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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2012 3.188 3.280 3.155 3.257 11,652,207 +0.15(+4.76%)
Aug 30, 2012 3.123 3.137 3.072 3.109 8,873,660 -0.06(-1.90%)
Aug 29, 2012 3.178 3.188 3.146 3.169 14,840,772 -0.04(-1.30%)
Aug 27, 2012 3.220 3.243 3.192 3.211 5,401,549 +0.01(+0.43%)
Aug 24, 2012 3.146 3.215 3.127 3.197 5,828,606 +0.03(+1.02%)
Aug 23, 2012 3.160 3.229 3.114 3.165 14,082,050 -0.06(-1.87%)
Aug 22, 2012 3.192 3.225 3.165 3.225 6,818,977 -0.02(-0.57%)
Aug 21, 2012 3.215 3.276 3.215 3.243 8,683,228 +0.05(+1.59%)
Aug 20, 2012 3.178 3.215 3.146 3.192 7,995,589 -0.05(-1.43%)
Aug 17, 2012 3.243 3.243 3.206 3.239 13,976,186 +0.06(+1.89%)
Aug 16, 2012 3.123 3.211 3.114 3.178 15,888,056 +0.12(+3.78%)
Aug 15, 2012 3.058 3.072 3.030 3.063 6,023,182 +0.02(+0.76%)
Aug 14, 2012 3.058 3.067 3.026 3.040 4,220,950 +0.03(+0.92%)
Aug 13, 2012 3.035 3.053 2.993 3.012 6,257,219 +0.01(+0.31%)
Aug 10, 2012 2.993 3.016 2.961 3.003 7,115,194 -0.00(-0.15%)
Aug 09, 2012 2.993 3.026 2.979 3.007 8,575,252 -0.02(-0.61%)
Aug 08, 2012 3.012 3.049 3.003 3.026 13,499,411 +0.00(+0.00%)
Aug 07, 2012 3.026 3.063 3.016 3.026 16,711,955 +0.11(+3.65%)
Aug 06, 2012 2.933 2.972 2.919 2.919 14,938,983 +0.09(+3.27%)
Aug 03, 2012 2.767 2.845 2.757 2.827 14,509,898 +0.19(+7.19%)
Aug 02, 2012 2.609 2.683 2.577 2.637 16,868,598 -0.19(-6.56%)
Aug 01, 2012 2.794 2.850 2.776 2.822 31,850,054 +0.06(+2.35%)
Jul 31, 2012 2.785 2.813 2.757 2.757 10,381,699 -0.06(-1.97%)
Jul 30, 2012 2.799 2.841 2.781 2.813 13,466,522 +0.07(+2.53%)
Jul 27, 2012 2.628 2.771 2.619 2.744 23,305,674 +0.21(+8.21%)
Jul 26, 2012 2.503 2.568 2.484 2.535 21,727,136 +0.20(+8.73%)
Jul 25, 2012 2.285 2.332 2.258 2.332 11,922,153 +0.07(+3.07%)
Jul 24, 2012 2.318 2.327 2.262 2.262 20,502,576 -0.12(-5.05%)
Jul 23, 2012 2.318 2.415 2.299 2.383 15,613,964 +0.02(+0.78%)
Jul 20, 2012 2.434 2.475 2.360 2.364 42,613,792 -0.21(-8.09%)
Jul 19, 2012 2.563 2.582 2.540 2.572 6,398,882 +0.00(+0.00%)
Jul 18, 2012 2.549 2.582 2.545 2.572 13,354,022 -0.03(-1.07%)
Jul 17, 2012 2.609 2.609 2.535 2.600 8,891,477 +0.03(+1.26%)
Jul 16, 2012 2.563 2.586 2.545 2.568 13,123,358 -0.08(-3.14%)
Jul 13, 2012 2.607 2.660 2.605 2.651 9,380,266 +0.01(+0.53%)
Jul 12, 2012 2.628 2.647 2.586 2.637 8,575,704 -0.05(-1.72%)
Jul 11, 2012 2.656 2.706 2.646 2.683 8,979,514 +0.16(+6.17%)
Jul 10, 2012 2.584 2.619 2.510 2.527 14,724,169 -0.06(-2.35%)
Jul 09, 2012 2.575 2.593 2.553 2.588 23,024,754 -0.05(-1.98%)
Jul 06, 2012 2.623 2.657 2.610 2.641 21,176,162 -0.10(-3.80%)
Jul 05, 2012 2.754 2.762 2.701 2.745 16,278,466 -0.15(-5.26%)
Jul 03, 2012 2.871 2.915 2.862 2.897 9,145,925 +0.01(+0.30%)
Jul 02, 2012 2.858 2.888 2.823 2.888 10,349,930 +0.03(+1.22%)
Jun 29, 2012 2.828 2.871 2.801 2.854 23,124,738 +0.18(+6.67%)
Jun 28, 2012 2.614 2.680 2.597 2.675 8,311,626 +0.04(+1.49%)
Jun 27, 2012 2.584 2.649 2.567 2.636 8,817,711 +0.06(+2.19%)
Jun 26, 2012 2.601 2.610 2.540 2.580 9,717,367 -0.02(-0.84%)
Jun 25, 2012 2.636 2.641 2.584 2.601 12,068,290 -0.15(-5.53%)
Jun 22, 2012 2.780 2.793 2.719 2.754 18,434,394 +0.10(+3.94%)
Jun 21, 2012 2.793 2.797 2.649 2.649 12,669,942 -0.07(-2.72%)
Jun 20, 2012 2.693 2.749 2.680 2.723 12,927,372 +0.09(+3.30%)
Jun 19, 2012 2.606 2.675 2.597 2.636 12,304,700 +0.08(+3.24%)
Jun 18, 2012 2.593 2.601 2.536 2.554 16,525,729 -0.14(-5.17%)
Jun 15, 2012 2.667 2.706 2.641 2.693 18,822,626 -0.01(-0.48%)
Jun 14, 2012 2.684 2.736 2.671 2.706 12,819,189 +0.05(+1.97%)
Jun 13, 2012 2.636 2.688 2.623 2.654 16,472,615 +0.02(+0.83%)
Jun 12, 2012 2.614 2.632 2.571 2.632 11,762,914 +0.06(+2.20%)
Jun 11, 2012 2.736 2.745 2.571 2.575 29,336,072 -0.08(-3.11%)
Jun 08, 2012 2.593 2.675 2.571 2.658 22,437,098 +0.07(+2.86%)
Jun 07, 2012 2.641 2.654 2.580 2.584 20,980,126 +0.00(+0.17%)
Jun 06, 2012 2.501 2.588 2.497 2.580 22,763,758 +0.10(+4.22%)
Jun 05, 2012 2.475 2.514 2.453 2.475 13,407,696 +0.03(+1.07%)
Jun 04, 2012 2.449 2.467 2.427 2.449 19,558,252 +0.13(+5.63%)
Jun 01, 2012 2.310 2.349 2.288 2.319 18,810,312 +0.00(+0.19%)
May 31, 2012 2.288 2.332 2.258 2.314 16,335,143 +0.03(+1.33%)
May 30, 2012 2.323 2.323 2.271 2.284 26,333,556 -0.06(-2.60%)
May 29, 2012 2.356 2.362 2.323 2.345 32,677,548 -0.12(-4.77%)
May 25, 2012 2.449 2.480 2.445 2.462 16,499,006 -0.00(-0.18%)
May 24, 2012 2.493 2.510 2.440 2.467 11,666,291 -0.02(-0.87%)
May 23, 2012 2.480 2.493 2.423 2.488 14,357,815 -0.03(-1.21%)
May 22, 2012 2.527 2.562 2.493 2.519 15,488,410 +0.02(+0.87%)
May 21, 2012 2.464 2.514 2.462 2.497 15,293,058 -0.01(-0.35%)
May 18, 2012 2.532 2.540 2.484 2.506 20,995,588 +0.09(+3.60%)
May 17, 2012 2.445 2.458 2.401 2.419 19,555,360 -0.05(-1.94%)
May 16, 2012 2.554 2.567 2.462 2.467 121,868,288 -0.06(-2.41%)
May 15, 2012 2.593 2.597 2.519 2.527 24,091,774 -0.09(-3.49%)
May 14, 2012 2.641 2.649 2.614 2.619 11,326,508 -0.09(-3.37%)
May 11, 2012 2.671 2.762 2.662 2.710 20,277,864 -0.04(-1.58%)
May 10, 2012 2.771 2.801 2.749 2.754 22,538,858 +0.14(+5.32%)
May 09, 2012 2.593 2.641 2.575 2.614 29,675,004 -0.16(-5.65%)
May 08, 2012 2.767 2.784 2.723 2.771 15,567,748 -0.01(-0.31%)
May 07, 2012 2.736 2.797 2.728 2.780 25,220,516 +0.10(+3.57%)
May 04, 2012 2.680 2.706 2.634 2.684 26,849,700 +0.06(+2.15%)
May 03, 2012 2.623 2.645 2.610 2.627 17,996,966 +0.00(+0.17%)
May 02, 2012 2.601 2.645 2.584 2.623 52,072,092 -0.16(-5.63%)
May 01, 2012 2.758 2.806 2.745 2.780 17,861,988 +0.03(+0.95%)
Apr 30, 2012 2.780 2.784 2.723 2.754 21,750,888 -0.06(-2.16%)
Apr 27, 2012 2.793 2.828 2.749 2.815 20,860,054 +0.05(+1.89%)
Apr 26, 2012 2.710 2.775 2.706 2.762 39,549,880 -0.07(-2.61%)
Apr 25, 2012 2.862 2.880 2.797 2.836 37,103,176 +0.07(+2.68%)
Apr 24, 2012 2.701 2.793 2.701 2.762 22,936,432 +0.05(+1.76%)
Apr 23, 2012 2.680 2.723 2.658 2.714 25,168,614 -0.01(-0.48%)
Apr 20, 2012 2.710 2.767 2.701 2.728 21,310,892 +0.07(+2.79%)
Apr 19, 2012 2.680 2.710 2.645 2.654 65,334,552 -0.10(-3.79%)
Apr 18, 2012 2.762 2.810 2.749 2.758 26,440,422 -0.09(-3.21%)
Apr 17, 2012 2.810 2.884 2.806 2.849 33,187,476 +0.05(+1.87%)
Apr 16, 2012 2.801 2.819 2.741 2.797 23,932,484 +0.01(+0.47%)
Apr 13, 2012 2.867 2.867 2.775 2.784 49,732,824 -0.13(-4.48%)
Apr 12, 2012 2.875 2.923 2.854 2.915 15,611,676 +0.00(+0.00%)
Apr 11, 2012 2.954 2.962 2.888 2.915 28,938,692 +0.08(+2.92%)
Apr 10, 2012 2.928 2.941 2.828 2.832 45,777,948 -0.09(-3.00%)
Apr 09, 2012 2.907 2.961 2.903 2.919 19,049,010 -0.02(-0.57%)
Apr 05, 2012 2.919 2.969 2.907 2.936 23,697,666 -0.05(-1.81%)
Apr 04, 2012 2.994 3.024 2.953 2.990 34,889,960 -0.08(-2.58%)
Apr 03, 2012 3.157 3.165 3.049 3.070 37,531,872 -0.16(-4.91%)
Apr 02, 2012 3.115 3.245 3.107 3.228 21,066,372 +0.03(+0.91%)
Mar 30, 2012 3.191 3.216 3.136 3.199 13,009,764 +0.03(+1.05%)
Mar 29, 2012 3.145 3.174 3.128 3.165 21,056,464 -0.03(-1.04%)
Mar 28, 2012 3.253 3.257 3.157 3.199 40,964,400 -0.08(-2.29%)
Mar 27, 2012 3.324 3.328 3.266 3.274 14,932,196 -0.07(-2.12%)
Mar 26, 2012 3.332 3.357 3.307 3.345 14,189,722 +0.00(+0.12%)
Mar 23, 2012 3.316 3.357 3.278 3.341 12,953,919 +0.00(+0.00%)
Mar 22, 2012 3.341 3.357 3.320 3.341 12,801,710 -0.06(-1.84%)
Mar 21, 2012 3.474 3.482 3.395 3.403 33,374,928 -0.12(-3.43%)
Mar 20, 2012 3.512 3.549 3.487 3.524 13,192,079 -0.03(-0.82%)
Mar 19, 2012 3.507 3.595 3.499 3.553 13,415,804 +0.08(+2.28%)
Mar 16, 2012 3.432 3.491 3.432 3.474 12,819,916 +0.05(+1.34%)
Mar 15, 2012 3.387 3.432 3.349 3.428 11,664,471 +0.05(+1.48%)
Mar 14, 2012 3.412 3.420 3.353 3.378 12,065,567 -0.03(-0.86%)
Mar 13, 2012 3.320 3.424 3.303 3.407 28,187,412 +0.10(+3.16%)
Mar 12, 2012 3.324 3.328 3.266 3.303 12,025,759 -0.05(-1.61%)
Mar 09, 2012 3.349 3.382 3.336 3.357 9,841,270 -0.06(-1.83%)
Mar 08, 2012 3.336 3.449 3.318 3.420 11,941,213 +0.13(+4.06%)
Mar 07, 2012 3.249 3.299 3.220 3.286 9,440,462 +0.03(+1.03%)
Mar 06, 2012 3.291 3.307 3.224 3.253 19,323,162 -0.18(-5.11%)
Mar 05, 2012 3.466 3.472 3.412 3.428 10,387,261 -0.08(-2.14%)
Mar 02, 2012 3.503 3.524 3.478 3.503 6,664,258 -0.02(-0.59%)
Mar 01, 2012 3.507 3.533 3.487 3.524 14,313,817 +0.06(+1.81%)
Feb 29, 2012 3.537 3.560 3.441 3.462 11,175,440 -0.05(-1.54%)
Feb 28, 2012 3.478 3.527 3.457 3.516 6,701,982 +0.02(+0.48%)
Feb 27, 2012 3.457 3.507 3.432 3.499 6,964,055 -0.02(-0.47%)
Feb 24, 2012 3.487 3.535 3.474 3.516 6,329,299 -0.01(-0.24%)
Feb 23, 2012 3.470 3.545 3.445 3.524 7,709,852 +0.02(+0.48%)
Feb 22, 2012 3.549 3.549 3.491 3.507 7,040,588 -0.06(-1.75%)
Feb 21, 2012 3.595 3.622 3.562 3.570 14,199,797 +0.04(+1.18%)
Feb 17, 2012 3.553 3.553 3.495 3.528 9,168,266 +0.05(+1.32%)
Feb 16, 2012 3.395 3.495 3.382 3.482 18,058,924 -0.01(-0.36%)
Feb 15, 2012 3.528 3.537 3.460 3.495 10,901,875 -0.04(-1.18%)
Feb 14, 2012 3.553 3.562 3.470 3.537 9,039,198 -0.03(-0.82%)
Feb 13, 2012 3.612 3.616 3.562 3.566 4,318,430 +0.00(+0.12%)
Feb 10, 2012 3.553 3.587 3.533 3.562 8,151,385 -0.09(-2.51%)
Feb 09, 2012 3.662 3.691 3.641 3.653 14,576,937 +0.00(+0.11%)
Feb 08, 2012 3.628 3.658 3.591 3.649 12,186,636 +0.07(+1.86%)
Feb 07, 2012 3.541 3.620 3.524 3.583 15,036,991 +0.05(+1.54%)
Feb 06, 2012 3.499 3.548 3.491 3.528 8,479,089 +0.02(+0.48%)
Feb 03, 2012 3.466 3.524 3.453 3.512 16,476,880 +0.07(+1.94%)
Feb 02, 2012 3.424 3.470 3.412 3.445 10,320,652 +0.08(+2.23%)
Feb 01, 2012 3.391 3.420 3.366 3.370 11,819,468 +0.08(+2.54%)
Jan 31, 2012 3.316 3.320 3.245 3.286 10,533,859 -0.00(-0.13%)
Jan 30, 2012 3.266 3.320 3.249 3.291 15,832,407 -0.11(-3.19%)
Jan 27, 2012 3.349 3.428 3.345 3.399 10,812,816 +0.02(+0.62%)
Jan 26, 2012 3.412 3.412 3.357 3.378 15,685,296 +0.05(+1.63%)
Jan 25, 2012 3.245 3.345 3.229 3.324 15,847,098 +0.03(+1.01%)
Jan 24, 2012 3.216 3.303 3.199 3.291 12,074,398 +0.03(+0.90%)
Jan 23, 2012 3.266 3.307 3.216 3.261 13,795,390 +0.03(+0.90%)
Jan 20, 2012 3.165 3.245 3.165 3.232 10,363,037 +0.03(+1.04%)
Jan 19, 2012 3.145 3.232 3.120 3.199 23,530,524 +0.16(+5.36%)
Jan 18, 2012 3.015 3.045 2.992 3.036 12,083,017 +0.02(+0.69%)
Jan 17, 2012 2.999 3.040 2.990 3.015 7,822,754 +0.02(+0.70%)
Jan 13, 2012 2.990 3.011 2.932 2.994 7,079,419 -0.02(-0.55%)
Jan 12, 2012 3.036 3.045 2.969 3.011 9,408,296 +0.03(+1.12%)
Jan 11, 2012 2.974 2.994 2.932 2.978 7,181,611 +0.01(+0.23%)
Jan 10, 2012 2.947 2.987 2.943 2.971 9,538,692 +0.13(+4.45%)
Jan 09, 2012 2.873 2.885 2.804 2.845 16,364,901 +0.02(+0.87%)
Jan 06, 2012 2.869 2.881 2.787 2.820 57,212,452 -0.09(-3.22%)
Jan 05, 2012 2.906 2.934 2.857 2.914 18,147,412 -0.16(-5.31%)
Jan 04, 2012 3.032 3.077 3.016 3.077 6,792,778 +0.01(+0.27%)
Dec 30, 2011 3.053 3.085 3.053 3.069 5,563,883 +0.02(+0.53%)
Dec 29, 2011 2.959 3.061 2.959 3.053 6,964,709 +0.06(+2.05%)
Dec 28, 2011 3.057 3.065 2.975 2.991 4,230,011 -0.07(-2.40%)
Dec 27, 2011 3.073 3.089 3.057 3.065 17,687,128 -0.02(-0.79%)
Dec 23, 2011 3.098 3.106 3.073 3.089 5,293,729 +0.04(+1.47%)
Dec 21, 2011 3.028 3.049 2.971 3.045 9,480,456 -0.04(-1.45%)
Dec 20, 2011 3.045 3.094 3.040 3.089 13,480,483 +0.17(+5.87%)
Dec 19, 2011 2.996 3.016 2.918 2.918 7,327,597 -0.00(-0.14%)
Dec 16, 2011 2.926 2.983 2.902 2.922 9,997,407 -0.00(-0.14%)
Dec 15, 2011 2.983 2.991 2.922 2.926 4,552,341 +0.02(+0.84%)
Dec 14, 2011 2.930 2.955 2.881 2.902 8,397,471 -0.05(-1.66%)
Dec 13, 2011 3.032 3.077 2.918 2.951 10,984,547 -0.15(-4.74%)
Dec 12, 2011 3.106 3.118 3.036 3.098 10,604,018 -0.13(-4.05%)
Dec 09, 2011 3.200 3.264 3.187 3.228 8,319,615 +0.10(+3.26%)
Dec 08, 2011 3.228 3.244 3.110 3.126 10,227,614 -0.12(-3.77%)
Dec 07, 2011 3.163 3.269 3.130 3.249 10,026,404 +0.00(+0.00%)
Dec 06, 2011 3.220 3.265 3.208 3.249 7,392,275 +0.05(+1.53%)
Dec 05, 2011 3.253 3.269 3.167 3.200 15,582,782 +0.11(+3.57%)
Dec 02, 2011 3.175 3.187 3.065 3.089 44,184,412 +0.04(+1.34%)
Dec 01, 2011 3.049 3.081 3.024 3.049 24,038,260 -0.00(-0.13%)
Nov 30, 2011 3.069 3.085 3.022 3.053 47,792,860 +0.13(+4.47%)
Nov 29, 2011 2.955 2.971 2.902 2.922 17,281,988 -0.02(-0.83%)
Nov 28, 2011 2.983 2.991 2.926 2.947 11,804,702 +0.17(+6.18%)
Nov 25, 2011 2.775 2.820 2.763 2.775 5,318,259 -0.02(-0.73%)
Nov 23, 2011 2.849 2.857 2.767 2.796 14,691,326 -0.09(-3.25%)
Nov 22, 2011 2.914 2.922 2.857 2.889 54,356,436 -0.08(-2.75%)
Nov 21, 2011 2.991 3.000 2.947 2.971 8,925,498 -0.07(-2.28%)
Nov 18, 2011 3.069 3.094 3.024 3.040 7,129,766 +0.04(+1.50%)
Nov 17, 2011 3.049 3.061 2.963 2.996 9,207,864 -0.02(-0.81%)
Nov 16, 2011 3.053 3.102 3.020 3.020 10,514,347 -0.07(-2.12%)
Nov 15, 2011 3.053 3.102 3.020 3.085 9,664,156 -0.02(-0.66%)
Nov 14, 2011 3.142 3.151 3.085 3.106 8,428,896 -0.13(-3.91%)
Nov 11, 2011 3.191 3.259 3.187 3.232 10,648,194 +0.12(+3.80%)
Nov 10, 2011 3.134 3.138 3.057 3.114 9,942,822 +0.08(+2.69%)
Nov 09, 2011 3.073 3.122 3.020 3.032 19,547,082 -0.26(-7.93%)
Nov 08, 2011 3.245 3.314 3.208 3.293 11,219,527 +0.04(+1.25%)
Nov 07, 2011 3.269 3.281 3.163 3.253 9,578,656 -0.02(-0.62%)
Nov 04, 2011 3.269 3.277 3.171 3.273 10,609,773 -0.06(-1.72%)
Nov 03, 2011 3.318 3.387 3.208 3.330 11,787,663 +0.04(+1.12%)
Nov 02, 2011 3.289 3.302 3.216 3.293 8,627,692 -0.00(-0.12%)
Nov 01, 2011 3.249 3.338 3.212 3.298 15,755,309 -0.20(-5.61%)
Oct 31, 2011 3.587 3.591 3.481 3.493 9,181,222 -0.18(-4.99%)
Oct 28, 2011 3.693 3.714 3.661 3.677 9,515,627 -0.08(-2.07%)
Oct 27, 2011 3.698 3.806 3.661 3.755 22,658,114 +0.33(+9.52%)
Oct 26, 2011 3.449 3.457 3.324 3.428 8,926,007 +0.02(+0.60%)
Oct 25, 2011 3.428 3.453 3.387 3.408 13,390,489 -0.05(-1.53%)
Oct 24, 2011 3.396 3.477 3.396 3.461 14,532,285 +0.06(+1.68%)
Oct 21, 2011 3.391 3.436 3.371 3.404 7,810,382 +0.09(+2.58%)
Oct 20, 2011 3.375 3.379 3.204 3.318 13,619,362 -0.04(-1.22%)
Oct 19, 2011 3.461 3.465 3.355 3.359 9,763,351 -0.15(-4.30%)
Oct 18, 2011 3.351 3.518 3.310 3.510 31,284,100 +0.18(+5.26%)
Oct 17, 2011 3.461 3.469 3.334 3.334 10,030,570 -0.11(-3.20%)
Oct 14, 2011 3.469 3.477 3.391 3.444 6,996,828 -0.01(-0.24%)
Oct 13, 2011 3.396 3.469 3.326 3.453 21,783,240 +0.02(+0.48%)
Oct 12, 2011 3.489 3.506 3.432 3.436 33,727,004 -0.05(-1.52%)
Oct 11, 2011 3.457 3.489 3.428 3.489 8,574,511 -0.04(-1.27%)
Oct 10, 2011 3.489 3.534 3.471 3.534 13,128,864 +0.07(+2.12%)
Oct 07, 2011 3.498 3.510 3.399 3.461 9,887,738 +0.00(+0.12%)
Oct 06, 2011 3.432 3.465 3.408 3.457 14,025,324 +0.09(+2.79%)
Oct 05, 2011 3.261 3.375 3.240 3.363 16,488,768 -0.03(-0.96%)
Oct 04, 2011 3.106 3.396 3.077 3.396 49,514,944 +0.26(+8.33%)
Oct 03, 2011 3.245 3.269 3.122 3.134 15,928,424 -0.15(-4.48%)
Sep 30, 2011 3.351 3.420 3.281 3.281 22,000,884 -0.15(-4.40%)
Sep 29, 2011 3.469 3.481 3.367 3.432 17,240,752 +0.20(+6.32%)
Sep 28, 2011 3.424 3.477 3.216 3.228 39,511,024 -0.11(-3.18%)
Sep 27, 2011 3.408 3.461 3.318 3.334 19,212,890 +0.02(+0.74%)
Sep 26, 2011 3.228 3.320 3.138 3.310 17,600,464 +0.09(+2.66%)
Sep 23, 2011 3.016 3.224 3.008 3.224 15,722,806 +0.21(+7.05%)
Sep 22, 2011 3.012 3.059 2.967 3.012 17,550,272 -0.08(-2.64%)
Sep 21, 2011 3.257 3.277 3.094 3.094 10,420,462 -0.15(-4.65%)
Sep 20, 2011 3.261 3.306 3.208 3.245 10,301,461 -0.01(-0.38%)
Sep 19, 2011 3.232 3.293 3.187 3.257 13,962,035 -0.08(-2.44%)
Sep 16, 2011 3.391 3.408 3.281 3.338 14,715,224 -0.03(-0.85%)
Sep 15, 2011 3.367 3.404 3.302 3.367 22,019,636 +0.16(+4.96%)
Sep 14, 2011 3.130 3.245 3.045 3.208 22,087,822 +0.10(+3.29%)
Sep 13, 2011 3.016 3.124 2.983 3.106 21,178,762 +0.04(+1.47%)
Sep 12, 2011 2.979 3.077 2.918 3.061 41,373,992 -0.15(-4.70%)
Sep 09, 2011 3.142 3.224 3.094 3.212 28,826,594 -0.11(-3.44%)
Sep 08, 2011 3.367 3.400 3.277 3.326 18,632,596 -0.06(-1.81%)
Sep 07, 2011 3.257 3.481 3.236 3.387 25,224,916 +0.01(+0.36%)
Sep 06, 2011 3.240 3.387 3.200 3.375 21,183,280 -0.13(-3.61%)
Sep 02, 2011 3.542 3.571 3.485 3.502 16,484,965 -0.19(-5.19%)
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.