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

Banco Santander ADR (NY: SAN )

5.030 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2005 4.307 4.388 4.289 4.388 1,556,827 +0.09(+2.15%)
Aug 30, 2005 4.307 4.307 4.271 4.296 580,193 -0.01(-0.17%)
Aug 29, 2005 4.289 4.328 4.275 4.303 701,288 +0.01(+0.25%)
Aug 26, 2005 4.317 4.324 4.285 4.292 674,878 -0.03(-0.66%)
Aug 25, 2005 4.339 4.349 4.314 4.321 1,561,885 -0.01(-0.33%)
Aug 24, 2005 4.364 4.374 4.335 4.335 1,044,909 -0.02(-0.57%)
Aug 23, 2005 4.403 4.403 4.339 4.360 704,660 -0.06(-1.29%)
Aug 22, 2005 4.403 4.449 4.385 4.417 1,188,201 +0.06(+1.31%)
Aug 19, 2005 4.349 4.367 4.321 4.360 1,006,136 +0.02(+0.57%)
Aug 18, 2005 4.335 4.353 4.321 4.335 777,992 -0.04(-0.81%)
Aug 17, 2005 4.388 4.413 4.367 4.371 636,386 -0.05(-1.21%)
Aug 16, 2005 4.470 4.470 4.406 4.424 511,637 -0.05(-1.11%)
Aug 15, 2005 4.467 4.485 4.449 4.474 885,883 -0.03(-0.63%)
Aug 12, 2005 4.477 4.527 4.474 4.502 743,152 -0.01(-0.16%)
Aug 11, 2005 4.442 4.513 4.442 4.509 539,734 +0.07(+1.60%)
Aug 10, 2005 4.456 4.481 4.424 4.438 705,503 -0.01(-0.32%)
Aug 09, 2005 4.428 4.460 4.406 4.453 438,586 +0.04(+0.81%)
Aug 08, 2005 4.442 4.449 4.413 4.417 413,299 -0.01(-0.32%)
Aug 05, 2005 4.428 4.456 4.396 4.431 829,409 -0.02(-0.40%)
Aug 04, 2005 4.456 4.470 4.406 4.449 1,168,253 -0.03(-0.71%)
Aug 03, 2005 4.417 4.499 4.417 4.481 742,590 +0.08(+1.78%)
Aug 02, 2005 4.399 4.417 4.381 4.403 500,679 +0.00(+0.08%)
Aug 01, 2005 4.417 4.420 4.396 4.399 358,511 +0.02(+0.41%)
Jul 29, 2005 4.392 4.413 4.364 4.381 730,790 -0.01(-0.16%)
Jul 28, 2005 4.371 4.406 4.346 4.388 555,749 +0.05(+1.23%)
Jul 27, 2005 4.317 4.339 4.271 4.335 742,871 +0.00(+0.08%)
Jul 26, 2005 4.328 4.342 4.296 4.332 275,345 +0.00(+0.08%)
Jul 25, 2005 4.332 4.342 4.310 4.328 404,308 +0.00(+0.00%)
Jul 22, 2005 4.364 4.364 4.307 4.328 311,871 -0.03(-0.65%)
Jul 21, 2005 4.353 4.378 4.314 4.356 474,550 +0.02(+0.41%)
Jul 20, 2005 4.278 4.346 4.257 4.339 600,422 +0.05(+1.25%)
Jul 19, 2005 4.264 4.303 4.246 4.285 409,366 +0.00(+0.08%)
Jul 18, 2005 4.275 4.296 4.260 4.282 498,713 +0.01(+0.17%)
Jul 15, 2005 4.275 4.299 4.250 4.275 201,452 -0.01(-0.33%)
Jul 14, 2005 4.289 4.307 4.267 4.289 605,198 +0.01(+0.17%)
Jul 13, 2005 4.246 4.282 4.243 4.282 395,036 +0.02(+0.50%)
Jul 12, 2005 4.239 4.282 4.235 4.260 420,604 +0.05(+1.18%)
Jul 11, 2005 4.178 4.228 4.178 4.210 422,852 +0.07(+1.63%)
Jul 08, 2005 4.093 4.157 4.093 4.143 351,206 +0.05(+1.22%)
Jul 07, 2005 4.022 4.093 4.008 4.093 455,725 -0.04(-0.95%)
Jul 06, 2005 4.122 4.157 4.122 4.132 528,495 +0.01(+0.17%)
Jul 05, 2005 4.097 4.146 4.097 4.125 377,055 -0.00(-0.09%)
Jul 01, 2005 4.150 4.171 4.114 4.129 401,780 +0.01(+0.17%)
Jun 30, 2005 4.132 4.157 4.107 4.122 501,803 -0.01(-0.17%)
Jun 29, 2005 4.114 4.154 4.104 4.129 388,855 +0.04(+1.05%)
Jun 28, 2005 4.047 4.104 4.047 4.086 479,326 +0.01(+0.17%)
Jun 27, 2005 4.075 4.097 4.047 4.079 880,263 +0.01(+0.17%)
Jun 24, 2005 4.082 4.097 4.061 4.072 240,787 -0.01(-0.26%)
Jun 23, 2005 4.125 4.139 4.079 4.082 1,042,380 -0.06(-1.46%)
Jun 22, 2005 4.154 4.171 4.135 4.143 554,906 -0.01(-0.34%)
Jun 21, 2005 4.129 4.157 4.104 4.157 752,143 +0.02(+0.60%)
Jun 20, 2005 4.122 4.143 4.093 4.132 527,933 -0.05(-1.11%)
Jun 17, 2005 4.136 4.178 4.122 4.178 584,126 +0.09(+2.09%)
Jun 16, 2005 4.082 4.104 4.068 4.093 295,575 +0.03(+0.79%)
Jun 15, 2005 4.082 4.086 4.029 4.061 347,553 +0.01(+0.35%)
Jun 14, 2005 4.033 4.065 4.029 4.047 456,006 +0.00(+0.00%)
Jun 13, 2005 4.029 4.063 4.015 4.047 300,632 -0.02(-0.44%)
Jun 10, 2005 4.075 4.104 4.043 4.065 343,339 -0.02(-0.52%)
Jun 09, 2005 4.057 4.097 4.047 4.086 641,443 +0.02(+0.44%)
Jun 08, 2005 4.104 4.118 4.054 4.068 551,815 -0.04(-0.95%)
Jun 07, 2005 4.089 4.161 4.089 4.107 854,976 +0.02(+0.61%)
Jun 06, 2005 4.086 4.100 4.068 4.082 445,891 +0.00(+0.00%)
Jun 03, 2005 4.114 4.129 4.068 4.082 450,668 -0.06(-1.38%)
Jun 02, 2005 4.111 4.146 4.107 4.139 398,689 +0.05(+1.22%)
Jun 01, 2005 4.050 4.143 4.040 4.089 651,277 +0.01(+0.17%)
May 31, 2005 4.097 4.104 4.072 4.082 592,555 -0.06(-1.54%)
May 27, 2005 4.125 4.168 4.111 4.146 473,426 +0.02(+0.43%)
May 26, 2005 4.136 4.146 4.111 4.129 387,169 -0.01(-0.17%)
May 25, 2005 4.171 4.171 4.125 4.136 1,121,331 -0.01(-0.34%)
May 24, 2005 4.139 4.171 4.125 4.150 401,218 -0.01(-0.26%)
May 23, 2005 4.161 4.189 4.143 4.161 674,316 +0.00(+0.00%)
May 20, 2005 4.154 4.171 4.125 4.161 1,316,883 -0.06(-1.52%)
May 19, 2005 4.203 4.235 4.196 4.225 379,302 +0.01(+0.34%)
May 18, 2005 4.146 4.235 4.146 4.210 1,056,709 +0.07(+1.81%)
May 17, 2005 4.114 4.146 4.100 4.136 560,806 -0.01(-0.26%)
May 16, 2005 4.104 4.161 4.104 4.146 2,159,217 +0.03(+0.69%)
May 13, 2005 4.129 4.168 4.089 4.118 4,515,671 +0.05(+1.31%)
May 12, 2005 4.107 4.118 4.065 4.065 1,809,696 -0.09(-2.23%)
May 11, 2005 4.154 4.161 4.122 4.157 514,447 +0.01(+0.26%)
May 10, 2005 4.168 4.182 4.139 4.146 468,930 -0.11(-2.59%)
May 09, 2005 4.225 4.257 4.196 4.257 520,066 +0.02(+0.59%)
May 06, 2005 4.235 4.267 4.200 4.232 432,967 -0.03(-0.67%)
May 05, 2005 4.275 4.292 4.235 4.260 998,831 -0.02(-0.58%)
May 04, 2005 4.235 4.310 4.235 4.285 337,439 +0.06(+1.35%)
May 03, 2005 4.214 4.250 4.207 4.228 642,848 +0.06(+1.54%)
May 02, 2005 4.164 4.175 4.143 4.164 614,470 +0.04(+0.86%)
Apr 29, 2005 4.132 4.157 4.100 4.129 503,208 +0.02(+0.61%)
Apr 28, 2005 4.097 4.164 4.093 4.104 552,658 -0.04(-1.03%)
Apr 27, 2005 4.132 4.182 4.093 4.146 753,829 -0.05(-1.19%)
Apr 26, 2005 4.196 4.250 4.182 4.196 514,728 -0.05(-1.09%)
Apr 25, 2005 4.218 4.257 4.214 4.243 910,608 +0.01(+0.25%)
Apr 22, 2005 4.239 4.257 4.200 4.232 672,068 +0.01(+0.17%)
Apr 21, 2005 4.218 4.235 4.189 4.225 575,978 +0.04(+1.02%)
Apr 20, 2005 4.196 4.228 4.171 4.182 770,406 -0.03(-0.76%)
Apr 19, 2005 4.218 4.232 4.186 4.214 554,344 +0.02(+0.51%)
Apr 18, 2005 4.171 4.218 4.154 4.193 766,191 -0.00(-0.08%)
Apr 15, 2005 4.239 4.253 4.146 4.196 727,699 -0.07(-1.75%)
Apr 14, 2005 4.299 4.307 4.253 4.271 919,036 -0.04(-0.83%)
Apr 13, 2005 4.328 4.353 4.299 4.307 437,743 -0.04(-0.98%)
Apr 12, 2005 4.307 4.353 4.282 4.349 1,029,456 -0.03(-0.65%)
Apr 11, 2005 4.356 4.388 4.342 4.378 834,466 +0.02(+0.41%)
Apr 08, 2005 4.349 4.374 4.335 4.360 836,433 +0.01(+0.16%)
Apr 07, 2005 4.310 4.371 4.310 4.353 446,172 +0.04(+0.99%)
Apr 06, 2005 4.314 4.339 4.299 4.310 638,633 +0.02(+0.50%)
Apr 05, 2005 4.260 4.307 4.260 4.289 724,328 +0.04(+0.84%)
Apr 04, 2005 4.225 4.267 4.186 4.253 1,074,410 -0.03(-0.66%)
Apr 01, 2005 4.339 4.364 4.260 4.282 913,417 -0.05(-1.07%)
Mar 31, 2005 4.353 4.367 4.317 4.328 740,905 -0.05(-1.22%)
Mar 30, 2005 4.360 4.406 4.353 4.381 1,030,018 +0.03(+0.65%)
Mar 29, 2005 4.381 4.424 4.342 4.353 680,216 -0.05(-1.05%)
Mar 28, 2005 4.378 4.420 4.374 4.399 641,162 +0.03(+0.65%)
Mar 24, 2005 4.403 4.531 4.360 4.371 690,893 -0.01(-0.16%)
Mar 23, 2005 4.374 4.403 4.353 4.378 627,957 -0.00(-0.08%)
Mar 22, 2005 4.420 4.513 4.367 4.381 1,105,316 -0.02(-0.48%)
Mar 21, 2005 4.424 4.449 4.385 4.403 570,078 -0.06(-1.43%)
Mar 18, 2005 4.460 4.502 4.438 4.467 581,316 +0.00(+0.08%)
Mar 17, 2005 4.460 4.499 4.442 4.463 756,077 +0.04(+0.88%)
Mar 16, 2005 4.492 4.499 4.417 4.424 404,870 -0.09(-2.05%)
Mar 15, 2005 4.538 4.556 4.506 4.517 843,457 -0.01(-0.16%)
Mar 14, 2005 4.527 4.549 4.513 4.524 631,609 -0.02(-0.39%)
Mar 11, 2005 4.552 4.574 4.520 4.541 853,572 -0.01(-0.31%)
Mar 10, 2005 4.524 4.563 4.495 4.556 735,004 +0.04(+0.87%)
Mar 09, 2005 4.549 4.556 4.509 4.517 851,605 -0.03(-0.63%)
Mar 08, 2005 4.559 4.577 4.531 4.545 573,168 +0.01(+0.16%)
Mar 07, 2005 4.534 4.563 4.527 4.538 679,373 -0.01(-0.23%)
Mar 04, 2005 4.499 4.598 4.492 4.549 955,562 +0.10(+2.32%)
Mar 03, 2005 4.453 4.474 4.403 4.445 1,060,081 +0.03(+0.64%)
Mar 02, 2005 4.413 4.442 4.396 4.417 1,931,354 -0.04(-0.80%)
Mar 01, 2005 4.435 4.474 4.420 4.453 1,343,013 +0.07(+1.71%)
Feb 28, 2005 4.438 4.445 4.367 4.378 1,435,450 -0.09(-1.99%)
Feb 25, 2005 4.435 4.474 4.413 4.467 1,302,554 +0.00(+0.08%)
Feb 24, 2005 4.474 4.481 4.417 4.463 2,348,306 +0.02(+0.56%)
Feb 23, 2005 4.453 4.460 4.413 4.438 718,427 +0.02(+0.40%)
Feb 22, 2005 4.417 4.488 4.413 4.420 615,313 -0.02(-0.40%)
Feb 18, 2005 4.460 4.470 4.431 4.438 670,944 -0.01(-0.32%)
Feb 17, 2005 4.470 4.495 4.453 4.453 799,907 -0.01(-0.24%)
Feb 16, 2005 4.460 4.470 4.424 4.463 826,318 -0.03(-0.63%)
Feb 15, 2005 4.534 4.534 4.470 4.492 730,228 -0.01(-0.24%)
Feb 14, 2005 4.492 4.524 4.492 4.502 656,053 +0.05(+1.04%)
Feb 11, 2005 4.410 4.474 4.410 4.456 1,016,531 +0.10(+2.20%)
Feb 10, 2005 4.346 4.378 4.339 4.360 758,886 +0.03(+0.74%)
Feb 09, 2005 4.353 4.356 4.309 4.328 569,235 +0.00(+0.00%)
Feb 08, 2005 4.310 4.356 4.310 4.328 715,899 +0.05(+1.25%)
Feb 07, 2005 4.314 4.328 4.250 4.275 1,478,719 -0.01(-0.17%)
Feb 04, 2005 4.257 4.296 4.257 4.282 874,363 +0.05(+1.26%)
Feb 03, 2005 4.196 4.250 4.196 4.228 838,119 -0.02(-0.50%)
Feb 02, 2005 4.239 4.271 4.218 4.250 872,958 +0.02(+0.59%)
Feb 01, 2005 4.200 4.246 4.196 4.225 663,358 +0.01(+0.34%)
Jan 31, 2005 4.210 4.253 4.171 4.210 467,525 +0.02(+0.42%)
Jan 28, 2005 4.203 4.232 4.164 4.193 572,326 +0.01(+0.26%)
Jan 27, 2005 4.182 4.218 4.157 4.182 1,580,990 -0.04(-1.01%)
Jan 26, 2005 4.193 4.243 4.193 4.225 4,045,897 +0.07(+1.63%)
Jan 25, 2005 4.186 4.196 4.139 4.157 460,501 -0.00(-0.09%)
Jan 24, 2005 4.175 4.200 4.148 4.161 696,793 -0.01(-0.34%)
Jan 21, 2005 4.164 4.200 4.157 4.175 773,497 -0.00(-0.08%)
Jan 20, 2005 4.203 4.221 4.161 4.178 1,197,754 -0.05(-1.18%)
Jan 19, 2005 4.289 4.296 4.221 4.228 1,184,549 -0.05(-1.25%)
Jan 18, 2005 4.243 4.303 4.221 4.282 936,456 +0.05(+1.26%)
Jan 14, 2005 4.235 4.271 4.218 4.228 791,759 -0.02(-0.42%)
Jan 13, 2005 4.271 4.285 4.239 4.246 839,242 -0.02(-0.42%)
Jan 12, 2005 4.232 4.271 4.221 4.264 950,505 +0.06(+1.53%)
Jan 11, 2005 4.214 4.239 4.186 4.200 730,228 +0.00(+0.08%)
Jan 10, 2005 4.203 4.228 4.182 4.196 1,005,012 +0.01(+0.34%)
Jan 07, 2005 4.260 4.267 4.164 4.182 1,416,064 -0.10(-2.41%)
Jan 06, 2005 4.292 4.328 4.267 4.285 934,209 +0.00(+0.08%)
Jan 05, 2005 4.303 4.332 4.278 4.282 1,180,053 -0.04(-0.91%)
Jan 04, 2005 4.371 4.392 4.307 4.321 1,141,842 -0.07(-1.70%)
Jan 03, 2005 4.406 4.438 4.385 4.396 980,006 -0.01(-0.16%)
Dec 31, 2004 4.364 4.442 4.364 4.403 405,994 -0.02(-0.56%)
Dec 30, 2004 4.431 4.477 4.420 4.428 559,682 -0.01(-0.24%)
Dec 29, 2004 4.431 4.456 4.413 4.438 367,502 +0.00(+0.00%)
Dec 28, 2004 4.445 4.460 4.413 4.438 430,438 +0.00(+0.08%)
Dec 27, 2004 4.410 4.460 4.410 4.435 574,854 +0.07(+1.55%)
Dec 23, 2004 4.371 4.413 4.356 4.367 676,002 +0.06(+1.41%)
Dec 22, 2004 4.314 4.342 4.296 4.307 845,424 +0.01(+0.25%)
Dec 21, 2004 4.278 4.303 4.264 4.296 603,513 +0.02(+0.50%)
Dec 20, 2004 4.253 4.289 4.235 4.275 869,868 +0.07(+1.61%)
Dec 17, 2004 4.193 4.246 4.189 4.207 707,189 -0.02(-0.42%)
Dec 16, 2004 4.243 4.257 4.186 4.225 667,854 -0.07(-1.66%)
Dec 15, 2004 4.285 4.314 4.275 4.296 515,571 +0.01(+0.25%)
Dec 14, 2004 4.264 4.296 4.253 4.285 767,596 -0.01(-0.33%)
Dec 13, 2004 4.264 4.307 4.235 4.299 611,942 +0.06(+1.51%)
Dec 10, 2004 4.214 4.250 4.189 4.235 511,075 -0.04(-0.92%)
Dec 09, 2004 4.235 4.299 4.210 4.275 739,500 -0.01(-0.33%)
Dec 08, 2004 4.282 4.335 4.200 4.289 999,673 +0.01(+0.17%)
Dec 07, 2004 4.307 4.339 4.267 4.282 1,623,135 -0.01(-0.33%)
Dec 06, 2004 4.314 4.328 4.267 4.296 1,193,258 +0.00(+0.08%)
Dec 03, 2004 4.278 4.332 4.271 4.292 1,149,990 +0.04(+1.01%)
Dec 02, 2004 4.310 4.314 4.250 4.250 1,120,488 -0.07(-1.73%)
Dec 01, 2004 4.296 4.324 4.264 4.324 1,018,217 +0.06(+1.33%)
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%)
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.