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

Banco Santander ADR (NY: SAN )

4.755 -0.045 (-0.94%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 1, 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 (%)
Apr 30, 2021 3.399 3.417 3.381 3.390 5,269,405 -0.03(-0.78%)
Apr 29, 2021 3.417 3.435 3.390 3.417 8,631,134 +0.05(+1.59%)
Apr 28, 2021 3.310 3.364 3.301 3.364 9,099,994 +0.11(+3.28%)
Apr 27, 2021 3.177 3.257 3.168 3.257 8,733,956 +0.15(+4.87%)
Apr 26, 2021 3.088 3.114 3.088 3.106 3,068,266 +0.05(+1.75%)
Apr 23, 2021 2.999 3.061 2.991 3.052 3,954,779 +0.05(+1.78%)
Apr 22, 2021 3.017 3.034 2.990 2.999 4,275,547 -0.02(-0.59%)
Apr 21, 2021 2.954 3.025 2.945 3.017 4,954,807 -0.03(-0.88%)
Apr 20, 2021 3.097 3.106 3.025 3.043 7,938,289 -0.11(-3.39%)
Apr 19, 2021 3.177 3.195 3.137 3.150 7,973,668 +0.07(+2.31%)
Apr 16, 2021 3.061 3.088 3.052 3.079 3,154,967 +0.03(+0.87%)
Apr 15, 2021 3.088 3.088 3.017 3.052 5,127,024 -0.04(-1.44%)
Apr 14, 2021 3.070 3.114 3.070 3.097 3,682,991 +0.04(+1.16%)
Apr 13, 2021 3.052 3.079 3.034 3.061 3,882,782 -0.03(-0.86%)
Apr 12, 2021 3.088 3.110 3.070 3.088 3,828,430 +0.01(+0.29%)
Apr 09, 2021 3.079 3.101 3.057 3.079 8,950,651 -0.04(-1.42%)
Apr 08, 2021 3.079 3.123 3.048 3.123 3,494,256 -0.03(-0.85%)
Apr 07, 2021 3.114 3.150 3.106 3.150 4,101,054 +0.05(+1.72%)
Apr 06, 2021 3.079 3.106 3.070 3.097 4,011,877 +0.01(+0.29%)
Apr 05, 2021 3.061 3.106 3.061 3.088 2,958,988 +0.04(+1.46%)
Apr 01, 2021 3.017 3.052 3.008 3.043 2,406,177 -0.01(-0.29%)
Mar 31, 2021 3.043 3.065 3.019 3.052 6,021,503 -0.04(-1.15%)
Mar 30, 2021 3.061 3.097 3.052 3.088 4,223,678 +0.05(+1.76%)
Mar 29, 2021 3.025 3.061 2.999 3.034 5,542,612 -0.04(-1.45%)
Mar 26, 2021 3.070 3.106 3.025 3.079 7,778,298 +0.06(+2.06%)
Mar 25, 2021 2.972 3.025 2.945 3.017 5,798,432 +0.02(+0.59%)
Mar 24, 2021 2.999 3.043 2.990 2.999 5,315,146 +0.01(+0.30%)
Mar 23, 2021 3.025 3.048 2.972 2.990 6,315,830 -0.06(-2.04%)
Mar 22, 2021 3.061 3.061 3.008 3.052 5,728,861 -0.04(-1.15%)
Mar 19, 2021 3.106 3.114 3.061 3.088 7,569,495 -0.04(-1.42%)
Mar 18, 2021 3.159 3.221 3.123 3.132 7,931,018 +0.02(+0.57%)
Mar 17, 2021 3.114 3.141 3.070 3.114 4,253,956 +0.01(+0.29%)
Mar 16, 2021 3.114 3.123 3.061 3.106 4,698,217 -0.04(-1.41%)
Mar 15, 2021 3.159 3.172 3.097 3.150 4,819,885 -0.05(-1.67%)
Mar 12, 2021 3.141 3.203 3.132 3.203 5,825,126 +0.08(+2.56%)
Mar 11, 2021 3.088 3.141 3.070 3.123 4,027,526 -0.05(-1.68%)
Mar 10, 2021 3.150 3.186 3.123 3.177 4,718,503 +0.02(+0.56%)
Mar 09, 2021 3.132 3.195 3.106 3.159 9,099,761 -0.08(-2.47%)
Mar 08, 2021 3.230 3.257 3.203 3.239 8,985,148 -0.04(-1.09%)
Mar 05, 2021 3.230 3.283 3.161 3.275 11,778,591 +0.13(+4.25%)
Mar 04, 2021 3.159 3.195 3.106 3.141 10,208,682 -0.03(-0.84%)
Mar 03, 2021 3.141 3.195 3.141 3.168 10,290,406 +0.03(+0.85%)
Mar 02, 2021 3.141 3.159 3.114 3.141 7,335,976 +0.00(+0.00%)
Mar 01, 2021 3.123 3.168 3.114 3.141 7,228,445 +0.02(+0.57%)
Feb 26, 2021 3.150 3.168 3.106 3.123 11,931,766 -0.04(-1.40%)
Feb 25, 2021 3.275 3.292 3.168 3.168 10,958,793 -0.04(-1.11%)
Feb 24, 2021 3.177 3.212 3.168 3.203 4,978,024 +0.00(+0.00%)
Feb 23, 2021 3.203 3.221 3.150 3.203 8,393,576 +0.06(+1.98%)
Feb 22, 2021 3.114 3.168 3.106 3.141 11,241,159 -0.10(-3.02%)
Feb 19, 2021 3.177 3.248 3.177 3.239 18,891,934 +0.12(+3.70%)
Feb 18, 2021 3.114 3.132 3.061 3.123 9,633,593 -0.01(-0.28%)
Feb 17, 2021 3.123 3.141 3.088 3.132 15,486,526 -0.04(-1.12%)
Feb 16, 2021 3.106 3.168 3.088 3.168 13,276,992 +0.13(+4.40%)
Feb 12, 2021 2.990 3.034 2.990 3.034 4,035,243 -0.02(-0.58%)
Feb 11, 2021 3.008 3.061 2.981 3.052 10,936,414 -0.01(-0.29%)
Feb 10, 2021 3.106 3.114 3.052 3.061 6,015,043 -0.01(-0.29%)
Feb 09, 2021 3.052 3.070 3.025 3.070 5,339,205 +0.01(+0.29%)
Feb 08, 2021 3.043 3.070 3.025 3.061 7,419,937 +0.08(+2.69%)
Feb 05, 2021 2.981 2.990 2.945 2.981 7,196,167 +0.12(+4.04%)
Feb 04, 2021 2.847 2.892 2.839 2.865 5,451,190 +0.08(+2.88%)
Feb 03, 2021 2.741 2.785 2.732 2.785 6,103,423 +0.04(+1.29%)
Feb 02, 2021 2.732 2.750 2.705 2.750 8,693,717 +0.12(+4.75%)
Feb 01, 2021 2.643 2.643 2.598 2.625 4,737,046 +0.02(+0.68%)
Jan 29, 2021 2.643 2.661 2.598 2.607 7,498,358 -0.07(-2.66%)
Jan 28, 2021 2.661 2.723 2.652 2.678 5,215,814 +0.07(+2.73%)
Jan 27, 2021 2.678 2.687 2.598 2.607 7,129,998 -0.14(-5.18%)
Jan 26, 2021 2.758 2.785 2.741 2.750 6,632,461 +0.03(+0.98%)
Jan 25, 2021 2.705 2.732 2.678 2.723 6,539,499 -0.07(-2.55%)
Jan 22, 2021 2.803 2.821 2.767 2.794 6,445,578 -0.08(-2.79%)
Jan 21, 2021 2.910 2.928 2.847 2.874 6,626,954 -0.04(-1.22%)
Jan 20, 2021 2.892 2.910 2.874 2.910 4,837,653 -0.02(-0.61%)
Jan 19, 2021 2.928 2.928 2.901 2.928 6,603,651 +0.00(+0.00%)
Jan 15, 2021 2.990 3.001 2.901 2.928 6,145,410 -0.12(-3.80%)
Jan 14, 2021 3.025 3.052 3.008 3.043 7,179,287 +0.00(+0.00%)
Jan 13, 2021 3.070 3.079 3.034 3.043 6,925,927 -0.04(-1.16%)
Jan 12, 2021 3.025 3.088 3.017 3.079 12,371,664 +0.04(+1.17%)
Jan 11, 2021 2.981 3.061 2.972 3.043 15,594,765 +0.04(+1.48%)
Jan 08, 2021 2.981 3.017 2.945 2.999 16,323,930 +0.01(+0.30%)
Jan 07, 2021 2.972 3.025 2.972 2.990 7,422,450 +0.00(+0.00%)
Jan 06, 2021 2.945 3.025 2.936 2.990 17,526,866 +0.20(+7.01%)
Jan 05, 2021 2.758 2.812 2.758 2.794 8,740,292 +0.06(+2.28%)
Jan 04, 2021 2.776 2.785 2.705 2.732 9,146,440 +0.02(+0.66%)
Dec 31, 2020 2.714 2.714 2.714 7,659,329 -0.04(-1.61%)
Dec 30, 2020 2.785 2.821 2.741 2.758 7,659,329 -0.02(-0.64%)
Dec 29, 2020 2.803 2.821 2.767 2.776 6,625,801 -0.02(-0.64%)
Dec 28, 2020 2.767 2.812 2.758 2.794 5,566,720 -0.04(-1.57%)
Dec 24, 2020 2.821 2.843 2.812 2.839 3,295,668 +0.04(+1.27%)
Dec 23, 2020 2.741 2.830 2.741 2.803 8,068,234 +0.10(+3.62%)
Dec 22, 2020 2.705 2.732 2.687 2.705 6,067,158 +0.03(+1.00%)
Dec 21, 2020 2.598 2.687 2.581 2.678 17,092,432 -0.10(-3.53%)
Dec 18, 2020 2.839 2.847 2.758 2.776 12,515,245 -0.10(-3.41%)
Dec 17, 2020 2.883 2.901 2.865 2.874 5,970,833 +0.02(+0.62%)
Dec 16, 2020 2.874 2.883 2.830 2.856 9,349,380 +0.01(+0.31%)
Dec 15, 2020 2.847 2.919 2.839 2.847 15,631,454 +0.06(+2.24%)
Dec 14, 2020 2.839 2.856 2.776 2.785 6,928,028 +0.04(+1.29%)
Dec 11, 2020 2.758 2.785 2.732 2.750 14,932,548 -0.08(-2.83%)
Dec 10, 2020 2.785 2.856 2.776 2.830 9,645,442 -0.10(-3.34%)
Dec 09, 2020 2.928 2.945 2.883 2.928 8,266,032 -0.02(-0.60%)
Dec 08, 2020 2.936 2.972 2.928 2.945 7,992,525 +0.04(+1.22%)
Dec 07, 2020 2.936 2.945 2.892 2.910 10,029,860 -0.12(-3.82%)
Dec 04, 2020 2.945 3.043 2.945 3.025 22,221,654 +0.17(+5.92%)
Dec 03, 2020 2.874 2.919 2.847 2.856 10,556,600 +0.01(+0.31%)
Dec 02, 2020 2.767 2.865 2.758 2.847 16,992,766 +0.12(+4.58%)
Dec 01, 2020 2.652 2.732 2.643 2.723 18,381,952 +0.21(+8.51%)
Nov 30, 2020 2.589 2.598 2.509 2.509 10,149,728 -0.08(-3.09%)
Nov 27, 2020 2.581 2.607 2.581 2.589 5,229,847 +0.00(+0.00%)
Nov 25, 2020 2.563 2.589 2.536 2.589 5,561,931 -0.02(-0.68%)
Nov 24, 2020 2.536 2.616 2.527 2.607 11,539,058 +0.16(+6.55%)
Nov 23, 2020 2.465 2.474 2.438 2.447 11,847,250 +0.01(+0.37%)
Nov 20, 2020 2.438 2.447 2.411 2.438 8,786,912 -0.03(-1.08%)
Nov 19, 2020 2.411 2.474 2.403 2.465 6,755,816 +0.04(+1.84%)
Nov 18, 2020 2.438 2.474 2.411 2.420 7,055,446 -0.04(-1.80%)
Nov 17, 2020 2.403 2.483 2.403 2.465 10,189,381 +0.02(+0.73%)
Nov 16, 2020 2.483 2.483 2.411 2.447 13,948,434 +0.07(+3.00%)
Nov 13, 2020 2.349 2.385 2.349 2.376 13,099,286 +0.11(+4.71%)
Nov 12, 2020 2.287 2.305 2.251 2.269 20,110,452 -0.14(-5.90%)
Nov 11, 2020 2.385 2.447 2.358 2.411 28,608,194 +0.02(+0.74%)
Nov 10, 2020 2.376 2.420 2.349 2.394 32,281,948 +0.17(+7.60%)
Nov 09, 2020 2.260 2.269 2.162 2.225 32,056,558 +0.32(+16.82%)
Nov 06, 2020 1.904 1.922 1.886 1.904 6,699,558 -0.02(-0.93%)
Nov 05, 2020 1.913 1.940 1.895 1.922 8,230,782 +0.09(+4.85%)
Nov 04, 2020 1.851 1.878 1.824 1.833 7,115,860 -0.10(-5.07%)
Nov 03, 2020 1.895 1.940 1.886 1.931 10,109,423 +0.07(+3.83%)
Nov 02, 2020 1.833 1.869 1.806 1.860 10,599,307 +0.07(+3.98%)
Oct 30, 2020 1.771 1.797 1.762 1.789 7,751,214 +0.04(+2.55%)
Oct 29, 2020 1.717 1.771 1.700 1.744 9,134,827 +0.04(+2.62%)
Oct 28, 2020 1.735 1.762 1.700 1.700 9,226,937 -0.08(-4.50%)
Oct 27, 2020 1.842 1.869 1.780 1.780 10,112,778 -0.05(-2.91%)
Oct 26, 2020 1.824 1.842 1.797 1.833 8,672,729 -0.02(-0.96%)
Oct 23, 2020 1.842 1.860 1.815 1.851 8,989,197 +0.05(+2.97%)
Oct 22, 2020 1.762 1.797 1.753 1.797 9,378,419 +0.03(+1.51%)
Oct 21, 2020 1.789 1.806 1.762 1.771 5,985,236 -0.01(-0.50%)
Oct 20, 2020 1.789 1.824 1.771 1.780 11,690,275 +0.07(+4.17%)
Oct 19, 2020 1.717 1.753 1.700 1.708 5,193,462 +0.00(+0.00%)
Oct 16, 2020 1.691 1.731 1.682 1.708 7,684,685 +0.04(+2.13%)
Oct 15, 2020 1.646 1.682 1.637 1.673 6,530,704 -0.01(-0.53%)
Oct 14, 2020 1.700 1.717 1.673 1.682 4,412,953 +0.00(+0.00%)
Oct 13, 2020 1.735 1.744 1.673 1.682 7,592,700 -0.07(-4.06%)
Oct 12, 2020 1.762 1.762 1.744 1.753 4,154,802 -0.02(-1.01%)
Oct 09, 2020 1.815 1.815 1.771 1.771 8,403,470 -0.03(-1.49%)
Oct 08, 2020 1.797 1.806 1.780 1.797 4,902,023 +0.04(+2.02%)
Oct 07, 2020 1.771 1.789 1.762 1.762 5,307,284 +0.02(+1.02%)
Oct 06, 2020 1.806 1.815 1.744 1.744 13,170,814 +0.05(+3.16%)
Oct 05, 2020 1.673 1.708 1.673 1.691 7,897,555 +0.03(+1.60%)
Oct 02, 2020 1.611 1.673 1.611 1.664 7,614,897 +0.02(+1.08%)
Oct 01, 2020 1.655 1.670 1.628 1.646 13,406,814 +0.00(+0.00%)
Sep 30, 2020 1.664 1.691 1.646 1.646 7,677,911 +0.01(+0.54%)
Sep 29, 2020 1.682 1.691 1.637 1.637 9,970,590 -0.06(-3.66%)
Sep 28, 2020 1.682 1.717 1.673 1.700 9,844,187 +0.07(+4.37%)
Sep 25, 2020 1.611 1.633 1.602 1.628 8,062,058 +0.01(+0.55%)
Sep 24, 2020 1.602 1.646 1.584 1.619 15,434,137 +0.03(+1.68%)
Sep 23, 2020 1.664 1.673 1.593 1.593 18,953,696 -0.06(-3.76%)
Sep 22, 2020 1.691 1.691 1.619 1.655 20,345,372 -0.05(-3.13%)
Sep 21, 2020 1.708 1.726 1.664 1.708 27,391,654 -0.09(-4.95%)
Sep 18, 2020 1.806 1.815 1.771 1.797 17,187,124 -0.06(-3.35%)
Sep 17, 2020 1.851 1.878 1.842 1.860 7,304,239 -0.03(-1.42%)
Sep 16, 2020 1.851 1.904 1.833 1.886 8,542,617 +0.00(+0.00%)
Sep 15, 2020 1.904 1.913 1.878 1.886 9,227,412 -0.03(-1.40%)
Sep 14, 2020 1.904 1.922 1.895 1.913 6,277,895 +0.03(+1.41%)
Sep 11, 2020 1.904 1.922 1.886 1.886 12,021,333 -0.01(-0.47%)
Sep 10, 2020 1.958 1.984 1.895 1.895 9,733,451 -0.07(-3.62%)
Sep 09, 2020 1.949 1.984 1.931 1.967 6,692,327 +0.03(+1.38%)
Sep 08, 2020 1.967 1.967 1.931 1.940 7,286,066 -0.08(-3.96%)
Sep 04, 2020 2.011 2.029 1.958 2.020 9,438,719 +0.10(+5.09%)
Sep 03, 2020 1.967 2.007 1.922 1.922 8,148,726 -0.02(-0.92%)
Sep 02, 2020 1.931 1.940 1.904 1.940 5,309,580 -0.02(-0.91%)
Sep 01, 2020 1.949 1.993 1.940 1.958 20,634,488 -0.03(-1.35%)
Aug 31, 2020 2.020 2.029 1.967 1.984 12,563,867 -0.08(-3.88%)
Aug 28, 2020 2.047 2.073 2.029 2.064 6,912,519 +0.08(+4.04%)
Aug 27, 2020 1.975 2.002 1.967 1.984 8,054,618 -0.01(-0.45%)
Aug 26, 2020 1.993 2.011 1.984 1.993 4,898,407 +0.01(+0.45%)
Aug 25, 2020 2.029 2.029 1.967 1.984 5,986,479 +0.01(+0.45%)
Aug 24, 2020 1.940 1.984 1.922 1.975 15,803,838 +0.06(+3.26%)
Aug 21, 2020 1.886 1.913 1.878 1.913 8,579,233 -0.04(-1.83%)
Aug 20, 2020 1.940 1.958 1.931 1.949 7,359,309 -0.04(-2.23%)
Aug 19, 2020 1.984 2.038 1.984 1.993 8,531,393 +0.03(+1.36%)
Aug 18, 2020 2.002 2.002 1.949 1.967 5,796,189 +0.00(+0.00%)
Aug 17, 2020 2.002 2.002 1.967 1.967 3,848,162 -0.03(-1.34%)
Aug 14, 2020 1.975 2.020 1.975 1.993 5,471,915 -0.03(-1.32%)
Aug 13, 2020 2.047 2.064 2.011 2.020 4,861,624 -0.04(-1.73%)
Aug 12, 2020 2.127 2.127 2.047 2.056 9,239,154 -0.01(-0.43%)
Aug 11, 2020 2.073 2.100 2.047 2.064 10,907,602 +0.08(+4.04%)
Aug 10, 2020 1.949 1.984 1.949 1.984 6,835,089 +0.04(+1.83%)
Aug 07, 2020 1.886 1.949 1.878 1.949 9,834,298 -0.03(-1.35%)
Aug 06, 2020 1.931 1.975 1.931 1.975 9,282,153 +0.01(+0.45%)
Aug 05, 2020 1.975 1.984 1.958 1.967 7,318,931 -0.04(-1.78%)
Aug 04, 2020 1.949 2.011 1.940 2.002 9,174,212 +0.07(+3.69%)
Aug 03, 2020 1.895 1.935 1.878 1.931 10,861,895 +0.05(+2.84%)
Jul 31, 2020 1.940 1.940 1.869 1.878 16,465,079 -0.12(-6.22%)
Jul 30, 2020 1.967 2.002 1.940 2.002 18,000,566 -0.12(-5.46%)
Jul 29, 2020 2.047 2.118 2.029 2.118 9,087,113 -0.04(-1.65%)
Jul 28, 2020 2.144 2.171 2.127 2.153 5,664,896 +0.02(+0.83%)
Jul 27, 2020 2.100 2.144 2.100 2.136 25,683,494 +0.00(+0.00%)
Jul 24, 2020 2.153 2.189 2.136 2.136 6,203,736 +0.00(+0.00%)
Jul 23, 2020 2.153 2.162 2.136 2.136 6,051,120 -0.04(-2.04%)
Jul 22, 2020 2.171 2.198 2.153 2.180 22,577,932 -0.02(-0.81%)
Jul 21, 2020 2.225 2.260 2.189 2.198 20,962,822 -0.04(-1.59%)
Jul 20, 2020 2.198 2.233 2.189 2.233 19,919,230 +0.02(+0.80%)
Jul 17, 2020 2.225 2.229 2.198 2.216 5,992,461 -0.02(-0.80%)
Jul 16, 2020 2.251 2.278 2.233 2.233 7,637,351 -0.04(-1.95%)
Jul 15, 2020 2.287 2.305 2.260 2.278 8,817,237 +0.04(+1.99%)
Jul 14, 2020 2.189 2.233 2.180 2.233 6,058,121 +0.03(+1.21%)
Jul 13, 2020 2.251 2.269 2.198 2.207 6,623,052 -0.03(-1.20%)
Jul 10, 2020 2.162 2.233 2.153 2.233 6,049,887 +0.08(+3.72%)
Jul 09, 2020 2.216 2.225 2.153 2.153 5,929,620 -0.06(-2.81%)
Jul 08, 2020 2.207 2.242 2.189 2.216 4,163,682 -0.02(-0.80%)
Jul 07, 2020 2.269 2.278 2.225 2.233 5,224,243 -0.09(-3.83%)
Jul 06, 2020 2.322 2.349 2.296 2.322 6,508,564 +0.10(+4.40%)
Jul 02, 2020 2.278 2.305 2.225 2.225 8,959,866 +0.10(+4.60%)
Jul 01, 2020 2.136 2.171 2.118 2.127 6,972,500 -0.02(-0.83%)
Jun 30, 2020 2.109 2.162 2.100 2.144 6,705,948 -0.04(-1.63%)
Jun 29, 2020 2.162 2.207 2.136 2.180 8,545,008 +0.08(+3.81%)
Jun 26, 2020 2.144 2.151 2.091 2.100 6,253,408 -0.11(-4.84%)
Jun 25, 2020 2.127 2.207 2.118 2.207 7,527,077 +0.08(+3.77%)
Jun 24, 2020 2.162 2.171 2.118 2.127 7,305,522 -0.09(-4.02%)
Jun 23, 2020 2.233 2.251 2.198 2.216 8,396,558 +0.10(+4.62%)
Jun 22, 2020 2.109 2.136 2.091 2.118 6,336,950 +0.01(+0.42%)
Jun 19, 2020 2.180 2.189 2.082 2.109 10,865,725 -0.04(-1.66%)
Jun 18, 2020 2.136 2.189 2.127 2.144 7,236,324 -0.05(-2.43%)
Jun 17, 2020 2.251 2.251 2.189 2.198 10,894,136 -0.04(-1.59%)
Jun 16, 2020 2.287 2.314 2.189 2.233 15,481,091 +0.06(+2.87%)
Jun 15, 2020 2.109 2.189 2.100 2.171 13,006,631 -0.06(-2.79%)
Jun 12, 2020 2.251 2.269 2.185 2.233 11,182,638 +0.04(+2.03%)
Jun 11, 2020 2.260 2.287 2.162 2.189 18,447,128 -0.23(-9.56%)
Jun 10, 2020 2.527 2.527 2.411 2.420 14,458,203 -0.11(-4.23%)
Jun 09, 2020 2.518 2.545 2.492 2.527 10,212,552 -0.05(-2.07%)
Jun 08, 2020 2.607 2.625 2.509 2.581 13,513,871 +0.08(+3.20%)
Jun 05, 2020 2.554 2.563 2.492 2.500 18,299,016 +0.18(+7.66%)
Jun 04, 2020 2.269 2.340 2.251 2.322 23,525,504 +0.06(+2.76%)
Jun 03, 2020 2.207 2.269 2.198 2.260 18,210,994 +0.12(+5.39%)
Jun 02, 2020 2.153 2.189 2.136 2.144 11,278,224 +0.07(+3.43%)
Jun 01, 2020 2.038 2.073 2.029 2.073 6,974,109 +0.05(+2.64%)
May 29, 2020 2.038 2.056 2.002 2.020 11,684,866 -0.07(-3.40%)
May 28, 2020 2.109 2.127 2.091 2.091 19,733,454 -0.03(-1.26%)
May 27, 2020 2.091 2.127 2.056 2.118 35,407,532 +0.13(+6.73%)
May 26, 2020 1.958 2.011 1.940 1.984 20,978,122 +0.13(+7.21%)
May 22, 2020 1.842 1.851 1.797 1.851 19,071,294 +0.05(+2.97%)
May 21, 2020 1.806 1.842 1.780 1.797 8,931,841 +0.00(+0.00%)
May 20, 2020 1.762 1.815 1.753 1.797 12,051,218 +0.06(+3.59%)
May 19, 2020 1.762 1.771 1.726 1.735 23,160,226 -0.15(-8.02%)
May 18, 2020 1.789 1.895 1.771 1.886 8,927,184 +0.13(+7.61%)
May 15, 2020 1.735 1.753 1.717 1.753 7,430,480 -0.02(-1.01%)
May 14, 2020 1.691 1.789 1.691 1.771 11,435,186 +0.02(+1.02%)
May 13, 2020 1.797 1.806 1.753 1.753 7,993,650 -0.04(-2.48%)
May 12, 2020 1.860 1.869 1.797 1.797 7,596,969 -0.04(-1.94%)
May 11, 2020 1.851 1.851 1.824 1.833 7,660,329 -0.06(-3.29%)
May 08, 2020 1.904 1.904 1.878 1.895 4,308,440 +0.05(+2.90%)
May 07, 2020 1.842 1.860 1.824 1.842 6,114,133 +0.02(+0.98%)
May 06, 2020 1.869 1.869 1.815 1.824 5,346,663 -0.04(-1.91%)
May 05, 2020 1.869 1.895 1.860 1.860 5,565,070 -0.03(-1.42%)
May 04, 2020 1.895 1.922 1.869 1.886 4,748,502 -0.03(-1.40%)
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.