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

Banco Santander Chile ADR (NY: BSAC )

18.88 -0.07 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2004 5.351 5.417 5.351 5.417 190,846 +0.05(+0.98%)
Sep 29, 2004 5.390 5.409 5.333 5.364 395,103 -0.02(-0.29%)
Sep 28, 2004 5.364 5.394 5.335 5.380 221,794 +0.03(+0.51%)
Sep 27, 2004 5.357 5.380 5.333 5.353 329,597 +0.01(+0.14%)
Sep 24, 2004 5.409 5.409 5.345 5.345 134,624 -0.04(-0.72%)
Sep 23, 2004 5.370 5.428 5.363 5.384 229,015 +0.03(+0.65%)
Sep 22, 2004 5.428 5.428 5.341 5.349 338,881 -0.08(-1.46%)
Sep 21, 2004 5.413 5.448 5.395 5.428 329,081 +0.02(+0.29%)
Sep 20, 2004 5.428 5.428 5.411 5.413 174,856 -0.01(-0.11%)
Sep 17, 2004 5.428 5.428 5.407 5.419 221,794 -0.01(-0.18%)
Sep 16, 2004 5.370 5.428 5.345 5.428 142,877 +0.04(+0.83%)
Sep 15, 2004 5.438 5.438 5.357 5.384 198,583 -0.08(-1.52%)
Sep 14, 2004 5.516 5.551 5.395 5.467 254,805 -0.03(-0.63%)
Sep 13, 2004 5.448 5.504 5.438 5.502 281,111 +0.08(+1.54%)
Sep 10, 2004 5.545 5.545 5.419 5.419 1,873,391 -0.09(-1.69%)
Sep 09, 2004 5.549 5.591 5.489 5.512 778,344 +0.04(+0.74%)
Sep 08, 2004 5.456 5.506 5.409 5.471 316,186 +0.03(+0.64%)
Sep 07, 2004 5.399 5.458 5.399 5.436 562,739 +0.09(+1.67%)
Sep 03, 2004 5.353 5.363 5.341 5.347 71,180 -0.01(-0.11%)
Sep 02, 2004 5.351 5.361 5.302 5.353 146,487 +0.01(+0.11%)
Sep 01, 2004 5.293 5.351 5.293 5.347 558,613 +0.05(+1.03%)
Aug 31, 2004 5.244 5.302 5.235 5.293 598,329 +0.03(+0.63%)
Aug 30, 2004 5.254 5.264 5.235 5.260 112,444 +0.01(+0.11%)
Aug 27, 2004 5.277 5.277 5.244 5.254 342,492 -0.02(-0.40%)
Aug 26, 2004 5.225 5.283 5.204 5.275 392,524 +0.07(+1.34%)
Aug 25, 2004 5.198 5.235 5.198 5.205 181,046 +0.03(+0.56%)
Aug 24, 2004 5.186 5.217 5.165 5.176 126,371 +0.01(+0.19%)
Aug 23, 2004 5.225 5.264 5.165 5.167 157,319 -0.05(-0.93%)
Aug 20, 2004 5.089 5.225 5.089 5.215 453,389 +0.12(+2.32%)
Aug 19, 2004 5.142 5.157 5.070 5.097 332,176 -0.02(-0.30%)
Aug 18, 2004 5.041 5.167 5.021 5.112 229,015 +0.07(+1.42%)
Aug 17, 2004 5.037 5.060 5.027 5.041 420,894 +0.01(+0.19%)
Aug 16, 2004 5.037 5.050 5.019 5.031 375,503 -0.00(-0.04%)
Aug 13, 2004 5.099 5.099 5.012 5.033 610,193 -0.05(-0.92%)
Aug 12, 2004 5.070 5.128 5.050 5.079 273,890 +0.00(+0.00%)
Aug 11, 2004 5.128 5.128 4.992 5.079 235,721 -0.04(-0.76%)
Aug 10, 2004 5.109 5.136 5.076 5.118 396,135 +0.01(+0.19%)
Aug 09, 2004 5.126 5.151 5.099 5.109 282,143 -0.02(-0.34%)
Aug 06, 2004 5.167 5.167 5.107 5.126 202,710 -0.08(-1.49%)
Aug 05, 2004 5.244 5.248 5.200 5.204 49,516 -0.05(-0.96%)
Aug 04, 2004 5.250 5.258 5.237 5.254 311,544 +0.04(+0.82%)
Aug 03, 2004 5.235 5.264 5.211 5.211 205,804 -0.01(-0.19%)
Aug 02, 2004 5.138 5.235 5.118 5.221 317,733 +0.06(+1.24%)
Jul 30, 2004 5.235 5.235 5.157 5.157 207,352 -0.07(-1.41%)
Jul 29, 2004 5.167 5.235 5.167 5.231 437,915 +0.08(+1.62%)
Jul 28, 2004 5.205 5.205 5.147 5.147 369,313 -0.05(-0.93%)
Jul 27, 2004 5.138 5.227 5.138 5.196 98,002 +0.06(+1.13%)
Jul 26, 2004 5.215 5.217 5.109 5.138 209,415 -0.03(-0.60%)
Jul 23, 2004 5.322 5.332 5.155 5.169 248,100 -0.15(-2.88%)
Jul 22, 2004 5.293 5.322 5.283 5.322 158,866 +0.04(+0.73%)
Jul 21, 2004 5.283 5.310 5.235 5.283 238,300 +0.00(+0.00%)
Jul 20, 2004 5.312 5.322 5.248 5.283 159,898 -0.05(-0.91%)
Jul 19, 2004 5.326 5.332 5.312 5.332 120,697 +0.01(+0.18%)
Jul 16, 2004 5.419 5.428 5.320 5.322 54,159 -0.06(-1.19%)
Jul 15, 2004 5.413 5.430 5.380 5.386 213,026 -0.02(-0.36%)
Jul 14, 2004 5.419 5.425 5.384 5.405 278,532 +0.01(+0.22%)
Jul 13, 2004 5.370 5.395 5.370 5.394 115,539 +0.04(+0.80%)
Jul 12, 2004 5.347 5.368 5.347 5.351 218,699 +0.00(+0.07%)
Jul 09, 2004 5.283 5.359 5.254 5.347 217,668 +0.08(+1.47%)
Jul 08, 2004 5.254 5.293 5.254 5.269 255,321 +0.03(+0.67%)
Jul 07, 2004 5.176 5.262 5.157 5.235 210,447 +0.09(+1.66%)
Jul 06, 2004 5.157 5.171 5.099 5.149 391,493 -0.04(-0.86%)
Jul 02, 2004 5.254 5.289 5.194 5.194 102,128 -0.05(-0.92%)
Jul 01, 2004 5.196 5.244 5.157 5.242 471,958 +0.07(+1.27%)
Jun 30, 2004 5.060 5.176 5.041 5.176 474,021 +0.15(+2.89%)
Jun 29, 2004 5.056 5.068 5.031 5.031 198,067 -0.02(-0.31%)
Jun 28, 2004 5.050 5.079 5.047 5.047 279,564 +0.02(+0.46%)
Jun 25, 2004 5.041 5.070 5.021 5.023 142,877 +0.00(+0.04%)
Jun 24, 2004 4.983 5.050 4.983 5.021 119,150 +0.07(+1.37%)
Jun 23, 2004 4.907 4.973 4.895 4.953 358,482 +0.07(+1.35%)
Jun 22, 2004 4.905 4.911 4.847 4.888 196,520 -0.00(-0.08%)
Jun 21, 2004 4.934 4.944 4.891 4.891 340,429 -0.06(-1.18%)
Jun 18, 2004 4.983 4.983 4.950 4.950 47,969 -0.01(-0.27%)
Jun 17, 2004 5.000 5.000 4.924 4.963 161,445 -0.04(-0.74%)
Jun 16, 2004 5.025 5.025 4.953 5.000 157,319 -0.04(-0.81%)
Jun 15, 2004 4.944 5.050 4.934 5.041 156,287 +0.09(+1.76%)
Jun 14, 2004 5.079 5.079 4.938 4.953 186,204 -0.13(-2.48%)
Jun 10, 2004 5.060 5.091 5.050 5.079 75,307 +0.04(+0.77%)
Jun 09, 2004 5.196 5.196 5.041 5.041 211,994 -0.15(-2.84%)
Jun 08, 2004 5.176 5.202 5.142 5.188 109,349 -0.02(-0.34%)
Jun 07, 2004 5.089 5.235 5.089 5.205 224,889 +0.16(+3.27%)
Jun 04, 2004 5.099 5.118 5.039 5.041 163,509 -0.03(-0.57%)
Jun 03, 2004 5.109 5.109 5.054 5.070 140,813 -0.03(-0.57%)
Jun 02, 2004 5.128 5.138 5.070 5.099 91,812 -0.01(-0.27%)
Jun 01, 2004 5.089 5.128 5.064 5.112 272,859 -0.03(-0.57%)
May 28, 2004 5.138 5.142 5.076 5.142 384,787 +0.02(+0.45%)
May 27, 2004 5.050 5.140 5.017 5.118 602,972 +0.09(+1.85%)
May 26, 2004 4.983 5.058 4.957 5.025 568,413 +0.06(+1.25%)
May 25, 2004 4.837 4.963 4.837 4.963 460,610 +0.14(+2.81%)
May 24, 2004 4.789 4.843 4.785 4.827 351,776 +0.04(+0.85%)
May 21, 2004 4.731 4.814 4.731 4.787 147,003 +0.09(+1.98%)
May 20, 2004 4.866 4.866 4.694 4.694 231,594 -0.19(-3.85%)
May 19, 2004 4.905 4.988 4.882 4.882 236,752 +0.00(+0.08%)
May 18, 2004 4.866 4.919 4.789 4.878 251,195 +0.07(+1.41%)
May 17, 2004 4.827 4.827 4.731 4.810 235,205 -0.05(-1.12%)
May 14, 2004 4.789 4.878 4.773 4.864 229,531 +0.09(+1.91%)
May 13, 2004 4.750 4.837 4.721 4.773 243,458 +0.02(+0.49%)
May 12, 2004 4.827 4.827 4.698 4.750 187,751 -0.09(-1.80%)
May 11, 2004 4.568 4.874 4.568 4.837 687,563 +0.27(+5.94%)
May 10, 2004 4.721 4.721 4.564 4.566 573,571 -0.18(-3.84%)
May 07, 2004 4.847 4.847 4.701 4.748 1,377,705 -0.10(-2.00%)
May 06, 2004 5.041 5.041 4.814 4.845 714,385 -0.22(-4.29%)
May 05, 2004 4.905 5.079 4.905 5.062 724,701 +0.16(+3.20%)
May 04, 2004 4.825 4.924 4.825 4.905 771,639 +0.08(+1.65%)
May 03, 2004 4.847 4.847 4.773 4.825 492,590 -0.01(-0.28%)
Apr 30, 2004 4.857 4.895 4.839 4.839 620,509 -0.07(-1.34%)
Apr 29, 2004 4.924 4.934 4.857 4.905 927,926 -0.05(-0.98%)
Apr 28, 2004 5.041 5.050 4.897 4.953 1,235,344 -0.07(-1.47%)
Apr 27, 2004 5.089 5.089 4.983 5.027 515,801 -0.06(-1.22%)
Apr 26, 2004 5.070 5.110 5.021 5.089 562,223 -0.36(-6.65%)
Apr 23, 2004 5.390 5.475 5.390 5.452 321,860 +0.03(+0.61%)
Apr 22, 2004 5.361 5.425 5.351 5.419 238,816 +0.04(+0.72%)
Apr 21, 2004 5.477 5.477 5.380 5.380 470,411 -0.10(-1.77%)
Apr 20, 2004 5.438 5.545 5.428 5.477 676,731 +0.06(+1.11%)
Apr 19, 2004 5.332 5.425 5.332 5.417 577,697 +0.08(+1.42%)
Apr 16, 2004 5.357 5.364 5.328 5.341 182,593 -0.01(-0.25%)
Apr 15, 2004 5.337 5.363 5.322 5.355 369,313 +0.02(+0.36%)
Apr 14, 2004 5.409 5.428 5.314 5.335 337,334 -0.09(-1.61%)
Apr 13, 2004 5.496 5.506 5.409 5.423 433,789 -0.06(-1.17%)
Apr 12, 2004 5.382 5.520 5.382 5.487 247,584 +0.11(+1.98%)
Apr 08, 2004 5.374 5.438 5.361 5.380 365,703 +0.01(+0.11%)
Apr 07, 2004 5.357 5.413 5.341 5.374 299,680 +0.01(+0.11%)
Apr 06, 2004 5.399 5.399 5.300 5.368 924,832 -0.03(-0.57%)
Apr 05, 2004 5.297 5.399 5.283 5.399 396,651 +0.09(+1.64%)
Apr 02, 2004 5.297 5.438 5.273 5.312 679,310 +0.01(+0.26%)
Apr 01, 2004 5.200 5.302 5.157 5.299 507,548 +0.08(+1.60%)
Mar 31, 2004 5.031 5.215 5.002 5.215 316,186 +0.18(+3.66%)
Mar 30, 2004 4.983 5.031 4.963 5.031 256,353 +0.01(+0.19%)
Mar 29, 2004 5.060 5.060 4.998 5.021 506,517 -0.04(-0.77%)
Mar 26, 2004 5.031 5.095 4.984 5.060 346,618 +0.03(+0.69%)
Mar 25, 2004 4.998 5.031 4.961 5.025 341,460 +0.08(+1.53%)
Mar 24, 2004 4.895 4.950 4.895 4.950 386,335 +0.01(+0.12%)
Mar 23, 2004 4.944 5.039 4.920 4.944 447,199 +0.00(+0.00%)
Mar 22, 2004 5.060 5.060 4.886 4.944 367,766 -0.10(-1.96%)
Mar 19, 2004 5.089 5.128 5.035 5.043 192,393 -0.02(-0.46%)
Mar 18, 2004 5.138 5.140 5.050 5.066 226,436 -0.04(-0.83%)
Mar 17, 2004 5.128 5.157 5.047 5.109 361,576 +0.14(+2.81%)
Mar 16, 2004 4.944 5.039 4.880 4.969 1,960,561 +0.06(+1.30%)
Mar 15, 2004 5.109 5.109 4.905 4.905 395,619 -0.20(-3.98%)
Mar 12, 2004 5.157 5.219 5.076 5.109 459,579 -0.04(-0.75%)
Mar 11, 2004 5.254 5.254 5.147 5.147 428,631 -0.10(-1.99%)
Mar 10, 2004 5.380 5.380 5.252 5.252 293,491 -0.10(-1.92%)
Mar 09, 2004 5.401 5.477 5.322 5.355 892,336 -0.04(-0.83%)
Mar 08, 2004 5.405 5.428 5.349 5.399 124,823 -0.01(-0.11%)
Mar 05, 2004 5.428 5.438 5.341 5.405 250,163 +0.01(+0.11%)
Mar 04, 2004 5.405 5.487 5.351 5.399 172,793 -0.03(-0.61%)
Mar 03, 2004 5.502 5.502 5.405 5.432 311,028 -0.09(-1.62%)
Mar 02, 2004 5.458 5.632 5.458 5.521 1,168,290 +0.07(+1.35%)
Mar 01, 2004 5.351 5.458 5.351 5.448 1,272,998 +0.11(+2.00%)
Feb 27, 2004 5.312 5.349 5.289 5.341 710,258 +0.03(+0.55%)
Feb 26, 2004 5.254 5.337 5.254 5.312 1,831,611 +0.06(+1.14%)
Feb 25, 2004 5.258 5.266 5.250 5.252 863,967 -0.00(-0.04%)
Feb 24, 2004 5.423 5.423 5.240 5.254 1,210,586 -0.17(-3.11%)
Feb 23, 2004 5.448 5.467 5.423 5.423 168,151 -0.05(-0.99%)
Feb 20, 2004 5.506 5.506 5.432 5.477 166,088 -0.08(-1.47%)
Feb 19, 2004 5.671 5.673 5.549 5.558 220,763 -0.22(-3.89%)
Feb 18, 2004 5.913 5.934 5.671 5.783 753,070 -0.15(-2.52%)
Feb 17, 2004 5.748 5.933 5.729 5.933 1,296,725 +0.16(+2.86%)
Feb 13, 2004 5.923 5.923 5.708 5.768 617,930 -0.18(-3.09%)
Feb 12, 2004 5.603 6.020 5.599 5.952 1,687,186 +0.39(+6.97%)
Feb 11, 2004 5.442 5.564 5.438 5.564 350,229 +0.10(+1.88%)
Feb 10, 2004 5.512 5.512 5.415 5.461 355,903 -0.00(-0.04%)
Feb 09, 2004 5.506 5.564 5.461 5.463 349,713 -0.06(-1.12%)
Feb 06, 2004 5.312 5.527 5.312 5.525 428,631 +0.17(+3.26%)
Feb 05, 2004 5.312 5.386 5.312 5.351 176,919 +0.01(+0.22%)
Feb 04, 2004 5.332 5.341 5.273 5.339 368,798 -0.01(-0.18%)
Feb 03, 2004 5.332 5.405 5.322 5.349 393,556 +0.03(+0.66%)
Feb 02, 2004 5.157 5.388 5.155 5.314 787,628 +0.18(+3.51%)
Jan 30, 2004 5.041 5.157 5.012 5.134 940,822 +0.16(+3.16%)
Jan 29, 2004 5.070 5.070 4.938 4.977 664,352 -0.16(-3.17%)
Jan 28, 2004 5.196 5.229 5.138 5.140 450,294 -0.09(-1.81%)
Jan 27, 2004 5.205 5.283 5.186 5.235 649,909 +0.05(+1.01%)
Jan 26, 2004 5.047 5.225 5.047 5.182 623,604 +0.16(+3.09%)
Jan 23, 2004 5.060 5.079 5.021 5.027 430,694 +0.01(+0.12%)
Jan 22, 2004 5.031 5.089 5.006 5.021 230,047 -0.01(-0.19%)
Jan 21, 2004 4.963 5.031 4.946 5.031 200,131 +0.07(+1.37%)
Jan 20, 2004 4.973 4.983 4.953 4.963 182,077 -0.01(-0.16%)
Jan 16, 2004 4.936 4.998 4.936 4.971 421,925 +0.04(+0.75%)
Jan 15, 2004 5.000 5.002 4.934 4.934 296,070 -0.07(-1.32%)
Jan 14, 2004 4.948 5.050 4.934 5.000 458,547 +0.05(+1.06%)
Jan 13, 2004 4.988 5.078 4.948 4.948 281,627 -0.04(-0.89%)
Jan 12, 2004 5.060 5.091 4.986 4.992 250,163 -0.07(-1.38%)
Jan 09, 2004 4.857 5.062 4.818 5.062 615,867 +0.27(+5.67%)
Jan 08, 2004 4.769 4.820 4.762 4.791 625,667 +0.05(+0.98%)
Jan 07, 2004 4.769 4.769 4.721 4.744 1,080,088 -0.03(-0.53%)
Jan 06, 2004 4.721 4.789 4.713 4.769 1,030,571 +0.10(+2.07%)
Jan 05, 2004 4.614 4.684 4.593 4.672 765,449 +0.09(+1.90%)
Jan 02, 2004 4.612 4.614 4.575 4.585 94,907 -0.03(-0.55%)
Dec 31, 2003 4.614 4.614 4.566 4.610 117,602 -0.00(-0.08%)
Dec 30, 2003 4.614 4.620 4.604 4.614 397,682 +0.00(+0.00%)
Dec 29, 2003 4.614 4.634 4.595 4.614 184,141 +0.02(+0.42%)
Dec 26, 2003 4.608 4.634 4.585 4.595 62,411 +0.03(+0.77%)
Dec 24, 2003 4.585 4.601 4.556 4.560 113,992 -0.01(-0.13%)
Dec 23, 2003 4.544 4.614 4.544 4.566 2,918,921 +0.05(+1.07%)
Dec 22, 2003 4.527 4.527 4.488 4.517 471,442 -0.01(-0.17%)
Dec 19, 2003 4.508 4.529 4.482 4.525 900,073 +0.02(+0.47%)
Dec 18, 2003 4.440 4.508 4.430 4.504 228,500 +0.03(+0.61%)
Dec 17, 2003 4.496 4.496 4.416 4.477 179,498 -0.01(-0.13%)
Dec 16, 2003 4.508 4.517 4.482 4.482 1,933,740 -0.06(-1.28%)
Dec 15, 2003 4.546 4.573 4.541 4.541 334,755 +0.02(+0.52%)
Dec 12, 2003 4.537 4.537 4.537 4.517 364,671 +0.02(+0.43%)
Dec 11, 2003 4.498 4.517 4.486 4.498 195,488 +0.02(+0.52%)
Dec 10, 2003 4.508 4.508 4.469 4.475 152,677 -0.05(-1.07%)
Dec 09, 2003 4.521 4.527 4.504 4.523 290,912 +0.00(+0.00%)
Dec 08, 2003 4.527 4.539 4.506 4.523 133,076 +0.02(+0.39%)
Dec 05, 2003 4.585 4.603 4.562 4.506 275,438 -0.10(-2.15%)
Dec 04, 2003 4.614 4.614 4.541 4.604 366,219 +0.03(+0.64%)
Dec 03, 2003 4.692 4.692 4.595 4.575 491,043 -0.05(-1.05%)
Dec 02, 2003 4.595 4.651 4.581 4.624 528,180 +0.06(+1.36%)
Dec 01, 2003 4.647 4.663 4.562 4.562 218,699 -0.04(-0.80%)
Nov 28, 2003 4.537 4.606 4.537 4.599 179,498 +0.04(+0.94%)
Nov 26, 2003 4.554 4.742 4.537 4.556 524,570 +0.04(+0.86%)
Nov 25, 2003 4.494 4.494 4.469 4.517 553,455 +0.02(+0.52%)
Nov 24, 2003 4.478 4.494 4.471 4.494 450,294 +0.05(+1.18%)
Nov 21, 2003 4.414 4.446 4.414 4.442 484,337 +0.03(+0.61%)
Nov 20, 2003 4.382 4.414 4.362 4.414 239,847 +0.07(+1.65%)
Nov 19, 2003 4.401 4.411 4.298 4.343 227,468 -0.06(-1.32%)
Nov 18, 2003 4.488 4.488 4.420 4.401 283,175 -0.10(-2.20%)
Nov 17, 2003 4.562 4.562 4.500 4.500 568,929 -0.08(-1.65%)
Nov 14, 2003 4.537 4.589 4.537 4.575 930,505 +0.02(+0.43%)
Nov 13, 2003 4.469 4.589 4.469 4.556 145,456 +0.11(+2.53%)
Nov 12, 2003 4.382 4.444 4.382 4.444 237,268 +0.09(+1.96%)
Nov 11, 2003 4.411 4.411 4.327 4.358 294,522 +0.01(+0.13%)
Nov 10, 2003 4.478 4.478 4.352 4.352 280,596 -0.15(-3.40%)
Nov 07, 2003 4.537 4.575 4.461 4.506 397,167 +0.02(+0.52%)
Nov 06, 2003 4.589 4.589 4.438 4.482 502,390 -0.16(-3.43%)
Nov 05, 2003 4.692 4.692 4.641 4.641 86,138 +0.00(+0.08%)
Nov 04, 2003 4.692 4.692 4.630 4.637 305,318 -0.03(-0.66%)
Nov 03, 2003 4.643 4.682 4.634 4.668 421,409 +0.06(+1.35%)
Oct 31, 2003 4.740 4.740 4.606 4.606 863,967 -0.18(-3.77%)
Oct 30, 2003 4.866 4.866 4.787 4.787 183,625 +0.01(+0.28%)
Oct 29, 2003 4.769 4.791 4.762 4.773 150,098 +0.03(+0.70%)
Oct 28, 2003 4.723 4.740 4.680 4.740 373,956 +0.03(+0.62%)
Oct 27, 2003 4.742 4.827 4.711 4.711 145,456 +0.00(+0.00%)
Oct 24, 2003 4.653 4.711 4.643 4.711 226,952 +0.06(+1.25%)
Oct 23, 2003 4.740 4.740 4.645 4.653 502,390 -0.10(-2.00%)
Oct 22, 2003 4.760 4.760 4.731 4.748 372,924 -0.00(-0.04%)
Oct 21, 2003 4.731 4.775 4.719 4.750 741,722 +0.04(+0.86%)
Oct 20, 2003 4.731 4.736 4.694 4.709 439,978 -0.00(-0.04%)
Oct 17, 2003 4.649 4.760 4.701 4.711 272,859 +0.06(+1.33%)
Oct 16, 2003 4.606 4.663 4.606 4.649 1,362,747 +0.05(+1.18%)
Oct 15, 2003 4.595 4.614 4.595 4.595 2,463,468 +0.03(+0.72%)
Oct 14, 2003 4.585 4.585 4.527 4.562 697,363 +0.03(+0.56%)
Oct 13, 2003 4.508 4.556 4.508 4.537 691,689 +0.03(+0.60%)
Oct 10, 2003 4.525 4.525 4.494 4.509 184,141 +0.01(+0.26%)
Oct 09, 2003 4.525 4.525 4.496 4.498 136,171 -0.02(-0.43%)
Oct 08, 2003 4.527 4.527 4.492 4.517 548,297 +0.02(+0.47%)
Oct 07, 2003 4.459 4.508 4.488 4.496 437,399 +0.04(+0.83%)
Oct 06, 2003 4.440 4.459 4.420 4.459 102,128 +0.00(+0.00%)
Oct 03, 2003 4.488 4.488 4.459 4.459 707,163 -0.01(-0.30%)
Oct 02, 2003 4.478 4.488 4.455 4.473 53,643 -0.00(-0.04%)
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.