2010 5.746 5.927 5.660 5.867 33,376,636 +0.44(+8.03%)
Feb 08, 2010 5.465 5.595 5.405 5.431 31,583,610 -0.07(-1.26%)
Feb 05, 2010 5.573 5.605 5.340 5.500 24,315,690 +0.04(+0.71%)
Feb 04, 2010 5.841 5.845 5.452 5.461 32,318,286 -0.66(-10.79%)
Feb 03, 2010 6.165 6.247 6.100 6.122 11,348,723 -0.34(-5.21%)
Feb 02, 2010 6.394 6.471 6.363 6.458 7,819,981 +0.19(+3.10%)
Feb 01, 2010 6.242 6.280 6.199 6.264 8,105,697 +0.19(+3.05%)
Jan 29, 2010 6.091 6.221 6.040 6.078 10,067,510 +0.03(+0.43%)
Jan 28, 2010 6.238 6.260 5.988 6.053 12,268,914 -0.18(-2.84%)
Jan 27, 2010 6.204 6.260 6.109 6.230 13,793,697 -0.18(-2.78%)
Jan 26, 2010 6.360 6.518 6.356 6.407 5,643,442 -0.06(-0.92%)
Jan 25, 2010 6.544 6.544 6.437 6.467 5,701,013 +0.08(+1.20%)
Jan 22, 2010 6.399 6.578 6.348 6.390 10,076,501 -0.10(-1.51%)
Jan 21, 2010 6.740 6.774 6.463 6.488 14,599,883 -0.41(-6.00%)
Jan 20, 2010 6.966 6.966 6.804 6.902 14,917,686 -0.33(-4.54%)
Jan 19, 2010 7.064 7.244 7.064 7.231 22,681,630 +0.17(+2.36%)
Jan 15, 2010 7.175 7.064 7.064 7.064 4,225,825 -0.20(-2.82%)
Jan 14, 2010 7.158 7.278 7.158 7.269 3,994,046 +0.00(+0.06%)
Jan 13, 2010 7.252 7.282 7.158 7.265 3,651,167 +0.01(+0.18%)
Jan 12, 2010 7.465 7.348 7.218 7.252 4,813,146 -0.21(-2.86%)
Jan 11, 2010 7.478 7.487 7.397 7.465 4,632,432 +0.10(+1.33%)
Jan 08, 2010 7.325 7.376 7.295 7.367 4,186,333 +0.03(+0.47%)
Jan 07, 2010 7.290 7.342 7.235 7.333 4,445,068 -0.04(-0.52%)
Jan 06, 2010 7.261 7.393 7.256 7.372 3,755,046 +0.06(+0.82%)
Jan 05, 2010 7.308 7.350 7.235 7.312 5,084,985 +0.09(+1.30%)
Jan 04, 2010 7.158 7.252 7.154 7.218 5,077,357 +0.20(+2.92%)
Dec 31, 2009 7.052 7.013 7.013 7.013 2,114,670 -0.07(-0.96%)
Dec 30, 2009 7.056 7.081 7.026 7.081 2,409,519 -0.05(-0.72%)
Dec 29, 2009 7.167 7.179 7.090 7.133 2,950,468 +0.00(+0.06%)
Dec 28, 2009 7.137 7.159 7.107 7.128 3,132,725 -0.01(-0.12%)
Dec 24, 2009 7.043 7.145 7.043 7.137 2,380,344 +0.09(+1.21%)
Dec 23, 2009 7.030 7.090 7.005 7.052 4,195,168 +0.03(+0.49%)
Dec 22, 2009 7.000 7.034 6.958 7.017 3,913,610 +0.07(+0.98%)
Dec 21, 2009 6.907 6.992 6.907 6.949 5,826,679 +0.07(+1.05%)
Dec 18, 2009 6.919 6.962 6.787 6.877 6,102,554 +0.03(+0.44%)
Dec 17, 2009 6.928 6.941 6.825 6.847 8,269,811 -0.32(-4.41%)
Dec 16, 2009 7.094 7.192 7.094 7.162 7,761,151 +0.15(+2.19%)
Dec 15, 2009 6.996 7.052 6.966 7.009 4,517,249 -0.08(-1.14%)
Dec 14, 2009 7.081 7.107 7.073 7.090 5,071,424 +0.12(+1.65%)
Dec 11, 2009 6.975 7.000 6.936 6.975 6,976,008 -0.09(-1.21%)
Dec 10, 2009 7.064 7.081 6.988 7.060 5,588,225 +0.02(+0.30%)
Dec 09, 2009 7.077 7.111 6.949 7.039 10,604,199 -0.23(-3.17%)
Dec 08, 2009 7.337 7.350 7.252 7.269 7,823,534 -0.21(-2.80%)
Dec 07, 2009 7.508 7.576 7.470 7.478 5,189,413 -0.07(-0.96%)
Dec 04, 2009 7.589 7.623 7.474 7.551 7,217,797 +0.10(+1.37%)
Dec 03, 2009 7.606 7.632 7.448 7.448 6,203,008 -0.05(-0.63%)
Dec 02, 2009 7.474 7.555 7.444 7.495 4,581,976 +0.00(+0.00%)
Dec 01, 2009 7.470 7.538 7.440 7.495 5,346,556 +0.12(+1.56%)
Nov 30, 2009 7.333 7.431 7.278 7.380 6,484,428 +0.01(+0.17%)
Nov 27, 2009 7.261 7.444 7.256 7.367 4,064,052 -0.24(-3.14%)
Nov 25, 2009 7.572 7.615 7.517 7.606 5,103,361 +0.08(+1.02%)
Nov 24, 2009 7.521 7.534 7.457 7.529 5,655,916 +0.03(+0.46%)
Nov 23, 2009 7.495 7.546 7.457 7.495 5,428,855 +0.26(+3.54%)
Nov 20, 2009 7.273 7.320 7.231 7.239 9,583,805 -0.18(-2.47%)
Nov 19, 2009 7.448 7.453 7.325 7.423 3,603,843 -0.11(-1.42%)
Nov 18, 2009 7.542 7.559 7.457 7.529 3,197,365 +0.05(+0.63%)
Nov 17, 2009 7.440 7.487 7.366 7.482 3,050,866 -0.00(-0.06%)
Nov 16, 2009 7.482 7.576 7.465 7.487 6,215,955 +0.09(+1.15%)
Nov 13, 2009 7.337 7.440 7.269 7.401 4,773,445 +0.10(+1.34%)
Nov 12, 2009 7.384 7.427 7.265 7.303 5,767,821 -0.05(-0.64%)
Nov 11, 2009 7.372 7.427 7.316 7.350 5,216,893 +0.03(+0.35%)
Nov 10, 2009 7.261 7.337 7.231 7.325 4,973,133 +0.00(+0.00%)
Nov 09, 2009 7.222 7.342 7.197 7.325 7,478,743 +0.19(+2.69%)
Nov 06, 2009 6.979 7.162 6.953 7.133 9,649,645 +0.09(+1.21%)
Nov 05, 2009 7.000 7.141 6.971 7.047 8,996,264 +0.19(+2.74%)
Nov 04, 2009 6.877 6.975 6.832 6.860 6,211,100 +0.08(+1.13%)
Nov 03, 2009 6.663 6.817 6.646 6.783 6,999,119 -0.15(-2.15%)
Nov 02, 2009 6.872 7.069 6.804 6.932 10,555,426 +0.08(+1.18%)
Oct 30, 2009 7.081 7.128 6.830 6.851 11,502,647 -0.37(-5.08%)
Oct 29, 2009 7.056 7.252 7.043 7.218 7,683,137 +0.41(+5.95%)
Oct 28, 2009 6.919 6.971 6.796 6.813 12,305,373 -0.21(-2.98%)
Oct 27, 2009 7.154 7.201 7.013 7.022 9,100,558 -0.10(-1.44%)
Oct 26, 2009 7.337 7.410 7.106 7.124 7,993,927 -0.17(-2.40%)
Oct 23, 2009 7.329 7.342 7.257 7.299 7,763,877 -0.17(-2.34%)
Oct 22, 2009 7.333 7.504 7.278 7.474 5,478,024 +0.16(+2.22%)
Oct 21, 2009 7.278 7.482 7.265 7.312 8,837,210 -0.01(-0.17%)
Oct 20, 2009 7.256 7.325 7.252 7.325 11,294,508 -0.09(-1.21%)
Oct 19, 2009 7.303 7.435 7.239 7.414 8,994,194 +0.30(+4.20%)
Oct 16, 2009 7.124 7.171 7.060 7.116 9,210,928 -0.16(-2.23%)
Oct 15, 2009 7.201 7.290 7.201 7.278 6,480,396 +0.10(+1.43%)
Oct 14, 2009 7.073 7.188 7.039 7.175 10,777,604 +0.38(+5.52%)
Oct 13, 2009 6.851 6.868 6.761 6.800 7,820,897 -0.03(-0.47%)
Oct 12, 2009 6.948 6.958 6.828 6.832 12,027,548 +0.04(+0.62%)
Oct 09, 2009 6.828 6.870 6.760 6.790 22,185,352 -0.09(-1.29%)
Oct 08, 2009 6.916 6.929 6.857 6.878 31,924,830 +0.04(+0.62%)
Oct 07, 2009 6.845 6.912 6.756 6.836 11,550,416 -0.09(-1.28%)
Oct 06, 2009 6.870 6.996 6.866 6.925 14,086,823 +0.20(+3.01%)
Oct 05, 2009 6.545 6.735 6.520 6.722 6,244,770 +0.30(+4.66%)
Oct 02, 2009 6.397 6.486 6.376 6.423 11,195,094 -0.07(-1.04%)
Oct 01, 2009 6.756 6.756 6.490 6.490 7,440,561 -0.32(-4.77%)
Sep 30, 2009 6.908 6.920 6.752 6.815 6,810,096 -0.04(-0.55%)
Sep 29, 2009 6.891 6.929 6.819 6.853 4,566,767 -0.11(-1.58%)
Sep 28, 2009 6.819 6.984 6.819 6.963 3,220,741 +0.16(+2.29%)
Sep 25, 2009 6.752 6.853 6.735 6.807 4,393,984 -0.03(-0.37%)
Sep 24, 2009 7.022 7.047 6.760 6.832 4,900,212 -0.10(-1.46%)
Sep 23, 2009 6.988 7.090 6.925 6.933 6,323,637 -0.03(-0.42%)
Sep 22, 2009 6.958 6.980 6.912 6.963 6,307,126 +0.15(+2.17%)
Sep 21, 2009 6.747 6.849 6.735 6.815 5,724,248 -0.10(-1.46%)
Sep 18, 2009 6.908 6.950 6.857 6.916 6,611,603 +0.14(+2.12%)
Sep 17, 2009 6.764 6.857 6.731 6.773 5,144,984 -0.03(-0.48%)
Sep 16, 2009 6.819 6.887 6.782 6.805 6,743,626 +0.10(+1.43%)
Sep 15, 2009 6.625 6.731 6.587 6.709 4,996,472 +0.09(+1.40%)
Sep 14, 2009 6.490 6.629 6.482 6.617 5,907,935 +0.05(+0.71%)
Sep 11, 2009 6.634 6.663 6.507 6.570 6,173,125 +0.01(+0.13%)
Sep 10, 2009 6.439 6.596 6.406 6.562 9,128,625 -0.02(-0.26%)
Sep 09, 2009 6.574 6.625 6.536 6.579 5,146,406 +0.02(+0.32%)
Sep 08, 2009 6.574 6.600 6.523 6.558 4,798,536 -0.01(-0.13%)
Sep 04, 2009 6.334 6.612 6.313 6.566 5,746,635 +0.31(+4.92%)
Sep 03, 2009 6.287 6.313 6.182 6.258 5,562,056 +0.16(+2.70%)
Sep 02, 2009 6.072 6.152 6.026 6.093 7,007,022 -0.15(-2.43%)
Sep 01, 2009 6.376 6.481 6.199 6.245 9,715,662 -0.27(-4.08%)
Aug 31, 2009 6.498 6.545 6.469 6.511 5,919,087 -0.04(-0.58%)
Aug 28, 2009 6.638 6.659 6.520 6.549 9,557,332 -0.04(-0.64%)
Aug 27, 2009 6.473 6.625 6.410 6.591 4,340,569 +0.11(+1.76%)
Aug 26, 2009 6.444 6.490 6.418 6.477 4,076,279 +0.02(+0.26%)
Aug 25, 2009 6.452 6.545 6.427 6.461 5,411,321 +0.16(+2.55%)
Aug 24, 2009 6.380 6.473 6.283 6.300 6,943,931 -0.05(-0.80%)
Aug 21, 2009 6.283 6.372 6.250 6.351 6,104,695 +0.18(+2.94%)
Aug 20, 2009 6.077 6.190 6.055 6.169 3,927,772 +0.12(+2.02%)
Aug 19, 2009 5.857 6.106 5.857 6.047 5,280,696 +0.05(+0.77%)
Aug 18, 2009 5.891 6.034 5.882 6.001 6,226,158 +0.14(+2.47%)
Aug 17, 2009 5.891 5.895 5.832 5.856 8,238,035 -0.31(-5.08%)
Aug 14, 2009 6.228 6.228 6.081 6.169 6,014,238 -0.06(-1.02%)
Aug 13, 2009 6.207 6.275 6.178 6.233 7,000,631 +0.07(+1.10%)
Aug 12, 2009 6.055 6.203 6.055 6.165 6,788,677 +0.13(+2.17%)
Aug 11, 2009 6.055 6.098 6.001 6.034 4,721,327 -0.05(-0.76%)
Aug 10, 2009 6.093 6.102 6.051 6.081 5,358,499 -0.03(-0.55%)
Aug 07, 2009 6.169 6.178 6.106 6.114 8,319,266 +0.05(+0.76%)
Aug 06, 2009 6.119 6.152 6.013 6.068 7,249,941 +0.00(+0.07%)
Aug 05, 2009 6.072 6.098 5.941 6.064 8,560,719 -0.05(-0.76%)
Aug 04, 2009 6.068 6.148 6.047 6.110 12,651,513 -0.05(-0.88%)
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.