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, 2016 3.433 3.464 3.414 3.441 9,475,938 +0.08(+2.52%)
Aug 30, 2016 3.356 3.379 3.341 3.356 4,771,457 +0.04(+1.16%)
Aug 29, 2016 3.295 3.318 3.295 3.318 3,746,332 +0.01(+0.23%)
Aug 26, 2016 3.341 3.379 3.272 3.310 6,727,999 -0.01(-0.23%)
Aug 25, 2016 3.318 3.333 3.306 3.318 3,888,874 +0.00(+0.00%)
Aug 24, 2016 3.318 3.341 3.310 3.318 5,062,949 +0.05(+1.41%)
Aug 23, 2016 3.272 3.291 3.264 3.272 5,295,463 +0.08(+2.40%)
Aug 22, 2016 3.164 3.202 3.149 3.195 3,180,005 +0.01(+0.24%)
Aug 19, 2016 3.149 3.187 3.133 3.187 6,447,844 -0.05(-1.43%)
Aug 18, 2016 3.210 3.249 3.202 3.233 3,996,820 -0.02(-0.47%)
Aug 17, 2016 3.249 3.264 3.210 3.249 5,031,693 -0.04(-1.17%)
Aug 16, 2016 3.302 3.318 3.287 3.287 4,535,252 +0.00(+0.00%)
Aug 15, 2016 3.287 3.310 3.272 3.287 4,979,766 -0.01(-0.23%)
Aug 12, 2016 3.295 3.306 3.272 3.295 4,030,523 +0.01(+0.23%)
Aug 11, 2016 3.279 3.302 3.272 3.287 4,524,624 +0.02(+0.47%)
Aug 10, 2016 3.310 3.310 3.264 3.272 5,551,857 +0.04(+1.19%)
Aug 09, 2016 3.233 3.272 3.233 3.233 5,022,957 +0.02(+0.48%)
Aug 08, 2016 3.218 3.233 3.199 3.218 7,827,743 +0.05(+1.45%)
Aug 05, 2016 3.126 3.179 3.126 3.172 7,213,548 +0.08(+2.74%)
Aug 04, 2016 3.087 3.118 3.072 3.087 10,543,123 +0.03(+1.01%)
Aug 03, 2016 3.003 3.057 2.987 3.057 11,614,518 +0.02(+0.76%)
Aug 02, 2016 3.064 3.064 3.018 3.034 15,647,794 -0.12(-3.89%)
Aug 01, 2016 3.210 3.210 3.141 3.156 8,421,620 -0.10(-3.07%)
Jul 29, 2016 3.256 3.272 3.228 3.256 7,526,029 +0.08(+2.66%)
Jul 28, 2016 3.187 3.187 3.156 3.172 9,321,124 -0.09(-2.82%)
Jul 27, 2016 3.287 3.310 3.233 3.264 9,734,555 +0.14(+4.46%)
Jul 26, 2016 3.125 3.151 3.109 3.125 7,349,578 -0.01(-0.24%)
Jul 25, 2016 3.170 3.178 3.132 3.132 4,047,329 -0.08(-2.59%)
Jul 22, 2016 3.246 3.253 3.193 3.215 6,661,569 +0.02(+0.47%)
Jul 21, 2016 3.231 3.268 3.178 3.200 8,128,380 +0.02(+0.71%)
Jul 20, 2016 3.155 3.185 3.132 3.178 7,125,548 +0.05(+1.45%)
Jul 19, 2016 3.140 3.162 3.109 3.132 9,283,224 -0.05(-1.66%)
Jul 18, 2016 3.162 3.220 3.132 3.185 4,583,134 -0.01(-0.24%)
Jul 15, 2016 3.231 3.238 3.170 3.193 4,324,434 -0.03(-0.94%)
Jul 14, 2016 3.200 3.231 3.185 3.223 10,657,975 +0.10(+3.15%)
Jul 13, 2016 3.193 3.208 3.117 3.125 10,398,432 -0.06(-1.90%)
Jul 12, 2016 3.185 3.200 3.155 3.185 12,943,021 +0.19(+6.31%)
Jul 11, 2016 2.996 3.019 2.981 2.996 12,383,598 +0.05(+1.54%)
Jul 08, 2016 2.966 2.973 2.822 2.951 9,802,179 +0.13(+4.56%)
Jul 07, 2016 2.837 2.867 2.799 2.822 9,538,225 -0.04(-1.32%)
Jul 06, 2016 2.807 2.860 2.746 2.860 24,020,968 +0.03(+1.07%)
Jul 05, 2016 2.913 2.920 2.830 2.830 10,360,380 -0.13(-4.35%)
Jul 01, 2016 2.981 2.958 2.958 2.958 22,241,112 -0.01(-0.25%)
Jun 30, 2016 2.883 2.973 2.837 2.966 21,173,448 +0.02(+0.77%)
Jun 29, 2016 2.951 2.958 2.920 2.943 19,225,874 +0.04(+1.30%)
Jun 28, 2016 2.875 2.920 2.814 2.905 28,048,424 +0.11(+4.07%)
Jun 27, 2016 2.799 2.807 2.724 2.792 28,226,166 -0.11(-3.66%)
Jun 24, 2016 2.807 2.973 2.799 2.898 104,449,024 -0.73(-20.21%)
Jun 23, 2016 3.579 3.632 3.526 3.632 12,045,193 +0.20(+5.96%)
Jun 22, 2016 3.473 3.495 3.420 3.427 8,206,892 -0.01(-0.22%)
Jun 21, 2016 3.389 3.458 3.359 3.435 8,224,386 +0.10(+2.95%)
Jun 20, 2016 3.382 3.397 3.336 3.336 8,169,707 +0.05(+1.61%)
Jun 17, 2016 3.231 3.291 3.215 3.284 8,858,723 +0.11(+3.58%)
Jun 16, 2016 3.057 3.178 3.019 3.170 10,322,154 +0.06(+1.95%)
Jun 15, 2016 3.125 3.170 3.102 3.109 9,277,540 +0.02(+0.49%)
Jun 14, 2016 3.132 3.170 3.064 3.094 12,654,346 -0.06(-1.92%)
Jun 13, 2016 3.178 3.227 3.155 3.155 11,062,755 -0.11(-3.47%)
Jun 10, 2016 3.329 3.336 3.246 3.268 9,134,857 -0.20(-5.88%)
Jun 09, 2016 3.488 3.503 3.450 3.473 6,116,786 -0.03(-0.86%)
Jun 08, 2016 3.510 3.533 3.488 3.503 3,570,393 -0.02(-0.64%)
Jun 07, 2016 3.526 3.563 3.526 3.526 4,149,555 +0.05(+1.30%)
Jun 06, 2016 3.465 3.510 3.465 3.480 8,958,158 +0.01(+0.22%)
Jun 03, 2016 3.510 3.510 3.435 3.473 11,072,631 -0.09(-2.55%)
Jun 02, 2016 3.541 3.575 3.526 3.563 8,110,568 +0.03(+0.86%)
Jun 01, 2016 3.503 3.541 3.480 3.533 5,581,546 -0.06(-1.68%)
May 31, 2016 3.662 3.677 3.563 3.594 7,205,022 -0.08(-2.26%)
May 27, 2016 3.700 3.677 3.677 3.677 3,317,616 +0.01(+0.21%)
May 26, 2016 3.700 3.715 3.647 3.669 4,587,648 -0.07(-1.82%)
May 25, 2016 3.684 3.745 3.677 3.737 7,913,068 +0.21(+6.01%)
May 24, 2016 3.465 3.533 3.465 3.526 4,173,818 +0.08(+2.42%)
May 23, 2016 3.442 3.465 3.427 3.442 3,567,868 -0.05(-1.52%)
May 20, 2016 3.503 3.533 3.473 3.495 5,556,663 +0.02(+0.43%)
May 19, 2016 3.510 3.548 3.458 3.480 7,028,876 -0.05(-1.29%)
May 18, 2016 3.473 3.548 3.460 3.526 8,835,092 +0.08(+2.19%)
May 17, 2016 3.480 3.503 3.442 3.450 7,868,020 -0.02(-0.65%)
May 16, 2016 3.442 3.495 3.442 3.473 3,941,604 +0.05(+1.55%)
May 13, 2016 3.458 3.510 3.408 3.420 7,004,875 -0.06(-1.74%)
May 12, 2016 3.503 3.526 3.435 3.480 7,261,035 +0.00(+0.00%)
May 11, 2016 3.465 3.518 3.446 3.480 6,114,936 -0.04(-1.08%)
May 10, 2016 3.458 3.518 3.442 3.518 4,592,940 +0.11(+3.10%)
May 09, 2016 3.488 3.495 3.389 3.412 8,476,607 -0.10(-2.80%)
May 06, 2016 3.450 3.541 3.442 3.510 5,271,043 +0.05(+1.31%)
May 05, 2016 3.503 3.526 3.450 3.465 10,540,970 -0.06(-1.72%)
May 04, 2016 3.541 3.579 3.503 3.526 9,831,893 -0.10(-2.71%)
May 03, 2016 3.669 3.669 3.601 3.624 5,500,464 -0.17(-4.58%)
May 02, 2016 3.806 3.813 3.760 3.798 4,870,728 -0.01(-0.20%)
Apr 29, 2016 3.889 3.911 3.790 3.806 8,338,506 -0.10(-2.52%)
Apr 28, 2016 3.866 3.946 3.858 3.904 12,645,157 +0.02(+0.54%)
Apr 27, 2016 3.846 3.906 3.846 3.883 7,918,769 +0.06(+1.57%)
Apr 26, 2016 3.801 3.823 3.778 3.823 7,514,476 +0.16(+4.29%)
Apr 25, 2016 3.689 3.696 3.640 3.666 7,491,277 -0.08(-2.20%)
Apr 22, 2016 3.711 3.748 3.711 3.748 7,038,340 +0.04(+1.21%)
Apr 21, 2016 3.741 3.763 3.689 3.704 15,860,776 +0.07(+1.85%)
Apr 20, 2016 3.629 3.659 3.599 3.636 21,211,380 +0.10(+2.75%)
Apr 19, 2016 3.524 3.554 3.502 3.539 9,263,551 +0.07(+2.16%)
Apr 18, 2016 3.419 3.479 3.404 3.464 5,957,453 +0.06(+1.76%)
Apr 15, 2016 3.427 3.442 3.389 3.404 3,442,945 -0.01(-0.44%)
Apr 14, 2016 3.412 3.442 3.389 3.419 10,011,173 +0.01(+0.22%)
Apr 13, 2016 3.382 3.412 3.359 3.412 10,059,384 +0.22(+6.79%)
Apr 12, 2016 3.180 3.217 3.116 3.195 8,508,518 +0.04(+1.43%)
Apr 11, 2016 3.210 3.217 3.142 3.150 5,431,851 +0.06(+1.94%)
Apr 08, 2016 3.097 3.127 3.075 3.090 4,987,024 +0.10(+3.25%)
Apr 07, 2016 3.045 3.068 2.982 2.993 5,584,879 -0.10(-3.38%)
Apr 06, 2016 3.075 3.097 3.053 3.097 7,236,323 +0.03(+0.98%)
Apr 05, 2016 3.105 3.105 3.068 3.068 11,238,305 -0.12(-3.76%)
Apr 04, 2016 3.202 3.247 3.176 3.187 7,672,600 -0.05(-1.62%)
Apr 01, 2016 3.217 3.244 3.195 3.240 6,562,795 -0.02(-0.69%)
Mar 31, 2016 3.299 3.329 3.255 3.262 6,006,371 -0.07(-2.02%)
Mar 30, 2016 3.367 3.404 3.322 3.329 5,695,175 -0.01(-0.45%)
Mar 29, 2016 3.307 3.352 3.285 3.344 7,230,967 +0.01(+0.22%)
Mar 28, 2016 3.359 3.359 3.322 3.337 2,448,912 +0.03(+0.90%)
Mar 24, 2016 3.299 3.307 3.307 3.307 15,318,143 -0.05(-1.56%)
Mar 23, 2016 3.427 3.434 3.359 3.359 4,632,198 -0.11(-3.23%)
Mar 22, 2016 3.449 3.494 3.434 3.472 8,359,142 -0.05(-1.49%)
Mar 21, 2016 3.561 3.584 3.513 3.524 9,496,425 -0.06(-1.67%)
Mar 18, 2016 3.614 3.636 3.550 3.584 12,036,190 +0.01(+0.42%)
Mar 17, 2016 3.531 3.584 3.479 3.569 6,002,273 +0.04(+1.27%)
Mar 16, 2016 3.457 3.531 3.449 3.524 6,595,139 -0.04(-1.05%)
Mar 15, 2016 3.584 3.606 3.539 3.561 12,028,040 -0.15(-4.03%)
Mar 14, 2016 3.726 3.733 3.681 3.711 9,025,202 +0.02(+0.61%)
Mar 11, 2016 3.621 3.696 3.591 3.689 15,790,583 +0.23(+6.71%)
Mar 10, 2016 3.509 3.591 3.397 3.457 15,685,145 +0.10(+2.90%)
Mar 09, 2016 3.397 3.404 3.322 3.359 5,863,715 -0.02(-0.66%)
Mar 08, 2016 3.427 3.442 3.367 3.382 9,486,958 +0.02(+0.67%)
Mar 07, 2016 3.329 3.374 3.307 3.359 5,965,679 -0.01(-0.22%)
Mar 04, 2016 3.352 3.374 3.321 3.367 7,943,682 +0.04(+1.12%)
Mar 03, 2016 3.277 3.329 3.247 3.329 4,718,816 +0.05(+1.60%)
Mar 02, 2016 3.180 3.277 3.172 3.277 15,118,047 +0.16(+5.29%)
Mar 01, 2016 3.023 3.120 3.008 3.112 7,494,504 +0.13(+4.26%)
Feb 29, 2016 3.000 3.030 2.978 2.985 4,473,899 +0.01(+0.50%)
Feb 26, 2016 2.993 3.000 2.955 2.970 5,613,515 +0.08(+2.85%)
Feb 25, 2016 2.895 2.910 2.866 2.888 5,451,130 +0.04(+1.58%)
Feb 24, 2016 2.836 2.866 2.798 2.843 8,776,933 -0.10(-3.31%)
Feb 23, 2016 3.008 3.019 2.933 2.940 9,093,128 -0.07(-2.24%)
Feb 22, 2016 2.963 3.015 2.955 3.008 4,327,327 +0.12(+4.15%)
Feb 19, 2016 2.873 2.918 2.836 2.888 8,833,803 -0.07(-2.28%)
Feb 18, 2016 3.075 3.075 2.948 2.955 6,924,222 -0.16(-5.28%)
Feb 17, 2016 3.053 3.127 3.045 3.120 9,233,465 +0.13(+4.51%)
Feb 16, 2016 3.008 3.014 2.940 2.985 4,468,454 +0.08(+2.84%)
Feb 12, 2016 2.858 2.903 2.903 2.903 6,359,659 +0.10(+3.74%)
Feb 11, 2016 2.828 2.843 2.761 2.798 7,858,495 -0.13(-4.59%)
Feb 10, 2016 2.948 3.007 2.895 2.933 7,739,427 +0.07(+2.62%)
Feb 09, 2016 2.806 2.888 2.791 2.858 11,099,881 -0.06(-2.05%)
Feb 08, 2016 2.963 2.970 2.881 2.918 10,171,005 -0.16(-5.34%)
Feb 05, 2016 3.112 3.137 3.068 3.083 7,178,602 +0.04(+1.23%)
Feb 04, 2016 2.925 3.068 2.925 3.045 6,715,941 +0.16(+5.44%)
Feb 03, 2016 2.881 2.895 2.765 2.888 11,242,235 +0.01(+0.26%)
Feb 02, 2016 2.970 2.978 2.869 2.881 14,687,894 -0.20(-6.55%)
Feb 01, 2016 3.090 3.097 3.045 3.083 6,395,752 -0.05(-1.67%)
Jan 29, 2016 3.097 3.142 3.075 3.135 5,692,733 +0.05(+1.70%)
Jan 28, 2016 3.120 3.120 3.034 3.083 7,797,472 -0.04(-1.20%)
Jan 27, 2016 3.135 3.187 3.112 3.120 7,794,482 -0.05(-1.55%)
Jan 26, 2016 3.095 3.176 3.080 3.169 9,153,520 +0.13(+4.13%)
Jan 25, 2016 3.080 3.088 3.036 3.043 8,132,868 -0.15(-4.63%)
Jan 22, 2016 3.199 3.213 3.147 3.191 6,214,034 +0.15(+4.85%)
Jan 21, 2016 3.021 3.084 2.977 3.043 9,390,499 +0.04(+1.48%)
Jan 20, 2016 3.036 3.058 2.940 2.999 13,583,529 -0.11(-3.56%)
Jan 19, 2016 3.162 3.176 3.080 3.110 7,546,475 -0.07(-2.09%)
Jan 15, 2016 3.206 3.176 3.176 3.176 6,085,935 -0.13(-3.80%)
Jan 14, 2016 3.250 3.309 3.210 3.302 8,987,493 +0.08(+2.52%)
Jan 13, 2016 3.339 3.346 3.199 3.221 8,156,925 -0.09(-2.68%)
Jan 12, 2016 3.354 3.354 3.250 3.309 7,483,430 +0.04(+1.13%)
Jan 11, 2016 3.302 3.302 3.228 3.272 10,045,535 +0.10(+3.26%)
Jan 08, 2016 3.302 3.309 3.154 3.169 15,658,951 -0.10(-2.94%)
Jan 07, 2016 3.287 3.324 3.265 3.265 9,002,130 -0.07(-2.00%)
Jan 06, 2016 3.324 3.354 3.302 3.332 10,514,475 -0.14(-4.04%)
Jan 05, 2016 3.465 3.479 3.420 3.472 10,043,817 -0.07(-1.88%)
Jan 04, 2016 3.538 3.546 3.472 3.538 11,470,686 -0.06(-1.64%)
Dec 31, 2015 3.642 3.597 3.597 3.597 6,551,210 -0.06(-1.62%)
Dec 30, 2015 3.679 3.701 3.657 3.657 9,018,210 -0.04(-1.20%)
Dec 29, 2015 3.679 3.701 3.664 3.701 8,008,270 +0.01(+0.40%)
Dec 28, 2015 3.723 3.730 3.664 3.686 7,640,682 -0.08(-2.16%)
Dec 24, 2015 3.745 3.767 3.767 3.767 3,198,984 +0.02(+0.59%)
Dec 23, 2015 3.694 3.753 3.679 3.745 11,491,291 +0.10(+2.84%)
Dec 22, 2015 3.620 3.649 3.597 3.642 6,667,520 +0.06(+1.65%)
Dec 21, 2015 3.627 3.649 3.553 3.583 11,558,464 -0.11(-3.00%)
Dec 18, 2015 3.738 3.738 3.686 3.694 7,873,903 -0.08(-2.15%)
Dec 17, 2015 3.826 3.830 3.767 3.775 7,410,491 -0.03(-0.78%)
Dec 16, 2015 3.782 3.804 3.716 3.804 10,447,714 +0.10(+2.79%)
Dec 15, 2015 3.679 3.716 3.679 3.701 8,726,619 +0.09(+2.45%)
Dec 14, 2015 3.664 3.690 3.583 3.612 8,561,411 -0.06(-1.61%)
Dec 11, 2015 3.730 3.739 3.657 3.671 10,339,439 -0.08(-2.17%)
Dec 10, 2015 3.753 3.790 3.738 3.753 9,970,476 -0.02(-0.59%)
Dec 09, 2015 3.775 3.856 3.753 3.775 18,554,568 +0.02(+0.59%)
Dec 08, 2015 3.775 3.797 3.738 3.753 10,470,037 -0.12(-3.05%)
Dec 07, 2015 3.915 3.915 3.849 3.871 6,322,252 -0.13(-3.32%)
Dec 04, 2015 3.900 4.004 3.900 4.004 13,364,112 +0.10(+2.65%)
Dec 03, 2015 3.996 4.011 3.893 3.900 6,798,099 -0.03(-0.75%)
Dec 02, 2015 3.974 4.004 3.915 3.930 8,452,881 -0.10(-2.56%)
Dec 01, 2015 4.026 4.052 3.996 4.033 6,098,072 +0.04(+1.11%)
Nov 30, 2015 3.982 4.011 3.974 3.989 4,552,488 +0.04(+0.93%)
Nov 27, 2015 3.982 3.989 3.945 3.952 2,591,730 +0.01(+0.19%)
Nov 25, 2015 3.930 3.945 3.945 3.945 7,099,062 -0.11(-2.73%)
Nov 24, 2015 3.982 4.063 3.982 4.055 6,029,306 +0.05(+1.29%)
Nov 23, 2015 4.033 4.048 3.989 4.004 4,746,316 -0.01(-0.37%)
Nov 20, 2015 4.100 4.107 4.011 4.019 6,033,039 -0.09(-2.16%)
Nov 19, 2015 4.070 4.122 4.063 4.107 10,003,726 +0.09(+2.21%)
Nov 18, 2015 3.982 4.019 3.967 4.019 5,764,913 +0.07(+1.68%)
Nov 17, 2015 3.974 3.996 3.937 3.952 6,350,087 +0.04(+0.94%)
Nov 16, 2015 3.863 3.923 3.856 3.915 5,209,033 +0.01(+0.19%)
Nov 13, 2015 3.937 3.959 3.893 3.908 17,823,438 -0.04(-0.94%)
Nov 12, 2015 3.982 4.000 3.945 3.945 6,703,843 -0.13(-3.26%)
Nov 11, 2015 4.144 4.144 4.078 4.078 7,298,239 +0.01(+0.18%)
Nov 10, 2015 4.063 4.085 4.033 4.070 5,200,914 -0.03(-0.72%)
Nov 09, 2015 4.159 4.175 4.078 4.100 7,723,171 -0.08(-1.94%)
Nov 06, 2015 4.159 4.196 4.129 4.181 7,335,511 +0.04(+0.89%)
Nov 05, 2015 4.211 4.218 4.137 4.144 13,934,816 -0.06(-1.41%)
Nov 04, 2015 4.270 4.284 4.181 4.203 5,796,620 +0.02(+0.53%)
Nov 03, 2015 4.129 4.196 4.122 4.181 6,542,142 +0.02(+0.53%)
Nov 02, 2015 4.166 4.196 4.137 4.159 8,367,384 +0.07(+1.62%)
Oct 30, 2015 4.092 4.129 4.081 4.092 12,564,604 +0.02(+0.54%)
Oct 29, 2015 4.070 4.107 4.048 4.070 19,448,042 -0.14(-3.33%)
Oct 28, 2015 4.152 4.255 4.152 4.211 28,497,088 +0.04(+1.06%)
Oct 27, 2015 4.174 4.203 4.144 4.166 5,699,979 -0.08(-1.91%)
Oct 26, 2015 4.248 4.262 4.211 4.248 3,151,993 -0.04(-0.86%)
Oct 23, 2015 4.277 4.307 4.248 4.284 7,577,270 +0.01(+0.35%)
Oct 22, 2015 4.233 4.292 4.233 4.270 7,301,832 +0.08(+1.94%)
Oct 21, 2015 4.233 4.233 4.188 4.188 5,290,243 +0.01(+0.18%)
Oct 20, 2015 4.174 4.200 4.159 4.181 4,961,421 -0.05(-1.22%)
Oct 19, 2015 4.248 4.255 4.211 4.233 4,083,985 -0.06(-1.38%)
Oct 16, 2015 4.262 4.299 4.255 4.292 4,145,723 +0.09(+2.11%)
Oct 15, 2015 4.174 4.210 4.152 4.203 4,087,805 +0.01(+0.24%)
Oct 14, 2015 4.222 4.237 4.171 4.193 4,733,763 -0.01(-0.35%)
Oct 13, 2015 4.208 4.259 4.200 4.208 4,782,990 -0.13(-3.04%)
Oct 12, 2015 4.376 4.376 4.325 4.340 5,329,277 -0.08(-1.82%)
Oct 09, 2015 4.413 4.435 4.372 4.420 12,123,013 +0.12(+2.72%)
Oct 08, 2015 4.244 4.310 4.230 4.303 5,406,212 +0.00(+0.00%)
Oct 07, 2015 4.347 4.354 4.266 4.303 11,548,014 +0.12(+2.80%)
Oct 06, 2015 4.120 4.198 4.116 4.186 6,901,515 +0.10(+2.33%)
Oct 05, 2015 4.025 4.098 4.025 4.091 8,547,559 +0.15(+3.71%)
Oct 02, 2015 3.820 3.944 3.813 3.944 7,091,922 +0.08(+2.08%)
Oct 01, 2015 3.879 3.886 3.813 3.864 6,507,685 +0.00(+0.00%)
Sep 30, 2015 3.857 3.871 3.805 3.864 7,001,960 +0.05(+1.34%)
Sep 29, 2015 3.813 3.835 3.783 3.813 9,220,152 +0.06(+1.56%)
Sep 28, 2015 3.783 3.791 3.739 3.754 9,141,968 -0.07(-1.72%)
Sep 25, 2015 3.849 3.871 3.805 3.820 7,435,434 +0.01(+0.19%)
Sep 24, 2015 3.820 3.842 3.754 3.813 10,379,894 -0.05(-1.33%)
Sep 23, 2015 3.944 3.944 3.857 3.864 8,021,080 -0.11(-2.76%)
Sep 22, 2015 3.974 3.996 3.937 3.974 8,190,695 -0.13(-3.21%)
Sep 21, 2015 4.127 4.142 4.076 4.105 5,758,924 -0.04(-1.06%)
Sep 18, 2015 4.193 4.220 4.142 4.149 10,265,129 -0.18(-4.06%)
Sep 17, 2015 4.310 4.383 4.288 4.325 12,263,106 +0.08(+1.90%)
Sep 16, 2015 4.200 4.244 4.182 4.244 5,993,180 +0.07(+1.58%)
Sep 15, 2015 4.142 4.182 4.135 4.179 5,857,361 +0.05(+1.24%)
Sep 14, 2015 4.142 4.153 4.083 4.127 9,271,282 -0.07(-1.57%)
Sep 11, 2015 4.149 4.200 4.142 4.193 6,946,727 -0.02(-0.52%)
Sep 10, 2015 4.179 4.237 4.164 4.215 6,596,593 -0.02(-0.52%)
Sep 09, 2015 4.361 4.369 4.222 4.237 6,685,401 -0.01(-0.34%)
Sep 08, 2015 4.237 4.259 4.208 4.252 4,965,632 +0.07(+1.57%)
Sep 04, 2015 4.157 4.186 4.186 4.186 6,760,784 -0.10(-2.39%)
Sep 03, 2015 4.296 4.347 4.266 4.288 8,074,331 -0.05(-1.18%)
Sep 02, 2015 4.391 4.398 4.296 4.340 7,272,457 +0.02(+0.51%)
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.