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

Banco Santander ADR (NY: SAN )

5.250 +0.110 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 4.271 4.296 4.235 4.267 865,372 -0.00(-0.08%)
Nov 29, 2004 4.307 4.321 4.239 4.271 944,042 -0.03(-0.66%)
Nov 26, 2004 4.257 4.310 4.257 4.299 515,009 +0.09(+2.11%)
Nov 24, 2004 4.200 4.235 4.189 4.210 1,278,110 +0.01(+0.17%)
Nov 23, 2004 4.196 4.225 4.171 4.203 595,927 -0.04(-0.92%)
Nov 22, 2004 4.196 4.271 4.193 4.243 373,121 +0.02(+0.42%)
Nov 19, 2004 4.267 4.285 4.218 4.225 862,282 +0.01(+0.25%)
Nov 18, 2004 4.243 4.260 4.203 4.214 594,241 -0.01(-0.34%)
Nov 17, 2004 4.196 4.260 4.189 4.228 1,119,646 +0.12(+2.95%)
Nov 16, 2004 4.111 4.122 4.079 4.107 805,246 -0.03(-0.77%)
Nov 15, 2004 4.132 4.164 4.107 4.139 1,006,417 +0.04(+0.87%)
Nov 12, 2004 4.061 4.114 4.040 4.104 1,024,679 +0.07(+1.77%)
Nov 11, 2004 4.004 4.036 3.993 4.033 622,899 +0.12(+3.00%)
Nov 10, 2004 3.929 3.940 3.897 3.915 438,305 -0.05(-1.26%)
Nov 09, 2004 3.954 3.972 3.929 3.965 650,153 -0.06(-1.50%)
Nov 08, 2004 4.015 4.033 4.000 4.025 461,625 -0.02(-0.62%)
Nov 05, 2004 4.047 4.068 4.025 4.050 381,831 +0.03(+0.80%)
Nov 04, 2004 3.983 4.033 3.958 4.018 616,718 +0.04(+1.07%)
Nov 03, 2004 3.976 3.993 3.951 3.976 582,721 +0.05(+1.36%)
Nov 02, 2004 3.929 3.968 3.908 3.922 786,983 -0.06(-1.52%)
Nov 01, 2004 3.887 4.004 3.887 3.983 1,150,552 +0.00(+0.09%)
Oct 29, 2004 3.947 3.990 3.933 3.979 620,932 +0.06(+1.54%)
Oct 28, 2004 3.879 3.940 3.879 3.919 450,949 +0.05(+1.29%)
Oct 27, 2004 3.826 3.904 3.812 3.869 665,044 +0.00(+0.00%)
Oct 26, 2004 3.840 3.876 3.823 3.869 507,423 +0.03(+0.74%)
Oct 25, 2004 3.830 3.855 3.798 3.840 344,463 +0.01(+0.19%)
Oct 22, 2004 3.855 3.872 3.823 3.833 3,521,336 +0.00(+0.00%)
Oct 21, 2004 3.833 3.844 3.812 3.833 593,679 +0.04(+0.94%)
Oct 20, 2004 3.794 3.823 3.776 3.798 369,188 +0.04(+1.04%)
Oct 19, 2004 3.780 3.808 3.751 3.758 487,755 -0.03(-0.75%)
Oct 18, 2004 3.766 3.801 3.762 3.787 725,171 +0.03(+0.76%)
Oct 15, 2004 3.744 3.798 3.719 3.758 1,686,071 +0.07(+2.03%)
Oct 14, 2004 3.677 3.734 3.655 3.684 995,459 +0.03(+0.88%)
Oct 13, 2004 3.645 3.666 3.627 3.652 545,915 +0.03(+0.79%)
Oct 12, 2004 3.605 3.648 3.595 3.623 1,064,576 -0.05(-1.26%)
Oct 11, 2004 3.659 3.684 3.659 3.669 285,179 +0.02(+0.49%)
Oct 08, 2004 3.627 3.684 3.627 3.652 451,791 +0.03(+0.79%)
Oct 07, 2004 3.613 3.648 3.588 3.623 1,360,152 -0.00(-0.10%)
Oct 06, 2004 3.566 3.641 3.566 3.627 850,481 +0.05(+1.29%)
Oct 05, 2004 3.573 3.605 3.573 3.581 584,126 -0.01(-0.30%)
Oct 04, 2004 3.570 3.605 3.559 3.591 513,323 +0.05(+1.41%)
Oct 01, 2004 3.492 3.559 3.492 3.541 445,891 +0.06(+1.74%)
Sep 30, 2004 3.488 3.509 3.474 3.481 555,187 +0.00(+0.10%)
Sep 29, 2004 3.449 3.488 3.449 3.477 1,005,855 +0.03(+0.83%)
Sep 28, 2004 3.413 3.459 3.410 3.449 1,009,788 +0.04(+1.04%)
Sep 27, 2004 3.378 3.431 3.378 3.413 543,105 +0.00(+0.00%)
Sep 24, 2004 3.431 3.438 3.399 3.413 384,360 -0.01(-0.31%)
Sep 23, 2004 3.442 3.442 3.417 3.424 510,232 -0.00(-0.10%)
Sep 22, 2004 3.456 3.456 3.413 3.427 378,741 -0.09(-2.43%)
Sep 21, 2004 3.481 3.513 3.452 3.513 587,498 +0.07(+2.17%)
Sep 20, 2004 3.403 3.477 3.403 3.438 596,769 -0.06(-1.83%)
Sep 17, 2004 3.499 3.516 3.477 3.502 384,079 -0.01(-0.40%)
Sep 16, 2004 3.474 3.524 3.474 3.516 428,190 +0.03(+0.82%)
Sep 15, 2004 3.495 3.527 3.449 3.488 747,648 -0.11(-3.07%)
Sep 14, 2004 3.570 3.623 3.570 3.598 721,237 +0.02(+0.50%)
Sep 13, 2004 3.570 3.627 3.570 3.581 344,182 -0.01(-0.40%)
Sep 10, 2004 3.584 3.630 3.570 3.595 475,112 +0.05(+1.30%)
Sep 09, 2004 3.538 3.570 3.524 3.548 606,603 -0.02(-0.70%)
Sep 08, 2004 3.502 3.591 3.502 3.573 361,602 -0.01(-0.40%)
Sep 07, 2004 3.538 3.605 3.538 3.588 595,365 +0.02(+0.60%)
Sep 03, 2004 3.566 3.581 3.524 3.566 427,067 -0.01(-0.30%)
Sep 02, 2004 3.524 3.595 3.524 3.577 413,861 +0.05(+1.41%)
Sep 01, 2004 3.513 3.563 3.513 3.527 337,439 +0.01(+0.41%)
Aug 31, 2004 3.470 3.527 3.470 3.513 575,416 +0.09(+2.71%)
Aug 30, 2004 3.413 3.463 3.410 3.420 389,698 -0.02(-0.52%)
Aug 27, 2004 3.417 3.449 3.395 3.438 304,004 +0.00(+0.10%)
Aug 26, 2004 3.420 3.452 3.403 3.435 275,345 +0.00(+0.00%)
Aug 25, 2004 3.406 3.442 3.374 3.435 2,745,591 +0.02(+0.63%)
Aug 24, 2004 3.435 3.438 3.385 3.413 2,128,591 -0.04(-1.13%)
Aug 23, 2004 3.470 3.488 3.438 3.452 475,673 -0.00(-0.10%)
Aug 20, 2004 3.463 3.467 3.424 3.456 799,345 -0.04(-1.12%)
Aug 19, 2004 3.488 3.506 3.470 3.495 351,206 +0.01(+0.31%)
Aug 18, 2004 3.445 3.506 3.427 3.484 472,583 +0.02(+0.72%)
Aug 17, 2004 3.438 3.470 3.417 3.459 371,716 +0.01(+0.31%)
Aug 16, 2004 3.403 3.459 3.381 3.449 672,630 +0.05(+1.36%)
Aug 13, 2004 3.410 3.427 3.253 3.403 1,272,491 +0.00(+0.00%)
Aug 12, 2004 3.385 3.417 3.367 3.403 764,225 -0.01(-0.42%)
Aug 11, 2004 3.420 3.427 3.356 3.417 345,868 -0.03(-0.83%)
Aug 10, 2004 3.442 3.456 3.413 3.445 386,888 +0.02(+0.73%)
Aug 09, 2004 3.424 3.427 3.381 3.420 433,248 +0.02(+0.52%)
Aug 06, 2004 3.417 3.459 3.399 3.403 353,735 +0.03(+0.84%)
Aug 05, 2004 3.413 3.427 3.363 3.374 268,883 -0.02(-0.63%)
Aug 04, 2004 3.378 3.410 3.346 3.395 399,251 +0.01(+0.32%)
Aug 03, 2004 3.399 3.438 3.363 3.385 601,827 -0.02(-0.73%)
Aug 02, 2004 3.403 3.417 3.378 3.410 648,467 +0.04(+1.27%)
Jul 30, 2004 3.356 3.403 3.292 3.367 779,116 +0.01(+0.32%)
Jul 29, 2004 3.356 3.399 3.310 3.356 857,505 -0.04(-1.26%)
Jul 28, 2004 3.371 3.417 3.303 3.399 1,087,054 -0.04(-1.24%)
Jul 27, 2004 3.442 3.459 3.399 3.442 670,663 +0.08(+2.33%)
Jul 26, 2004 3.374 3.392 3.331 3.363 923,532 -0.04(-1.25%)
Jul 23, 2004 3.470 3.481 3.385 3.406 947,976 -0.26(-7.18%)
Jul 22, 2004 3.652 3.680 3.613 3.669 495,622 +0.02(+0.59%)
Jul 21, 2004 3.698 3.719 3.637 3.648 505,456 -0.09(-2.29%)
Jul 20, 2004 3.702 3.755 3.702 3.734 323,109 -0.00(-0.10%)
Jul 19, 2004 3.737 3.762 3.712 3.737 286,584 +0.01(+0.19%)
Jul 16, 2004 3.766 3.773 3.730 3.730 452,634 +0.04(+1.06%)
Jul 15, 2004 3.730 3.737 3.687 3.691 585,531 -0.02(-0.58%)
Jul 14, 2004 3.712 3.755 3.694 3.712 324,233 -0.06(-1.51%)
Jul 13, 2004 3.766 3.794 3.741 3.769 581,878 -0.02(-0.56%)
Jul 12, 2004 3.783 3.798 3.755 3.791 608,851 +0.01(+0.19%)
Jul 09, 2004 3.737 3.783 3.726 3.783 551,253 +0.02(+0.66%)
Jul 08, 2004 3.755 3.801 3.734 3.758 607,727 -0.02(-0.66%)
Jul 07, 2004 3.755 3.815 3.748 3.783 541,700 +0.05(+1.43%)
Jul 06, 2004 3.712 3.744 3.702 3.730 971,015 -0.03(-0.76%)
Jul 02, 2004 3.726 3.780 3.719 3.758 1,306,206 +0.06(+1.64%)
Jul 01, 2004 3.741 3.755 3.677 3.698 840,928 -0.04(-1.05%)
Jun 30, 2004 3.744 3.755 3.698 3.737 395,879 -0.01(-0.19%)
Jun 29, 2004 3.748 3.776 3.737 3.744 500,960 -0.03(-0.85%)
Jun 28, 2004 3.787 3.847 3.762 3.776 796,255 +0.02(+0.57%)
Jun 25, 2004 3.741 3.805 3.741 3.755 778,554 -0.09(-2.22%)
Jun 24, 2004 3.837 3.879 3.826 3.840 449,544 +0.02(+0.65%)
Jun 23, 2004 3.805 3.830 3.769 3.815 643,410 +0.02(+0.47%)
Jun 22, 2004 3.773 3.805 3.741 3.798 339,967 -0.01(-0.28%)
Jun 21, 2004 3.815 3.855 3.801 3.808 262,140 -0.03(-0.83%)
Jun 18, 2004 3.805 3.862 3.805 3.840 707,189 +0.00(+0.00%)
Jun 17, 2004 3.773 3.865 3.773 3.840 733,038 +0.07(+1.79%)
Jun 16, 2004 3.773 3.794 3.755 3.773 330,695 -0.01(-0.38%)
Jun 15, 2004 3.751 3.840 3.751 3.787 590,588 +0.10(+2.60%)
Jun 14, 2004 3.705 3.726 3.673 3.691 579,912 -0.14(-3.53%)
Jun 10, 2004 3.769 3.858 3.769 3.826 427,909 +0.08(+2.19%)
Jun 09, 2004 3.826 3.833 3.737 3.744 640,319 -0.13(-3.40%)
Jun 08, 2004 3.847 3.883 3.826 3.876 637,509 -0.04(-1.00%)
Jun 07, 2004 3.862 3.922 3.862 3.915 609,975 +0.10(+2.52%)
Jun 04, 2004 3.780 3.855 3.780 3.819 706,065 +0.09(+2.48%)
Jun 03, 2004 3.709 3.773 3.687 3.726 1,060,362 -0.03(-0.76%)
Jun 02, 2004 3.773 3.780 3.723 3.755 613,908 +0.02(+0.57%)
Jun 01, 2004 3.719 3.751 3.698 3.734 754,110 -0.07(-1.78%)
May 28, 2004 3.808 3.819 3.773 3.801 652,962 -0.01(-0.19%)
May 27, 2004 3.823 3.862 3.794 3.808 835,028 +0.02(+0.47%)
May 26, 2004 3.776 3.826 3.737 3.791 1,756,032 +0.02(+0.66%)
May 25, 2004 3.666 3.766 3.666 3.766 844,300 +0.07(+1.83%)
May 24, 2004 3.709 3.730 3.655 3.698 551,534 +0.05(+1.46%)
May 21, 2004 3.680 3.680 3.627 3.645 2,934,118 +0.01(+0.39%)
May 20, 2004 3.630 3.655 3.605 3.630 300,351 -0.05(-1.35%)
May 19, 2004 3.716 3.748 3.673 3.680 564,458 +0.11(+3.19%)
May 18, 2004 3.538 3.602 3.538 3.566 574,573 +0.03(+0.80%)
May 17, 2004 3.531 3.556 3.516 3.538 568,954 -0.02(-0.60%)
May 14, 2004 3.545 3.602 3.534 3.559 598,174 -0.01(-0.30%)
May 13, 2004 3.613 3.627 3.559 3.570 780,802 -0.04(-1.08%)
May 12, 2004 3.655 3.666 3.566 3.609 1,539,688 -0.00(-0.10%)
May 11, 2004 3.570 3.641 3.559 3.613 602,670 +0.05(+1.40%)
May 10, 2004 3.559 3.577 3.509 3.563 836,714 -0.07(-2.05%)
May 07, 2004 3.691 3.702 3.623 3.637 589,183 -0.22(-5.81%)
May 06, 2004 3.808 3.862 3.751 3.862 1,025,241 -0.01(-0.18%)
May 05, 2004 3.858 3.890 3.830 3.869 1,852,403 +0.05(+1.21%)
May 04, 2004 3.805 3.858 3.776 3.823 816,203 -0.01(-0.19%)
May 03, 2004 3.812 3.865 3.794 3.830 487,193 +0.05(+1.32%)
Apr 30, 2004 3.773 3.805 3.741 3.780 904,988 -0.00(-0.09%)
Apr 29, 2004 3.787 3.830 3.773 3.783 767,034 -0.06(-1.57%)
Apr 28, 2004 3.872 3.879 3.826 3.844 470,335 -0.12(-3.05%)
Apr 27, 2004 3.944 4.004 3.944 3.965 1,073,286 +0.03(+0.72%)
Apr 26, 2004 3.944 4.004 3.926 3.936 559,682 +0.00(+0.09%)
Apr 23, 2004 3.919 3.940 3.894 3.933 391,946 -0.02(-0.54%)
Apr 22, 2004 3.869 3.958 3.844 3.954 955,000 +0.06(+1.55%)
Apr 21, 2004 3.894 3.936 3.879 3.894 537,767 -0.02(-0.46%)
Apr 20, 2004 3.961 4.018 3.908 3.912 365,816 -0.06(-1.61%)
Apr 19, 2004 4.000 4.050 3.940 3.976 561,649 -0.02(-0.53%)
Apr 16, 2004 3.947 4.043 3.947 3.997 1,310,421 +0.08(+2.00%)
Apr 15, 2004 3.972 3.972 3.869 3.919 1,062,610 -0.03(-0.72%)
Apr 14, 2004 3.922 4.015 3.915 3.947 1,141,842 -0.02(-0.63%)
Apr 13, 2004 4.068 4.068 3.961 3.972 557,153 -0.11(-2.70%)
Apr 12, 2004 4.025 4.082 4.025 4.082 915,665 +0.02(+0.53%)
Apr 08, 2004 4.072 4.089 4.040 4.061 856,662 +0.02(+0.53%)
Apr 07, 2004 4.004 4.061 3.990 4.040 890,659 +0.05(+1.34%)
Apr 06, 2004 3.983 4.011 3.954 3.986 872,677 -0.01(-0.18%)
Apr 05, 2004 3.965 3.993 3.915 3.993 758,043 +0.00(+0.09%)
Apr 02, 2004 3.979 4.011 3.961 3.990 920,722 +0.06(+1.45%)
Apr 01, 2004 3.915 3.993 3.894 3.933 871,834 +0.02(+0.64%)
Mar 31, 2004 3.865 3.908 3.862 3.908 470,616 +0.03(+0.73%)
Mar 30, 2004 3.865 3.897 3.833 3.879 713,932 +0.03(+0.83%)
Mar 29, 2004 3.823 3.897 3.823 3.847 790,354 +0.07(+1.88%)
Mar 26, 2004 3.815 3.823 3.748 3.776 1,001,921 -0.02(-0.66%)
Mar 25, 2004 3.798 3.823 3.737 3.801 1,336,832 +0.10(+2.79%)
Mar 24, 2004 3.741 3.751 3.684 3.698 739,781 -0.07(-1.89%)
Mar 23, 2004 3.780 3.798 3.748 3.769 791,759 +0.06(+1.53%)
Mar 22, 2004 3.716 3.726 3.691 3.712 614,751 -0.05(-1.42%)
Mar 19, 2004 3.780 3.844 3.762 3.766 665,887 -0.05(-1.21%)
Mar 18, 2004 3.823 3.844 3.755 3.812 734,442 -0.06(-1.56%)
Mar 17, 2004 3.847 3.887 3.826 3.872 807,774 +0.10(+2.64%)
Mar 16, 2004 3.819 3.823 3.719 3.773 1,657,413 +0.11(+3.01%)
Mar 15, 2004 3.755 3.762 3.623 3.662 2,605,951 -0.17(-4.46%)
Mar 12, 2004 3.855 3.879 3.794 3.833 1,241,584 -0.05(-1.19%)
Mar 11, 2004 3.872 3.947 3.851 3.879 1,160,105 -0.11(-2.77%)
Mar 10, 2004 3.990 4.033 3.968 3.990 1,125,827 -0.04(-0.88%)
Mar 09, 2004 4.036 4.057 3.993 4.025 1,159,262 -0.04(-0.88%)
Mar 08, 2004 4.068 4.100 4.054 4.061 1,114,307 -0.04(-1.04%)
Mar 05, 2004 4.054 4.139 4.054 4.104 663,639 +0.05(+1.23%)
Mar 04, 2004 4.015 4.054 4.004 4.054 386,608 +0.07(+1.88%)
Mar 03, 2004 3.986 3.997 3.915 3.979 1,157,295 -0.07(-1.76%)
Mar 02, 2004 4.107 4.107 4.025 4.050 927,184 -0.09(-2.07%)
Mar 01, 2004 4.139 4.139 4.089 4.136 449,825 -0.00(-0.09%)
Feb 27, 2004 4.089 4.164 4.086 4.139 833,342 +0.06(+1.57%)
Feb 26, 2004 4.061 4.100 4.040 4.075 874,644 -0.06(-1.55%)
Feb 25, 2004 4.136 4.139 4.097 4.139 986,749 -0.02(-0.43%)
Feb 24, 2004 4.122 4.193 4.107 4.157 479,326 -0.00(-0.09%)
Feb 23, 2004 4.182 4.182 4.139 4.161 605,479 +0.01(+0.34%)
Feb 20, 2004 4.203 4.203 4.129 4.146 533,271 -0.08(-1.94%)
Feb 19, 2004 4.239 4.289 4.203 4.228 564,458 +0.02(+0.59%)
Feb 18, 2004 4.235 4.260 4.182 4.203 470,616 -0.04(-0.84%)
Feb 17, 2004 4.228 4.250 4.200 4.239 438,586 +0.01(+0.25%)
Feb 13, 2004 4.271 4.289 4.200 4.228 515,851 -0.05(-1.16%)
Feb 12, 2004 4.278 4.303 4.243 4.278 314,119 -0.02(-0.50%)
Feb 11, 2004 4.218 4.317 4.218 4.299 583,564 +0.05(+1.26%)
Feb 10, 2004 4.243 4.271 4.225 4.246 656,896 +0.03(+0.68%)
Feb 09, 2004 4.221 4.253 4.200 4.218 545,072 +0.01(+0.17%)
Feb 06, 2004 4.139 4.250 4.122 4.210 745,962 +0.15(+3.68%)
Feb 05, 2004 4.111 4.118 4.050 4.061 695,107 +0.04(+0.88%)
Feb 04, 2004 4.054 4.068 3.993 4.025 742,871 -0.09(-2.16%)
Feb 03, 2004 4.111 4.129 4.075 4.114 698,198 +0.02(+0.52%)
Feb 02, 2004 4.068 4.122 4.057 4.093 647,343 +0.00(+0.09%)
Jan 30, 2004 4.061 4.129 4.033 4.089 520,347 -0.01(-0.26%)
Jan 29, 2004 4.161 4.161 4.040 4.100 1,009,788 -0.08(-1.96%)
Jan 28, 2004 4.210 4.296 4.175 4.182 1,010,631 -0.07(-1.76%)
Jan 27, 2004 4.253 4.296 4.235 4.257 1,330,088 +0.03(+0.76%)
Jan 26, 2004 4.246 4.246 4.182 4.225 547,601 -0.06(-1.49%)
Jan 23, 2004 4.307 4.332 4.271 4.289 955,000 -0.03(-0.66%)
Jan 22, 2004 4.310 4.335 4.296 4.317 1,185,391 +0.07(+1.76%)
Jan 21, 2004 4.175 4.250 4.164 4.243 1,029,456 +0.08(+1.97%)
Jan 20, 2004 4.154 4.193 4.150 4.161 920,722 -0.04(-0.93%)
Jan 16, 2004 4.196 4.235 4.154 4.200 726,013 -0.04(-1.01%)
Jan 15, 2004 4.225 4.275 4.207 4.243 759,167 -0.04(-0.91%)
Jan 14, 2004 4.267 4.307 4.239 4.282 1,300,306 -0.04(-0.91%)
Jan 13, 2004 4.356 4.364 4.271 4.321 980,006 -0.04(-0.82%)
Jan 12, 2004 4.342 4.396 4.328 4.356 1,271,367 +0.01(+0.16%)
Jan 09, 2004 4.328 4.378 4.328 4.349 615,875 +0.01(+0.16%)
Jan 08, 2004 4.335 4.353 4.299 4.342 521,190 +0.01(+0.25%)
Jan 07, 2004 4.374 4.374 4.307 4.332 746,805 -0.07(-1.70%)
Jan 06, 2004 4.388 4.413 4.378 4.406 648,748 +0.03(+0.73%)
Jan 05, 2004 4.335 4.374 4.324 4.374 653,524 +0.10(+2.42%)
Jan 02, 2004 4.292 4.299 4.239 4.271 695,669 -0.00(-0.08%)
Dec 31, 2003 4.218 4.275 4.218 4.275 1,414,659 +0.08(+1.87%)
Dec 30, 2003 4.164 4.218 4.164 4.196 407,961 +0.05(+1.11%)
Dec 29, 2003 4.154 4.182 4.125 4.150 1,004,450 +0.01(+0.34%)
Dec 26, 2003 4.150 4.271 4.100 4.136 594,522 +0.02(+0.52%)
Dec 24, 2003 4.022 4.129 4.022 4.114 129,524 +0.06(+1.58%)
Dec 23, 2003 4.050 4.079 4.022 4.050 352,892 +0.02(+0.62%)
Dec 22, 2003 3.986 3.986 3.986 4.025 363,849 +0.05(+1.25%)
Dec 19, 2003 3.997 4.011 3.947 3.976 348,677 -0.02(-0.53%)
Dec 18, 2003 3.933 4.015 3.929 3.997 1,087,335 +0.05(+1.17%)
Dec 17, 2003 3.926 3.947 3.897 3.951 629,923 +0.04(+0.91%)
Dec 16, 2003 3.908 3.940 3.894 3.915 507,704 +0.02(+0.46%)
Dec 15, 2003 3.919 3.919 3.897 3.897 956,124 -0.02(-0.45%)
Dec 12, 2003 3.887 3.912 3.883 3.915 359,073 +0.02(+0.46%)
Dec 11, 2003 3.819 3.897 3.801 3.897 557,153 +0.06(+1.48%)
Dec 10, 2003 3.840 3.862 3.833 3.840 724,890 -0.02(-0.64%)
Dec 09, 2003 3.876 3.897 3.858 3.865 405,994 -0.02(-0.55%)
Dec 08, 2003 3.840 3.897 3.819 3.887 475,954 +0.05(+1.20%)
Dec 05, 2003 3.812 3.876 3.808 3.840 365,816 -0.00(-0.09%)
Dec 04, 2003 3.851 3.869 3.826 3.844 712,246 -0.03(-0.83%)
Dec 03, 2003 3.847 3.901 3.847 3.876 962,867 +0.04(+1.11%)
Dec 02, 2003 3.815 3.858 3.812 3.833 3,493,520 +0.00(+0.09%)
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.