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 30, 2013 4.166 4.172 4.108 4.131 12,966,439 -0.06(-1.52%)
Aug 29, 2013 4.172 4.213 4.160 4.195 6,179,702 -0.01(-0.14%)
Aug 28, 2013 4.160 4.236 4.143 4.201 9,092,256 -0.01(-0.14%)
Aug 27, 2013 4.242 4.282 4.195 4.207 15,323,445 -0.16(-3.72%)
Aug 26, 2013 4.393 4.399 4.364 4.369 6,912,206 -0.06(-1.31%)
Aug 23, 2013 4.428 4.439 4.399 4.428 5,815,123 +0.05(+1.20%)
Aug 22, 2013 4.364 4.387 4.352 4.375 5,651,537 +0.09(+2.17%)
Aug 21, 2013 4.294 4.334 4.268 4.282 5,887,570 -0.05(-1.21%)
Aug 20, 2013 4.317 4.358 4.265 4.335 11,119,115 -0.05(-1.19%)
Aug 19, 2013 4.445 4.445 4.364 4.387 9,629,035 -0.13(-2.96%)
Aug 16, 2013 4.497 4.538 4.486 4.521 16,524,634 +0.10(+2.23%)
Aug 15, 2013 4.393 4.422 4.329 4.422 14,268,378 -0.05(-1.04%)
Aug 14, 2013 4.416 4.480 4.404 4.468 12,098,002 +0.06(+1.32%)
Aug 13, 2013 4.393 4.428 4.364 4.410 6,870,835 +0.02(+0.40%)
Aug 12, 2013 4.369 4.404 4.364 4.393 6,367,840 -0.02(-0.40%)
Aug 09, 2013 4.410 4.451 4.404 4.410 8,890,698 -0.01(-0.26%)
Aug 08, 2013 4.364 4.439 4.352 4.422 13,543,894 +0.09(+2.15%)
Aug 07, 2013 4.276 4.358 4.265 4.329 8,445,357 +0.05(+1.22%)
Aug 06, 2013 4.282 4.288 4.218 4.276 6,339,805 +0.00(+0.00%)
Aug 05, 2013 4.259 4.276 4.242 4.276 5,529,071 -0.01(-0.14%)
Aug 02, 2013 4.247 4.294 4.242 4.282 7,049,773 +0.00(+0.00%)
Aug 01, 2013 4.253 4.294 4.242 4.282 9,807,946 +0.03(+0.68%)
Jul 31, 2013 4.195 4.294 4.189 4.253 10,468,027 +0.03(+0.83%)
Jul 30, 2013 4.213 4.247 4.195 4.218 8,175,726 -0.02(-0.55%)
Jul 29, 2013 4.218 4.242 4.186 4.242 15,900,129 +0.01(+0.14%)
Jul 26, 2013 4.218 4.236 4.184 4.236 15,001,720 +0.04(+0.97%)
Jul 25, 2013 4.114 4.213 4.108 4.195 19,818,420 +0.13(+3.29%)
Jul 24, 2013 4.032 4.061 4.015 4.061 12,421,275 +0.09(+2.19%)
Jul 23, 2013 3.963 3.992 3.942 3.974 13,968,623 +0.09(+2.40%)
Jul 22, 2013 3.847 3.893 3.835 3.881 9,608,809 +0.05(+1.21%)
Jul 19, 2013 3.817 3.841 3.806 3.835 4,055,366 -0.01(-0.15%)
Jul 18, 2013 3.806 3.870 3.806 3.841 7,574,044 +0.06(+1.69%)
Jul 17, 2013 3.765 3.794 3.748 3.777 5,665,179 +0.04(+1.09%)
Jul 16, 2013 3.724 3.759 3.707 3.736 13,569,878 -0.02(-0.62%)
Jul 15, 2013 3.748 3.777 3.730 3.759 10,655,816 +0.01(+0.31%)
Jul 12, 2013 3.730 3.754 3.695 3.748 8,494,759 -0.06(-1.53%)
Jul 11, 2013 3.800 3.812 3.771 3.806 6,367,118 +0.07(+1.87%)
Jul 10, 2013 3.719 3.754 3.701 3.736 9,863,740 +0.10(+2.66%)
Jul 09, 2013 3.667 3.672 3.596 3.639 10,730,334 -0.02(-0.45%)
Jul 08, 2013 3.623 3.683 3.612 3.656 16,397,460 +0.10(+2.76%)
Jul 05, 2013 3.601 3.601 3.530 3.558 7,710,991 +0.03(+0.93%)
Jul 03, 2013 3.487 3.536 3.465 3.525 7,049,246 -0.05(-1.37%)
Jul 02, 2013 3.612 3.628 3.552 3.574 6,000,633 -0.02(-0.61%)
Jul 01, 2013 3.601 3.650 3.585 3.596 8,250,290 +0.07(+1.85%)
Jun 28, 2013 3.508 3.536 3.487 3.530 19,556,218 -0.03(-0.92%)
Jun 27, 2013 3.568 3.585 3.519 3.563 18,917,406 -0.06(-1.66%)
Jun 26, 2013 3.628 3.634 3.607 3.623 15,101,669 +0.09(+2.63%)
Jun 25, 2013 3.525 3.558 3.481 3.530 23,525,262 +0.01(+0.15%)
Jun 24, 2013 3.465 3.547 3.441 3.525 18,037,900 -0.06(-1.67%)
Jun 21, 2013 3.618 3.623 3.547 3.585 33,698,716 -0.04(-1.20%)
Jun 20, 2013 3.705 3.732 3.618 3.628 51,493,752 -0.17(-4.45%)
Jun 19, 2013 3.863 3.879 3.787 3.798 18,760,198 -0.08(-2.11%)
Jun 18, 2013 3.890 3.907 3.879 3.879 5,382,206 +0.02(+0.42%)
Jun 17, 2013 3.890 3.906 3.841 3.863 5,146,301 +0.01(+0.28%)
Jun 14, 2013 3.863 3.896 3.830 3.852 7,656,828 -0.02(-0.42%)
Jun 13, 2013 3.830 3.885 3.819 3.869 9,323,307 +0.04(+1.00%)
Jun 12, 2013 3.907 3.912 3.825 3.830 10,282,507 +0.01(+0.14%)
Jun 11, 2013 3.803 3.858 3.792 3.825 24,550,372 -0.11(-2.77%)
Jun 10, 2013 3.929 3.950 3.885 3.934 6,430,872 -0.01(-0.14%)
Jun 07, 2013 3.950 3.980 3.918 3.940 6,663,705 -0.03(-0.69%)
Jun 06, 2013 3.934 3.967 3.896 3.967 9,803,549 +0.02(+0.55%)
Jun 05, 2013 4.000 4.005 3.934 3.945 8,453,386 -0.08(-1.90%)
Jun 04, 2013 4.021 4.043 3.972 4.021 11,555,711 +0.04(+0.96%)
Jun 03, 2013 3.940 3.983 3.918 3.983 15,328,174 +0.05(+1.39%)
May 31, 2013 3.950 3.977 3.929 3.929 21,897,270 -0.07(-1.77%)
May 30, 2013 3.978 4.043 3.961 4.000 11,046,103 +0.02(+0.55%)
May 29, 2013 3.972 3.994 3.953 3.978 10,862,095 +0.08(+1.96%)
May 28, 2013 3.972 3.983 3.890 3.901 17,299,346 +0.10(+2.58%)
May 24, 2013 3.770 3.809 3.749 3.803 19,205,542 -0.04(-1.13%)
May 23, 2013 3.792 3.858 3.770 3.847 11,511,982 +0.00(+0.00%)
May 22, 2013 3.836 3.907 3.803 3.847 25,226,070 -0.01(-0.14%)
May 21, 2013 3.841 3.869 3.792 3.852 14,864,150 -0.03(-0.70%)
May 20, 2013 3.841 3.879 3.830 3.879 9,134,824 -0.03(-0.70%)
May 17, 2013 3.869 3.918 3.852 3.907 10,995,216 +0.07(+1.85%)
May 16, 2013 3.869 3.874 3.825 3.836 9,301,234 -0.03(-0.71%)
May 15, 2013 3.825 3.869 3.803 3.863 8,542,881 +0.02(+0.43%)
May 13, 2013 3.830 3.858 3.814 3.847 11,091,868 -0.08(-2.08%)
May 10, 2013 3.923 3.940 3.890 3.929 7,451,416 -0.06(-1.50%)
May 09, 2013 4.021 4.043 3.978 3.989 17,876,540 -0.09(-2.14%)
May 08, 2013 4.060 4.076 4.016 4.076 8,995,926 +0.05(+1.22%)
May 07, 2013 4.038 4.049 3.983 4.027 6,990,183 +0.05(+1.37%)
May 06, 2013 3.967 3.983 3.934 3.972 5,248,805 -0.01(-0.14%)
May 03, 2013 3.978 4.000 3.945 3.978 9,116,080 +0.04(+0.97%)
May 02, 2013 3.885 3.945 3.869 3.940 5,693,388 +0.03(+0.84%)
May 01, 2013 3.841 3.978 3.841 3.907 4,653,839 -0.05(-1.24%)
Apr 30, 2013 3.994 4.005 3.923 3.956 6,949,660 -0.04(-0.96%)
Apr 29, 2013 3.950 4.021 3.941 3.994 16,362,992 +0.10(+2.52%)
Apr 26, 2013 3.863 3.896 3.879 3.896 6,758,500 +0.01(+0.14%)
Apr 25, 2013 3.874 3.940 3.874 3.890 9,652,050 -0.11(-2.73%)
Apr 24, 2013 3.967 4.027 3.956 4.000 7,406,099 +0.01(+0.27%)
Apr 23, 2013 3.950 4.000 3.940 3.989 17,073,366 +0.17(+4.58%)
Apr 22, 2013 3.798 3.841 3.781 3.814 5,221,710 +0.05(+1.30%)
Apr 19, 2013 3.754 3.792 3.721 3.765 4,940,979 +0.05(+1.47%)
Apr 18, 2013 3.716 3.738 3.656 3.710 5,516,760 +0.01(+0.15%)
Apr 17, 2013 3.754 3.754 3.661 3.705 8,483,817 -0.08(-2.16%)
Apr 16, 2013 3.803 3.825 3.765 3.787 8,649,631 +0.08(+2.21%)
Apr 15, 2013 3.765 3.792 3.705 3.705 11,018,632 -0.11(-3.00%)
Apr 12, 2013 3.792 3.819 3.738 3.819 11,040,662 -0.04(-1.13%)
Apr 11, 2013 3.858 3.912 3.836 3.863 9,797,633 +0.02(+0.43%)
Apr 10, 2013 3.847 3.901 3.830 3.847 17,497,796 +0.14(+3.83%)
Apr 09, 2013 3.661 3.727 3.634 3.705 11,853,714 +0.22(+6.38%)
Apr 08, 2013 3.534 3.544 3.467 3.483 20,395,008 -0.05(-1.31%)
Apr 05, 2013 3.472 3.537 3.442 3.529 12,133,831 +0.04(+1.18%)
Apr 04, 2013 3.477 3.513 3.436 3.488 21,929,018 +0.01(+0.30%)
Apr 03, 2013 3.544 3.555 3.457 3.477 24,522,974 -0.07(-1.88%)
Apr 02, 2013 3.488 3.585 3.493 3.544 24,557,358 +0.06(+1.62%)
Apr 01, 2013 3.534 3.539 3.472 3.488 19,455,846 -0.01(-0.29%)
Mar 28, 2013 3.488 3.513 3.457 3.498 12,578,222 +0.02(+0.59%)
Mar 27, 2013 3.416 3.493 3.380 3.477 19,504,024 -0.03(-0.88%)
Mar 26, 2013 3.555 3.585 3.498 3.508 33,181,276 -0.10(-2.85%)
Mar 25, 2013 3.755 3.765 3.555 3.611 33,906,988 -0.15(-3.96%)
Mar 22, 2013 3.781 3.799 3.729 3.760 7,489,932 +0.02(+0.55%)
Mar 21, 2013 3.719 3.796 3.688 3.739 11,179,842 -0.06(-1.49%)
Mar 20, 2013 3.822 3.832 3.774 3.796 8,235,318 +0.05(+1.37%)
Mar 19, 2013 3.832 3.847 3.663 3.745 24,988,402 -0.10(-2.67%)
Mar 18, 2013 3.842 3.914 3.827 3.847 13,378,884 -0.15(-3.73%)
Mar 15, 2013 3.991 4.009 3.950 3.996 4,684,248 +0.01(+0.26%)
Mar 14, 2013 3.960 3.996 3.950 3.986 7,468,624 +0.08(+1.97%)
Mar 13, 2013 3.894 3.917 3.852 3.909 9,403,899 -0.02(-0.39%)
Mar 12, 2013 3.955 3.955 3.896 3.924 6,090,937 -0.05(-1.29%)
Mar 11, 2013 3.940 3.976 3.924 3.976 5,593,690 -0.02(-0.51%)
Mar 08, 2013 3.965 4.007 3.940 3.996 6,804,005 +0.07(+1.83%)
Mar 07, 2013 3.899 3.930 3.883 3.924 4,482,847 +0.04(+1.06%)
Mar 06, 2013 3.935 3.940 3.858 3.883 7,818,291 -0.04(-0.92%)
Mar 05, 2013 3.899 3.935 3.893 3.919 8,038,884 +0.06(+1.60%)
Mar 04, 2013 3.842 3.888 3.832 3.858 9,059,206 +0.01(+0.27%)
Mar 01, 2013 3.791 3.852 3.760 3.847 10,173,748 -0.05(-1.19%)
Feb 28, 2013 3.894 3.924 3.852 3.894 6,452,750 -0.01(-0.26%)
Feb 27, 2013 3.791 3.919 3.781 3.904 9,681,475 +0.10(+2.70%)
Feb 26, 2013 3.847 3.878 3.757 3.801 21,876,230 +0.04(+1.09%)
Feb 25, 2013 4.125 4.135 3.755 3.760 30,013,420 -0.23(-5.79%)
Feb 22, 2013 3.930 3.991 3.888 3.991 11,485,129 +0.13(+3.32%)
Feb 21, 2013 3.888 3.899 3.858 3.863 12,411,134 -0.10(-2.46%)
Feb 20, 2013 4.063 4.073 3.960 3.960 8,431,325 -0.14(-3.38%)
Feb 19, 2013 4.089 4.109 4.068 4.099 6,119,966 +0.08(+1.92%)
Feb 15, 2013 4.084 4.099 4.007 4.022 8,104,448 -0.07(-1.63%)
Feb 14, 2013 4.032 4.108 4.022 4.089 6,570,355 -0.06(-1.49%)
Feb 13, 2013 4.171 4.197 4.140 4.150 7,870,842 +0.00(+0.00%)
Feb 12, 2013 4.099 4.181 4.073 4.150 9,026,186 +0.09(+2.28%)
Feb 11, 2013 4.073 4.078 4.032 4.058 4,228,478 -0.04(-1.00%)
Feb 08, 2013 4.058 4.114 4.053 4.099 8,751,942 +0.11(+2.84%)
Feb 07, 2013 4.094 4.094 3.955 3.986 12,034,449 -0.09(-2.14%)
Feb 06, 2013 4.037 4.084 4.022 4.073 10,053,388 +0.13(+3.39%)
Feb 04, 2013 4.078 4.099 3.930 3.940 27,795,670 -0.31(-7.26%)
Feb 01, 2013 4.181 4.248 4.135 4.248 13,142,891 +0.05(+1.10%)
Jan 31, 2013 4.325 4.346 4.202 4.202 21,896,434 -0.25(-5.54%)
Jan 30, 2013 4.448 4.479 4.433 4.448 6,674,028 -0.04(-0.92%)
Jan 29, 2013 4.459 4.495 4.443 4.489 3,781,893 -0.02(-0.34%)
Jan 28, 2013 4.525 4.530 4.479 4.505 4,283,214 -0.02(-0.45%)
Jan 25, 2013 4.484 4.551 4.474 4.525 10,625,124 +0.10(+2.20%)
Jan 24, 2013 4.397 4.459 4.397 4.428 5,613,948 +0.03(+0.70%)
Jan 23, 2013 4.397 4.412 4.371 4.397 4,463,712 -0.02(-0.47%)
Jan 22, 2013 4.397 4.433 4.371 4.418 5,499,062 +0.02(+0.47%)
Jan 18, 2013 4.397 4.412 4.371 4.397 3,563,261 -0.01(-0.23%)
Jan 17, 2013 4.423 4.423 4.376 4.407 5,305,559 +0.05(+1.18%)
Jan 16, 2013 4.335 4.382 4.315 4.356 6,536,118 -0.04(-0.93%)
Jan 15, 2013 4.351 4.428 4.346 4.397 6,033,779 -0.05(-1.04%)
Jan 14, 2013 4.443 4.459 4.389 4.443 4,870,816 +0.04(+0.82%)
Jan 11, 2013 4.382 4.453 4.376 4.407 7,878,674 +0.09(+2.02%)
Jan 10, 2013 4.253 4.356 4.243 4.320 7,141,919 +0.27(+6.73%)
Jan 09, 2013 4.062 4.077 4.047 4.047 4,762,730 +0.01(+0.36%)
Jan 08, 2013 4.052 4.057 4.018 4.033 5,163,120 +0.00(+0.12%)
Jan 07, 2013 4.008 4.050 4.004 4.028 5,859,618 -0.01(-0.36%)
Jan 04, 2013 4.004 4.062 3.984 4.043 6,745,423 +0.05(+1.34%)
Jan 03, 2013 4.013 4.023 3.969 3.989 6,144,989 -0.03(-0.85%)
Jan 02, 2013 4.023 4.047 3.989 4.023 11,785,164 +0.05(+1.23%)
Dec 31, 2012 3.896 3.999 3.882 3.974 8,518,265 +0.11(+2.90%)
Dec 28, 2012 3.838 3.867 3.833 3.862 4,575,111 -0.06(-1.61%)
Dec 27, 2012 3.930 3.940 3.882 3.926 6,062,054 +0.03(+0.88%)
Dec 26, 2012 3.877 3.921 3.867 3.891 4,657,556 +0.02(+0.50%)
Dec 24, 2012 3.901 3.911 3.852 3.872 2,310,159 -0.04(-1.00%)
Dec 21, 2012 3.843 3.921 3.833 3.911 8,874,727 +0.00(+0.12%)
Dec 20, 2012 3.872 3.916 3.857 3.906 5,268,821 +0.04(+1.14%)
Dec 19, 2012 3.916 3.921 3.852 3.862 8,942,495 +0.03(+0.76%)
Dec 18, 2012 3.789 3.833 3.789 3.833 5,988,614 +0.05(+1.29%)
Dec 17, 2012 3.731 3.784 3.726 3.784 5,460,324 +0.02(+0.52%)
Dec 14, 2012 3.745 3.770 3.735 3.765 3,423,636 +0.04(+1.18%)
Dec 13, 2012 3.726 3.760 3.706 3.721 3,778,798 +0.00(+0.13%)
Dec 12, 2012 3.711 3.760 3.699 3.716 6,757,900 +0.05(+1.46%)
Dec 11, 2012 3.657 3.681 3.652 3.662 3,424,496 +0.03(+0.94%)
Dec 10, 2012 3.594 3.643 3.579 3.628 5,958,970 -0.07(-1.98%)
Dec 07, 2012 3.692 3.701 3.657 3.701 5,262,134 -0.02(-0.65%)
Dec 06, 2012 3.745 3.760 3.706 3.726 6,584,002 -0.01(-0.39%)
Dec 05, 2012 3.740 3.760 3.711 3.740 13,396,773 -0.02(-0.65%)
Dec 04, 2012 3.770 3.789 3.748 3.765 11,712,768 +0.03(+0.78%)
Nov 30, 2012 3.731 3.770 3.716 3.735 8,023,909 +0.02(+0.53%)
Nov 29, 2012 3.721 3.731 3.598 3.716 7,444,949 +0.04(+1.20%)
Nov 28, 2012 3.574 3.682 3.550 3.672 11,646,802 +0.06(+1.76%)
Nov 27, 2012 3.618 3.648 3.594 3.609 5,627,327 -0.02(-0.67%)
Nov 26, 2012 3.628 3.648 3.618 3.633 3,286,521 -0.00(-0.13%)
Nov 23, 2012 3.628 3.648 3.609 3.638 3,044,782 +0.09(+2.47%)
Nov 21, 2012 3.545 3.570 3.540 3.550 4,291,077 +0.02(+0.69%)
Nov 20, 2012 3.501 3.540 3.492 3.526 2,958,757 +0.02(+0.56%)
Nov 19, 2012 3.457 3.531 3.453 3.506 4,948,583 +0.07(+2.13%)
Nov 16, 2012 3.462 3.467 3.384 3.433 4,063,396 -0.03(-0.98%)
Nov 15, 2012 3.482 3.521 3.448 3.467 4,617,705 +0.06(+1.72%)
Nov 14, 2012 3.511 3.535 3.404 3.409 6,862,649 -0.02(-0.57%)
Nov 13, 2012 3.350 3.487 3.350 3.428 5,980,682 +0.05(+1.59%)
Nov 12, 2012 3.355 3.392 3.340 3.375 4,864,670 -0.01(-0.29%)
Nov 09, 2012 3.350 3.428 3.340 3.384 8,080,895 -0.03(-0.86%)
Nov 08, 2012 3.423 3.465 3.404 3.414 7,553,318 -0.06(-1.82%)
Nov 07, 2012 3.477 3.482 3.414 3.477 7,247,082 -0.09(-2.46%)
Nov 06, 2012 3.557 3.613 3.545 3.565 3,580,376 -0.02(-0.54%)
Nov 05, 2012 3.579 3.584 3.545 3.584 4,250,558 -0.04(-1.08%)
Nov 02, 2012 3.692 3.692 3.609 3.623 2,711,767 -0.04(-1.07%)
Nov 01, 2012 3.672 3.716 3.638 3.662 3,327,994 +0.02(+0.67%)
Oct 31, 2012 3.672 3.696 3.618 3.638 5,117,327 +0.05(+1.50%)
Oct 26, 2012 3.584 3.584 3.584 3.584 5,004,627 -0.04(-1.21%)
Oct 25, 2012 3.638 3.643 3.584 3.628 5,223,793 -0.03(-0.80%)
Oct 24, 2012 3.638 3.657 3.613 3.657 5,890,894 +0.01(+0.27%)
Oct 23, 2012 3.589 3.648 3.570 3.648 6,053,394 -0.08(-2.09%)
Oct 19, 2012 3.731 3.735 3.677 3.726 7,130,065 -0.09(-2.30%)
Oct 18, 2012 3.818 3.857 3.794 3.813 6,431,228 -0.07(-1.88%)
Oct 17, 2012 3.804 3.916 3.804 3.887 10,504,099 +0.16(+4.32%)
Oct 16, 2012 3.711 3.740 3.687 3.726 8,136,923 +0.14(+3.80%)
Oct 15, 2012 3.550 3.599 3.535 3.589 4,731,400 +0.06(+1.66%)
Oct 12, 2012 3.570 3.584 3.501 3.531 4,189,436 +0.08(+2.30%)
Oct 11, 2012 3.451 3.511 3.433 3.451 6,748,260 +0.04(+1.08%)
Oct 10, 2012 3.419 3.454 3.391 3.414 8,434,259 -0.03(-0.81%)
Oct 09, 2012 3.521 3.525 3.433 3.442 9,274,330 -0.15(-4.12%)
Oct 08, 2012 3.590 3.604 3.572 3.590 3,591,596 +0.00(+0.00%)
Oct 05, 2012 3.586 3.646 3.581 3.590 8,606,388 +0.06(+1.84%)
Oct 04, 2012 3.521 3.539 3.474 3.525 4,222,171 +0.04(+1.20%)
Oct 03, 2012 3.498 3.507 3.456 3.484 3,982,269 -0.03(-0.92%)
Oct 02, 2012 3.549 3.562 3.502 3.516 7,547,862 +0.07(+2.15%)
Oct 01, 2012 3.488 3.522 3.433 3.442 8,077,394 -0.01(-0.27%)
Sep 28, 2012 3.488 3.493 3.437 3.451 11,961,077 -0.11(-2.99%)
Sep 27, 2012 3.507 3.574 3.484 3.558 12,838,640 +0.08(+2.26%)
Sep 26, 2012 3.535 3.539 3.465 3.479 17,496,764 -0.15(-4.08%)
Sep 25, 2012 3.706 3.724 3.618 3.627 8,070,421 -0.06(-1.51%)
Sep 24, 2012 3.660 3.701 3.646 3.683 5,415,428 +0.01(+0.25%)
Sep 21, 2012 3.678 3.729 3.655 3.673 12,254,719 +0.07(+1.93%)
Sep 20, 2012 3.558 3.618 3.549 3.604 7,787,627 -0.06(-1.77%)
Sep 19, 2012 3.646 3.687 3.627 3.669 7,747,374 +0.04(+1.15%)
Sep 18, 2012 3.664 3.678 3.618 3.627 9,170,640 -0.13(-3.45%)
Sep 17, 2012 3.771 3.794 3.738 3.757 8,188,993 +0.00(+0.00%)
Sep 14, 2012 3.780 3.835 3.729 3.757 15,693,820 +0.04(+1.12%)
Sep 13, 2012 3.618 3.738 3.576 3.715 14,300,413 +0.01(+0.38%)
Sep 12, 2012 3.710 3.729 3.678 3.701 12,420,433 +0.07(+2.04%)
Sep 11, 2012 3.549 3.669 3.549 3.627 14,318,586 +0.11(+3.16%)
Sep 10, 2012 3.558 3.586 3.516 3.516 8,512,861 -0.05(-1.43%)
Sep 07, 2012 3.558 3.586 3.544 3.567 10,565,152 +0.10(+2.80%)
Sep 06, 2012 3.359 3.488 3.354 3.470 17,784,008 +0.14(+4.31%)
Sep 05, 2012 3.322 3.331 3.294 3.326 9,062,004 +0.03(+0.84%)
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.