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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 29, 2021 2.643 2.661 2.599 2.608 7,496,551 -0.07(-2.66%)
Jan 28, 2021 2.661 2.724 2.652 2.679 5,214,557 +0.07(+2.73%)
Jan 27, 2021 2.679 2.688 2.599 2.608 7,128,279 -0.14(-5.18%)
Jan 26, 2021 2.759 2.786 2.741 2.750 6,630,863 +0.03(+0.98%)
Jan 25, 2021 2.706 2.732 2.679 2.724 6,537,923 -0.07(-2.55%)
Jan 22, 2021 2.804 2.821 2.768 2.795 6,444,025 -0.08(-2.79%)
Jan 21, 2021 2.910 2.928 2.848 2.875 6,625,357 -0.04(-1.22%)
Jan 20, 2021 2.893 2.910 2.875 2.910 4,836,487 -0.02(-0.61%)
Jan 19, 2021 2.928 2.928 2.902 2.928 6,602,059 +0.00(+0.00%)
Jan 15, 2021 2.991 3.002 2.902 2.928 6,143,929 -0.12(-3.80%)
Jan 14, 2021 3.026 3.053 3.008 3.044 7,177,556 +0.00(+0.00%)
Jan 13, 2021 3.071 3.080 3.035 3.044 6,924,258 -0.04(-1.16%)
Jan 12, 2021 3.026 3.088 3.017 3.080 12,368,683 +0.04(+1.17%)
Jan 11, 2021 2.982 3.062 2.973 3.044 15,591,006 +0.04(+1.48%)
Jan 08, 2021 2.982 3.017 2.946 2.999 16,319,995 +0.01(+0.30%)
Jan 07, 2021 2.973 3.026 2.973 2.991 7,420,661 +0.00(+0.00%)
Jan 06, 2021 2.946 3.026 2.937 2.991 17,522,642 +0.20(+7.01%)
Jan 05, 2021 2.759 2.813 2.759 2.795 8,738,186 +0.06(+2.28%)
Jan 04, 2021 2.777 2.786 2.706 2.732 9,144,235 +0.02(+0.66%)
Dec 31, 2020 2.715 2.715 2.715 7,657,483 -0.04(-1.61%)
Dec 30, 2020 2.786 2.821 2.741 2.759 7,657,483 -0.02(-0.64%)
Dec 29, 2020 2.804 2.821 2.768 2.777 6,624,204 -0.02(-0.64%)
Dec 28, 2020 2.768 2.813 2.759 2.795 5,565,378 -0.04(-1.57%)
Dec 24, 2020 2.821 2.844 2.813 2.839 3,294,873 +0.04(+1.27%)
Dec 23, 2020 2.741 2.830 2.741 2.804 8,066,289 +0.10(+3.62%)
Dec 22, 2020 2.706 2.732 2.688 2.706 6,065,695 +0.03(+1.00%)
Dec 21, 2020 2.599 2.688 2.581 2.679 17,088,314 -0.10(-3.53%)
Dec 18, 2020 2.839 2.848 2.759 2.777 12,512,229 -0.10(-3.41%)
Dec 17, 2020 2.884 2.902 2.866 2.875 5,969,394 +0.02(+0.62%)
Dec 16, 2020 2.875 2.884 2.830 2.857 9,347,126 +0.01(+0.31%)
Dec 15, 2020 2.848 2.919 2.839 2.848 15,627,686 +0.06(+2.24%)
Dec 14, 2020 2.839 2.857 2.777 2.786 6,926,358 +0.04(+1.29%)
Dec 11, 2020 2.759 2.786 2.732 2.750 14,928,949 -0.08(-2.83%)
Dec 10, 2020 2.786 2.857 2.777 2.830 9,643,118 -0.10(-3.34%)
Dec 09, 2020 2.928 2.946 2.884 2.928 8,264,040 -0.02(-0.60%)
Dec 08, 2020 2.937 2.973 2.928 2.946 7,990,599 +0.04(+1.22%)
Dec 07, 2020 2.937 2.946 2.893 2.910 10,027,443 -0.12(-3.82%)
Dec 04, 2020 2.946 3.044 2.946 3.026 22,216,298 +0.17(+5.92%)
Dec 03, 2020 2.875 2.919 2.848 2.857 10,554,056 +0.01(+0.31%)
Dec 02, 2020 2.768 2.866 2.759 2.848 16,988,670 +0.12(+4.58%)
Dec 01, 2020 2.652 2.732 2.643 2.724 18,377,520 +0.21(+8.51%)
Nov 30, 2020 2.590 2.599 2.510 2.510 10,147,282 -0.08(-3.09%)
Nov 27, 2020 2.581 2.608 2.581 2.590 5,228,587 +0.00(+0.00%)
Nov 25, 2020 2.563 2.590 2.537 2.590 5,560,591 -0.02(-0.68%)
Nov 24, 2020 2.537 2.617 2.528 2.608 11,536,277 +0.16(+6.55%)
Nov 23, 2020 2.465 2.474 2.439 2.448 11,844,395 +0.01(+0.36%)
Nov 20, 2020 2.439 2.448 2.412 2.439 8,784,794 -0.03(-1.08%)
Nov 19, 2020 2.412 2.474 2.403 2.465 6,754,188 +0.04(+1.84%)
Nov 18, 2020 2.439 2.474 2.412 2.421 7,053,745 -0.04(-1.81%)
Nov 17, 2020 2.403 2.483 2.403 2.465 10,186,925 +0.02(+0.73%)
Nov 16, 2020 2.483 2.483 2.412 2.448 13,945,072 +0.07(+3.00%)
Nov 13, 2020 2.350 2.385 2.350 2.376 13,096,129 +0.11(+4.71%)
Nov 12, 2020 2.287 2.305 2.252 2.270 20,105,606 -0.14(-5.90%)
Nov 11, 2020 2.385 2.448 2.359 2.412 28,601,300 +0.02(+0.74%)
Nov 10, 2020 2.376 2.421 2.350 2.394 32,274,168 +0.17(+7.60%)
Nov 09, 2020 2.261 2.270 2.163 2.225 32,048,832 +0.32(+16.82%)
Nov 06, 2020 1.905 1.923 1.887 1.905 6,697,943 -0.02(-0.93%)
Nov 05, 2020 1.914 1.940 1.896 1.923 8,228,798 +0.09(+4.85%)
Nov 04, 2020 1.851 1.878 1.825 1.833 7,114,145 -0.10(-5.07%)
Nov 03, 2020 1.896 1.940 1.887 1.931 10,106,986 +0.07(+3.83%)
Nov 02, 2020 1.833 1.869 1.807 1.860 10,596,753 +0.07(+3.98%)
Oct 30, 2020 1.771 1.798 1.762 1.789 7,749,346 +0.04(+2.55%)
Oct 29, 2020 1.718 1.771 1.700 1.744 9,132,626 +0.04(+2.62%)
Oct 28, 2020 1.736 1.762 1.700 1.700 9,224,713 -0.08(-4.50%)
Oct 27, 2020 1.842 1.869 1.780 1.780 10,110,340 -0.05(-2.91%)
Oct 26, 2020 1.825 1.842 1.798 1.833 8,670,639 -0.02(-0.96%)
Oct 23, 2020 1.842 1.860 1.816 1.851 8,987,030 +0.05(+2.97%)
Oct 22, 2020 1.762 1.798 1.753 1.798 9,376,158 +0.03(+1.51%)
Oct 21, 2020 1.789 1.807 1.762 1.771 5,983,793 -0.01(-0.50%)
Oct 20, 2020 1.789 1.825 1.771 1.780 11,687,457 +0.07(+4.17%)
Oct 19, 2020 1.718 1.753 1.700 1.709 5,192,210 +0.00(+0.00%)
Oct 16, 2020 1.691 1.731 1.682 1.709 7,682,833 +0.04(+2.13%)
Oct 15, 2020 1.647 1.682 1.638 1.673 6,529,130 -0.01(-0.53%)
Oct 14, 2020 1.700 1.718 1.673 1.682 4,411,889 +0.00(+0.00%)
Oct 13, 2020 1.736 1.744 1.673 1.682 7,590,870 -0.07(-4.06%)
Oct 12, 2020 1.762 1.762 1.744 1.753 4,153,801 -0.02(-1.00%)
Oct 09, 2020 1.816 1.816 1.771 1.771 8,401,445 -0.03(-1.49%)
Oct 08, 2020 1.798 1.807 1.780 1.798 4,900,842 +0.04(+2.02%)
Oct 07, 2020 1.771 1.789 1.762 1.762 5,306,005 +0.02(+1.02%)
Oct 06, 2020 1.807 1.816 1.744 1.744 13,167,639 +0.05(+3.16%)
Oct 05, 2020 1.673 1.709 1.673 1.691 7,895,651 +0.03(+1.60%)
Oct 02, 2020 1.611 1.673 1.611 1.664 7,613,061 +0.02(+1.08%)
Oct 01, 2020 1.655 1.670 1.629 1.647 13,403,583 +0.00(+0.00%)
Sep 30, 2020 1.664 1.691 1.647 1.647 7,676,060 +0.01(+0.54%)
Sep 29, 2020 1.682 1.691 1.638 1.638 9,968,187 -0.06(-3.66%)
Sep 28, 2020 1.682 1.718 1.673 1.700 9,841,815 +0.07(+4.37%)
Sep 25, 2020 1.611 1.633 1.602 1.629 8,060,115 +0.01(+0.55%)
Sep 24, 2020 1.602 1.647 1.584 1.620 15,430,418 +0.03(+1.68%)
Sep 23, 2020 1.664 1.673 1.593 1.593 18,949,128 -0.06(-3.76%)
Sep 22, 2020 1.691 1.691 1.620 1.655 20,340,470 -0.05(-3.12%)
Sep 21, 2020 1.709 1.727 1.664 1.709 27,385,052 -0.09(-4.95%)
Sep 18, 2020 1.807 1.816 1.771 1.798 17,182,982 -0.06(-3.35%)
Sep 17, 2020 1.851 1.878 1.842 1.860 7,302,479 -0.03(-1.42%)
Sep 16, 2020 1.851 1.905 1.833 1.887 8,540,559 +0.00(+0.00%)
Sep 15, 2020 1.905 1.914 1.878 1.887 9,225,188 -0.03(-1.40%)
Sep 14, 2020 1.905 1.923 1.896 1.914 6,276,381 +0.03(+1.42%)
Sep 11, 2020 1.905 1.923 1.887 1.887 12,018,436 -0.01(-0.47%)
Sep 10, 2020 1.958 1.985 1.896 1.896 9,731,105 -0.07(-3.62%)
Sep 09, 2020 1.949 1.985 1.931 1.967 6,690,714 +0.03(+1.38%)
Sep 08, 2020 1.967 1.967 1.931 1.940 7,284,310 -0.08(-3.96%)
Sep 04, 2020 2.012 2.029 1.958 2.020 9,436,444 +0.10(+5.09%)
Sep 03, 2020 1.967 2.007 1.923 1.923 8,146,762 -0.02(-0.92%)
Sep 02, 2020 1.931 1.940 1.905 1.940 5,308,300 -0.02(-0.91%)
Sep 01, 2020 1.949 1.994 1.940 1.958 20,629,514 -0.03(-1.35%)
Aug 31, 2020 2.020 2.029 1.967 1.985 12,560,839 -0.08(-3.88%)
Aug 28, 2020 2.047 2.074 2.029 2.065 6,910,853 +0.08(+4.04%)
Aug 27, 2020 1.976 2.003 1.967 1.985 8,052,676 -0.01(-0.45%)
Aug 26, 2020 1.994 2.012 1.985 1.994 4,897,226 +0.01(+0.45%)
Aug 25, 2020 2.029 2.029 1.967 1.985 5,985,036 +0.01(+0.45%)
Aug 24, 2020 1.940 1.985 1.923 1.976 15,800,029 +0.06(+3.26%)
Aug 21, 2020 1.887 1.914 1.878 1.914 8,577,166 -0.04(-1.83%)
Aug 20, 2020 1.940 1.958 1.931 1.949 7,357,535 -0.04(-2.23%)
Aug 19, 2020 1.985 2.038 1.985 1.994 8,529,337 +0.03(+1.36%)
Aug 18, 2020 2.003 2.003 1.949 1.967 5,794,792 +0.00(+0.00%)
Aug 17, 2020 2.003 2.003 1.967 1.967 3,847,235 -0.03(-1.34%)
Aug 14, 2020 1.976 2.020 1.976 1.994 5,470,596 -0.03(-1.32%)
Aug 13, 2020 2.047 2.065 2.012 2.020 4,860,452 -0.04(-1.73%)
Aug 12, 2020 2.127 2.127 2.047 2.056 9,236,927 -0.01(-0.43%)
Aug 11, 2020 2.074 2.101 2.047 2.065 10,904,973 +0.08(+4.04%)
Aug 10, 2020 1.949 1.985 1.949 1.985 6,833,442 +0.04(+1.83%)
Aug 07, 2020 1.887 1.949 1.878 1.949 9,831,928 -0.03(-1.35%)
Aug 06, 2020 1.931 1.976 1.931 1.976 9,279,915 +0.01(+0.45%)
Aug 05, 2020 1.976 1.985 1.958 1.967 7,317,167 -0.04(-1.78%)
Aug 04, 2020 1.949 2.012 1.940 2.003 9,172,001 +0.07(+3.69%)
Aug 03, 2020 1.896 1.936 1.878 1.931 10,859,277 +0.05(+2.84%)
Jul 31, 2020 1.940 1.940 1.869 1.878 16,461,111 -0.12(-6.22%)
Jul 30, 2020 1.967 2.003 1.940 2.003 17,996,228 -0.12(-5.46%)
Jul 29, 2020 2.047 2.118 2.029 2.118 9,084,923 -0.04(-1.65%)
Jul 28, 2020 2.145 2.172 2.127 2.154 5,663,531 +0.02(+0.83%)
Jul 27, 2020 2.101 2.145 2.101 2.136 25,677,304 +0.00(+0.00%)
Jul 24, 2020 2.154 2.190 2.136 2.136 6,202,241 +0.00(+0.00%)
Jul 23, 2020 2.154 2.163 2.136 2.136 6,049,661 -0.04(-2.04%)
Jul 22, 2020 2.172 2.198 2.154 2.181 22,572,490 -0.02(-0.81%)
Jul 21, 2020 2.225 2.261 2.190 2.198 20,957,770 -0.04(-1.59%)
Jul 20, 2020 2.198 2.234 2.190 2.234 19,914,430 +0.02(+0.80%)
Jul 17, 2020 2.225 2.230 2.198 2.216 5,991,016 -0.02(-0.80%)
Jul 16, 2020 2.252 2.279 2.234 2.234 7,635,511 -0.04(-1.95%)
Jul 15, 2020 2.287 2.305 2.261 2.279 8,815,112 +0.04(+1.99%)
Jul 14, 2020 2.190 2.234 2.181 2.234 6,056,661 +0.03(+1.21%)
Jul 13, 2020 2.252 2.270 2.198 2.207 6,621,456 -0.03(-1.20%)
Jul 10, 2020 2.163 2.234 2.154 2.234 6,048,429 +0.08(+3.72%)
Jul 09, 2020 2.216 2.225 2.154 2.154 5,928,191 -0.06(-2.81%)
Jul 08, 2020 2.207 2.243 2.190 2.216 4,162,678 -0.02(-0.80%)
Jul 07, 2020 2.270 2.279 2.225 2.234 5,222,984 -0.09(-3.83%)
Jul 06, 2020 2.323 2.350 2.296 2.323 6,506,996 +0.10(+4.40%)
Jul 02, 2020 2.279 2.305 2.225 2.225 8,957,706 +0.10(+4.60%)
Jul 01, 2020 2.136 2.172 2.118 2.127 6,970,819 -0.02(-0.83%)
Jun 30, 2020 2.109 2.163 2.101 2.145 6,704,332 -0.04(-1.63%)
Jun 29, 2020 2.163 2.207 2.136 2.181 8,542,948 +0.08(+3.81%)
Jun 26, 2020 2.145 2.151 2.092 2.101 6,251,901 -0.11(-4.84%)
Jun 25, 2020 2.127 2.207 2.118 2.207 7,525,263 +0.08(+3.77%)
Jun 24, 2020 2.163 2.172 2.118 2.127 7,303,762 -0.09(-4.02%)
Jun 23, 2020 2.234 2.252 2.198 2.216 8,394,534 +0.10(+4.62%)
Jun 22, 2020 2.109 2.136 2.092 2.118 6,335,423 +0.01(+0.42%)
Jun 19, 2020 2.181 2.190 2.083 2.109 10,863,106 -0.04(-1.66%)
Jun 18, 2020 2.136 2.189 2.127 2.145 7,234,580 -0.05(-2.43%)
Jun 17, 2020 2.252 2.252 2.190 2.198 10,891,510 -0.04(-1.59%)
Jun 16, 2020 2.287 2.314 2.190 2.234 15,477,360 +0.06(+2.87%)
Jun 15, 2020 2.109 2.190 2.101 2.172 13,003,496 -0.06(-2.79%)
Jun 12, 2020 2.252 2.270 2.185 2.234 11,179,943 +0.04(+2.03%)
Jun 11, 2020 2.261 2.287 2.163 2.190 18,442,682 -0.23(-9.56%)
Jun 10, 2020 2.528 2.528 2.412 2.421 14,454,719 -0.11(-4.23%)
Jun 09, 2020 2.519 2.546 2.492 2.528 10,210,091 -0.05(-2.07%)
Jun 08, 2020 2.608 2.626 2.510 2.581 13,510,614 +0.08(+3.20%)
Jun 05, 2020 2.554 2.563 2.492 2.501 18,294,606 +0.18(+7.66%)
Jun 04, 2020 2.270 2.341 2.252 2.323 23,519,834 +0.06(+2.76%)
Jun 03, 2020 2.207 2.270 2.198 2.261 18,206,606 +0.12(+5.39%)
Jun 02, 2020 2.154 2.190 2.136 2.145 11,275,506 +0.07(+3.43%)
Jun 01, 2020 2.038 2.074 2.029 2.074 6,972,428 +0.05(+2.64%)
May 29, 2020 2.038 2.056 2.003 2.020 11,682,050 -0.07(-3.40%)
May 28, 2020 2.109 2.127 2.092 2.092 19,728,698 -0.03(-1.26%)
May 27, 2020 2.092 2.127 2.056 2.118 35,399,000 +0.13(+6.73%)
May 26, 2020 1.958 2.012 1.940 1.985 20,973,066 +0.13(+7.21%)
May 22, 2020 1.842 1.851 1.798 1.851 19,066,698 +0.05(+2.97%)
May 21, 2020 1.807 1.842 1.780 1.798 8,929,689 +0.00(+0.00%)
May 20, 2020 1.762 1.816 1.753 1.798 12,048,314 +0.06(+3.59%)
May 19, 2020 1.762 1.771 1.727 1.736 23,154,644 -0.15(-8.02%)
May 18, 2020 1.789 1.896 1.771 1.887 8,925,033 +0.13(+7.61%)
May 15, 2020 1.736 1.753 1.718 1.753 7,428,690 -0.02(-1.00%)
May 14, 2020 1.691 1.789 1.691 1.771 11,432,430 +0.02(+1.02%)
May 13, 2020 1.798 1.807 1.753 1.753 7,991,724 -0.04(-2.48%)
May 12, 2020 1.860 1.869 1.798 1.798 7,595,138 -0.04(-1.94%)
May 11, 2020 1.851 1.851 1.825 1.833 7,658,482 -0.06(-3.29%)
May 08, 2020 1.905 1.905 1.878 1.896 4,307,402 +0.05(+2.90%)
May 07, 2020 1.842 1.860 1.825 1.842 6,112,659 +0.02(+0.98%)
May 06, 2020 1.869 1.869 1.816 1.825 5,345,375 -0.04(-1.91%)
May 05, 2020 1.869 1.896 1.860 1.860 5,563,729 -0.03(-1.42%)
May 04, 2020 1.896 1.923 1.869 1.887 4,747,357 -0.03(-1.40%)
May 01, 2020 1.931 1.931 1.887 1.914 4,532,333 -0.02(-0.92%)
Apr 30, 2020 1.958 1.967 1.914 1.931 7,009,159 -0.14(-6.87%)
Apr 29, 2020 2.056 2.083 2.020 2.074 9,219,590 +0.13(+6.88%)
Apr 28, 2020 1.994 2.003 1.923 1.940 9,750,286 +0.06(+3.32%)
Apr 27, 2020 1.842 1.878 1.825 1.878 6,259,077 +0.05(+2.93%)
Apr 24, 2020 1.851 1.860 1.807 1.825 5,218,475 -0.03(-1.44%)
Apr 23, 2020 1.860 1.923 1.833 1.851 5,736,171 +0.03(+1.46%)
Apr 22, 2020 1.851 1.860 1.825 1.825 4,895,833 +0.03(+1.49%)
Apr 21, 2020 1.816 1.833 1.789 1.798 14,326,766 -0.04(-2.42%)
Apr 20, 2020 1.833 1.896 1.825 1.842 9,434,198 -0.06(-3.27%)
Apr 17, 2020 1.923 1.923 1.878 1.905 8,466,610 +0.03(+1.42%)
Apr 16, 2020 1.923 1.923 1.869 1.878 7,407,749 -0.05(-2.77%)
Apr 15, 2020 1.958 1.976 1.914 1.931 8,293,303 -0.12(-6.06%)
Apr 14, 2020 2.092 2.109 2.029 2.056 11,321,323 -0.03(-1.28%)
Apr 13, 2020 2.109 2.109 2.038 2.083 5,336,504 +0.01(+0.43%)
Apr 09, 2020 2.145 2.154 2.074 2.074 16,365,161 -0.08(-3.72%)
Apr 08, 2020 2.118 2.154 2.092 2.154 5,307,049 +0.03(+1.26%)
Apr 07, 2020 2.225 2.225 2.083 2.127 10,004,860 +0.00(+0.00%)
Apr 06, 2020 2.092 2.136 2.083 2.127 7,260,508 +0.14(+7.17%)
Apr 03, 2020 2.003 2.003 1.958 1.985 5,682,269 -0.05(-2.62%)
Apr 02, 2020 2.020 2.096 2.003 2.038 5,382,287 +0.04(+1.78%)
Apr 01, 2020 2.047 2.056 2.003 2.003 4,267,667 -0.09(-4.26%)
Mar 31, 2020 2.136 2.154 2.074 2.092 9,172,774 -0.10(-4.47%)
Mar 30, 2020 2.092 2.207 2.074 2.190 9,683,441 +0.00(+0.00%)
Mar 27, 2020 2.225 2.279 2.181 2.190 10,948,158 -0.17(-7.17%)
Mar 26, 2020 2.350 2.412 2.323 2.359 14,704,034 +0.03(+1.14%)
Mar 25, 2020 2.261 2.421 2.198 2.332 14,859,301 +0.12(+5.65%)
Mar 24, 2020 2.181 2.243 2.118 2.207 10,218,512 +0.20(+9.73%)
Mar 23, 2020 2.038 2.065 1.958 2.012 12,180,376 +0.06(+3.20%)
Mar 20, 2020 1.985 2.012 1.909 1.949 17,612,508 +0.01(+0.46%)
Mar 19, 2020 1.923 1.976 1.905 1.940 9,865,438 +0.02(+0.93%)
Mar 18, 2020 1.985 2.012 1.816 1.923 12,362,511 -0.23(-10.74%)
Mar 17, 2020 1.967 2.154 1.923 2.154 14,374,978 +0.20(+10.00%)
Mar 16, 2020 1.878 2.060 1.878 1.958 20,018,144 -0.45(-18.82%)
Mar 13, 2020 2.403 2.421 2.154 2.412 18,775,926 +0.17(+7.54%)
Mar 12, 2020 2.421 2.421 2.216 2.243 26,860,410 -0.40(-15.15%)
Mar 11, 2020 2.724 2.750 2.617 2.643 25,772,476 -0.13(-4.81%)
Mar 10, 2020 2.786 2.794 2.626 2.777 18,444,840 +0.13(+5.05%)
Mar 09, 2020 2.670 2.777 2.617 2.643 14,810,766 -0.38(-12.65%)
Mar 06, 2020 3.017 3.071 2.973 3.026 21,708,460 +0.00(+0.00%)
Mar 05, 2020 3.080 3.097 3.017 3.026 22,175,352 -0.26(-7.86%)
Mar 04, 2020 3.222 3.293 3.169 3.284 16,247,322 +0.14(+4.53%)
Mar 03, 2020 3.293 3.311 3.124 3.142 26,634,156 -0.12(-3.55%)
Mar 02, 2020 3.186 3.266 3.136 3.258 23,937,168 +0.00(+0.00%)
Feb 28, 2020 3.204 3.275 3.160 3.258 24,566,168 +0.01(+0.27%)
Feb 27, 2020 3.275 3.364 3.249 3.249 23,272,120 -0.10(-2.93%)
Feb 26, 2020 3.391 3.427 3.347 3.347 18,007,790 +0.03(+0.80%)
Feb 25, 2020 3.418 3.418 3.293 3.320 21,411,914 -0.12(-3.62%)
Feb 24, 2020 3.436 3.462 3.418 3.444 11,581,918 -0.15(-4.21%)
Feb 21, 2020 3.596 3.618 3.578 3.596 9,655,645 -0.09(-2.42%)
Feb 20, 2020 3.703 3.712 3.649 3.685 7,544,370 -0.03(-0.72%)
Feb 19, 2020 3.729 3.738 3.703 3.712 5,579,287 +0.01(+0.24%)
Feb 18, 2020 3.720 3.738 3.694 3.703 9,605,137 -0.02(-0.48%)
Feb 14, 2020 3.756 3.765 3.712 3.720 7,073,765 -0.04(-1.18%)
Feb 13, 2020 3.756 3.774 3.738 3.765 9,210,551 -0.02(-0.47%)
Feb 12, 2020 3.774 3.792 3.765 3.783 9,684,667 +0.07(+1.92%)
Feb 11, 2020 3.712 3.729 3.694 3.712 7,341,212 +0.02(+0.48%)
Feb 10, 2020 3.685 3.703 3.667 3.694 6,328,977 -0.02(-0.48%)
Feb 07, 2020 3.712 3.729 3.694 3.712 8,410,433 -0.01(-0.24%)
Feb 06, 2020 3.738 3.738 3.694 3.720 11,477,544 +0.04(+0.97%)
Feb 05, 2020 3.676 3.685 3.658 3.685 10,187,977 +0.12(+3.24%)
Feb 04, 2020 3.578 3.596 3.569 3.569 7,388,815 +0.09(+2.56%)
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.