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 (%)
Dec 31, 2007 9.825 10.00 9.779 9.886 406,967 +0.05(+0.55%)
Dec 28, 2007 9.808 9.899 9.796 9.831 708,711 +0.00(+0.02%)
Dec 27, 2007 9.866 9.903 9.793 9.829 841,788 -0.10(-0.98%)
Dec 26, 2007 9.888 9.936 9.804 9.926 658,162 +0.01(+0.08%)
Dec 24, 2007 9.932 9.988 9.742 9.919 305,354 +0.03(+0.29%)
Dec 21, 2007 9.732 9.922 9.732 9.889 1,200,786 +0.21(+2.18%)
Dec 20, 2007 9.513 9.698 9.509 9.678 1,123,931 +0.18(+1.92%)
Dec 19, 2007 9.354 9.519 9.333 9.496 719,037 +0.13(+1.41%)
Dec 18, 2007 9.306 9.449 9.217 9.364 1,467,971 +0.06(+0.63%)
Dec 17, 2007 9.302 9.343 9.195 9.306 983,633 -0.04(-0.41%)
Dec 14, 2007 9.201 9.399 9.081 9.345 771,639 -0.05(-0.56%)
Dec 13, 2007 9.447 9.461 9.238 9.397 1,804,789 -0.25(-2.57%)
Dec 12, 2007 9.729 9.849 9.585 9.645 2,070,478 +0.08(+0.81%)
Dec 11, 2007 9.771 9.771 9.535 9.568 1,656,754 -0.24(-2.43%)
Dec 10, 2007 9.694 9.839 9.630 9.806 759,775 +0.11(+1.18%)
Dec 07, 2007 9.566 9.777 9.566 9.692 1,052,518 +0.07(+0.68%)
Dec 06, 2007 9.246 9.705 9.246 9.626 1,364,295 +0.42(+4.53%)
Dec 05, 2007 9.193 9.281 9.095 9.209 1,217,807 +0.15(+1.60%)
Dec 04, 2007 9.112 9.153 8.947 9.064 785,049 -0.08(-0.89%)
Dec 03, 2007 9.327 9.327 9.112 9.145 741,206 -0.18(-1.93%)
Nov 30, 2007 9.354 9.457 9.257 9.325 1,154,528 +0.01(+0.12%)
Nov 29, 2007 9.139 9.354 9.112 9.314 1,123,931 +0.15(+1.65%)
Nov 28, 2007 9.064 9.226 8.821 9.162 2,098,796 +0.61(+7.09%)
Nov 27, 2007 8.563 8.666 8.439 8.556 805,166 +0.03(+0.32%)
Nov 26, 2007 8.705 8.771 8.459 8.528 1,079,572 -0.19(-2.22%)
Nov 23, 2007 8.724 8.829 8.668 8.722 344,039 +0.12(+1.40%)
Nov 21, 2007 8.695 8.695 8.536 8.602 1,333,347 -0.26(-2.91%)
Nov 20, 2007 9.005 9.093 8.724 8.860 988,791 -0.14(-1.59%)
Nov 19, 2007 9.073 9.081 8.928 9.003 1,405,559 -0.10(-1.15%)
Nov 16, 2007 9.498 9.498 8.945 9.108 781,490 -0.02(-0.25%)
Nov 15, 2007 9.197 9.285 9.075 9.131 456,484 -0.07(-0.74%)
Nov 14, 2007 9.451 9.533 9.139 9.199 2,184,419 -0.09(-0.98%)
Nov 13, 2007 9.209 9.570 9.116 9.290 1,656,811 +0.12(+1.29%)
Nov 12, 2007 9.257 9.480 9.108 9.172 1,254,945 -0.10(-1.05%)
Nov 09, 2007 9.374 9.500 8.860 9.269 1,448,370 -0.24(-2.57%)
Nov 08, 2007 9.500 9.635 9.312 9.513 1,323,030 +0.06(+0.64%)
Nov 07, 2007 9.694 9.694 9.364 9.453 729,343 -0.26(-2.66%)
Nov 06, 2007 9.635 9.754 9.529 9.711 558,613 +0.03(+0.28%)
Nov 05, 2007 9.843 9.849 9.626 9.684 904,715 -0.24(-2.38%)
Nov 02, 2007 10.24 10.26 9.789 9.920 1,525,225 -0.26(-2.53%)
Nov 01, 2007 10.25 10.33 10.02 10.18 1,066,161 -0.10(-0.92%)
Oct 31, 2007 10.32 10.57 10.13 10.27 1,059,972 -0.05(-0.49%)
Oct 30, 2007 10.49 10.52 10.30 10.32 677,763 -0.26(-2.45%)
Oct 29, 2007 10.75 10.75 10.43 10.58 557,581 -0.14(-1.28%)
Oct 26, 2007 10.87 11.19 10.60 10.72 1,424,128 +0.22(+2.12%)
Oct 25, 2007 10.41 10.58 10.36 10.50 1,033,666 +0.08(+0.80%)
Oct 24, 2007 10.31 10.55 10.11 10.41 2,174,103 +0.03(+0.32%)
Oct 23, 2007 10.58 11.12 9.694 10.38 1,299,819 +0.17(+1.69%)
Oct 22, 2007 10.12 10.24 9.979 10.21 398,714 -0.10(-1.01%)
Oct 19, 2007 10.49 10.49 10.16 10.31 1,054,814 -0.19(-1.77%)
Oct 18, 2007 10.34 10.57 10.30 10.50 559,128 +0.10(+0.99%)
Oct 17, 2007 10.35 10.48 10.22 10.40 597,298 +0.12(+1.15%)
Oct 16, 2007 10.36 10.37 10.19 10.28 272,859 -0.08(-0.79%)
Oct 15, 2007 10.48 10.52 10.28 10.36 361,576 -0.12(-1.11%)
Oct 12, 2007 10.37 10.55 10.28 10.48 570,476 +0.17(+1.69%)
Oct 11, 2007 10.47 10.69 10.08 10.30 978,475 -0.20(-1.90%)
Oct 10, 2007 10.47 10.52 10.40 10.50 504,969 +0.03(+0.32%)
Oct 09, 2007 10.38 10.54 10.31 10.47 813,934 +0.09(+0.86%)
Oct 08, 2007 10.66 10.66 10.24 10.38 629,793 +0.08(+0.79%)
Oct 05, 2007 10.33 10.47 10.15 10.30 1,001,686 +0.16(+1.55%)
Oct 04, 2007 10.02 10.16 9.951 10.14 740,691 +0.23(+2.37%)
Oct 03, 2007 10.08 10.17 9.804 9.907 448,231 -0.24(-2.39%)
Oct 02, 2007 10.16 10.25 10.07 10.15 657,646 +0.05(+0.50%)
Oct 01, 2007 9.878 10.11 9.878 10.10 1,551,015 +0.29(+3.01%)
Sep 28, 2007 9.771 9.930 9.651 9.804 1,398,338 +0.09(+0.88%)
Sep 27, 2007 9.508 9.752 9.508 9.719 787,113 +0.12(+1.27%)
Sep 26, 2007 9.597 9.690 9.463 9.597 980,538 +0.09(+0.94%)
Sep 25, 2007 9.424 9.560 9.393 9.508 358,997 -0.09(-0.95%)
Sep 24, 2007 9.752 9.839 9.577 9.599 413,157 -0.06(-0.60%)
Sep 21, 2007 9.752 9.917 9.634 9.657 593,171 +0.04(+0.44%)
Sep 20, 2007 9.762 9.862 9.546 9.614 647,330 -0.22(-2.27%)
Sep 19, 2007 9.635 10.12 9.540 9.837 1,370,484 +0.31(+3.21%)
Sep 18, 2007 9.306 9.589 9.193 9.531 893,368 +0.30(+3.23%)
Sep 17, 2007 9.335 9.349 9.153 9.232 355,387 -0.08(-0.89%)
Sep 14, 2007 9.327 9.422 9.273 9.316 402,841 -0.01(-0.12%)
Sep 13, 2007 9.294 9.374 9.192 9.327 1,132,184 +0.14(+1.50%)
Sep 12, 2007 9.273 9.329 9.147 9.190 629,277 -0.04(-0.42%)
Sep 11, 2007 9.190 9.283 9.151 9.228 1,055,845 +0.10(+1.06%)
Sep 10, 2007 9.209 9.209 9.023 9.131 902,136 +0.02(+0.21%)
Sep 07, 2007 9.093 9.155 8.978 9.112 672,605 -0.08(-0.84%)
Sep 06, 2007 9.141 9.234 9.129 9.190 493,622 +0.05(+0.55%)
Sep 05, 2007 9.275 9.389 9.064 9.139 412,641 -0.10(-1.09%)
Sep 04, 2007 9.190 9.352 9.190 9.240 409,546 +0.01(+0.13%)
Aug 31, 2007 9.306 9.403 9.215 9.228 1,247,723 +0.09(+0.93%)
Aug 30, 2007 9.159 9.316 9.124 9.143 1,003,749 -0.02(-0.17%)
Aug 29, 2007 9.106 9.236 9.017 9.159 948,043 +0.13(+1.42%)
Aug 28, 2007 9.277 9.277 8.841 9.031 866,546 -0.18(-1.96%)
Aug 27, 2007 9.217 9.248 9.085 9.211 710,258 +0.03(+0.34%)
Aug 24, 2007 8.957 9.180 8.813 9.180 1,244,113 +0.25(+2.85%)
Aug 23, 2007 8.938 9.002 8.782 8.926 1,084,214 +0.09(+0.96%)
Aug 22, 2007 8.676 8.889 8.676 8.841 1,512,845 +0.25(+2.89%)
Aug 21, 2007 8.478 8.633 8.414 8.592 676,215 +0.16(+1.84%)
Aug 20, 2007 8.251 8.517 8.158 8.437 796,913 +0.19(+2.33%)
Aug 17, 2007 8.385 8.528 8.071 8.245 1,522,646 +0.15(+1.84%)
Aug 16, 2007 8.288 8.288 7.722 8.096 2,226,715 -0.28(-3.38%)
Aug 15, 2007 8.453 8.622 8.274 8.379 1,208,523 -0.17(-2.00%)
Aug 14, 2007 8.707 8.808 8.466 8.550 1,090,920 -0.23(-2.67%)
Aug 13, 2007 8.672 8.918 8.658 8.784 987,244 +0.07(+0.85%)
Aug 10, 2007 8.569 8.782 8.437 8.711 1,377,190 -0.03(-0.38%)
Aug 09, 2007 8.773 9.791 8.699 8.744 2,540,322 -0.36(-4.00%)
Aug 08, 2007 9.038 9.211 8.920 9.108 1,538,120 +0.07(+0.77%)
Aug 07, 2007 9.073 9.104 8.895 9.038 1,352,947 -0.10(-1.08%)
Aug 06, 2007 9.133 9.277 8.951 9.137 1,040,371 -0.03(-0.32%)
Aug 03, 2007 9.193 9.296 9.129 9.166 1,361,200 -0.13(-1.40%)
Aug 02, 2007 9.112 9.325 9.102 9.296 1,539,667 +0.16(+1.80%)
Aug 01, 2007 9.209 9.209 8.967 9.131 2,280,874 -0.11(-1.22%)
Jul 31, 2007 9.354 9.579 9.211 9.244 746,364 -0.02(-0.19%)
Jul 30, 2007 9.170 10.03 8.701 9.261 833,535 +0.03(+0.36%)
Jul 27, 2007 9.287 9.343 9.192 9.228 616,898 -0.02(-0.21%)
Jul 26, 2007 9.335 9.387 9.190 9.248 1,374,095 -0.24(-2.53%)
Jul 25, 2007 9.577 9.703 9.364 9.488 953,717 -0.05(-0.53%)
Jul 24, 2007 9.911 9.911 9.477 9.539 1,160,037 -0.17(-1.78%)
Jul 23, 2007 9.694 9.787 9.655 9.711 1,023,866 +0.12(+1.25%)
Jul 20, 2007 9.581 9.843 9.432 9.591 1,298,272 +0.04(+0.47%)
Jul 19, 2007 9.577 9.665 9.529 9.546 467,316 +0.01(+0.08%)
Jul 18, 2007 9.537 9.572 9.461 9.539 670,026 +0.02(+0.22%)
Jul 17, 2007 9.539 9.651 9.500 9.517 713,353 -0.04(-0.41%)
Jul 16, 2007 9.587 9.663 9.519 9.556 619,477 +0.02(+0.18%)
Jul 13, 2007 9.558 9.593 9.075 9.539 1,367,905 -0.01(-0.14%)
Jul 12, 2007 9.570 9.659 9.471 9.552 1,530,899 -0.02(-0.18%)
Jul 11, 2007 9.492 9.570 9.292 9.570 612,256 +0.08(+0.82%)
Jul 10, 2007 9.511 9.626 9.407 9.492 1,094,530 -0.10(-1.09%)
Jul 09, 2007 9.674 9.688 9.585 9.597 927,411 -0.09(-0.88%)
Jul 06, 2007 9.771 9.793 9.655 9.682 699,942 -0.07(-0.72%)
Jul 05, 2007 9.791 9.817 9.649 9.752 964,033 -0.01(-0.08%)
Jul 03, 2007 9.729 9.866 9.711 9.760 967,643 +0.05(+0.56%)
Jul 02, 2007 9.604 9.732 9.511 9.705 708,195 +0.10(+1.05%)
Jun 29, 2007 9.597 9.612 9.558 9.604 907,810 +0.09(+0.90%)
Jun 28, 2007 9.480 9.570 9.432 9.519 858,293 +0.09(+0.95%)
Jun 27, 2007 9.310 9.467 9.261 9.430 864,483 +0.01(+0.08%)
Jun 26, 2007 9.490 9.537 9.343 9.422 705,100 -0.02(-0.21%)
Jun 25, 2007 9.515 9.655 9.434 9.442 813,934 -0.07(-0.77%)
Jun 22, 2007 9.519 9.573 9.461 9.515 847,977 -0.04(-0.47%)
Jun 21, 2007 9.546 9.614 9.432 9.560 864,999 +0.01(+0.12%)
Jun 20, 2007 9.661 9.694 9.529 9.548 331,144 -0.11(-1.16%)
Jun 19, 2007 9.597 9.727 9.525 9.661 617,414 -0.02(-0.24%)
Jun 18, 2007 9.699 9.812 9.645 9.684 672,605 -0.02(-0.22%)
Jun 15, 2007 9.645 9.909 9.624 9.705 1,688,734 +0.06(+0.62%)
Jun 14, 2007 9.732 10.06 9.641 9.645 1,300,851 -0.04(-0.42%)
Jun 13, 2007 9.577 9.736 9.577 9.686 1,065,646 +0.10(+1.09%)
Jun 12, 2007 9.593 9.742 9.521 9.581 417,799 -0.01(-0.06%)
Jun 11, 2007 9.550 9.674 9.537 9.587 461,126 +0.04(+0.41%)
Jun 08, 2007 9.513 9.556 9.411 9.548 303,291 +0.04(+0.39%)
Jun 07, 2007 9.591 9.626 9.434 9.511 1,019,739 -0.08(-0.83%)
Jun 06, 2007 9.597 9.667 9.484 9.591 1,181,185 -0.13(-1.38%)
Jun 05, 2007 9.699 9.750 9.674 9.725 1,692,344 +0.03(+0.26%)
Jun 04, 2007 9.674 9.750 9.546 9.699 747,396 +0.03(+0.36%)
Jun 01, 2007 9.496 9.794 9.496 9.665 1,445,275 +0.15(+1.53%)
May 31, 2007 9.484 9.558 9.467 9.519 2,206,599 +0.03(+0.33%)
May 30, 2007 9.438 9.519 9.387 9.488 1,108,457 +0.05(+0.51%)
May 29, 2007 9.436 9.606 9.391 9.440 901,621 -0.07(-0.77%)
May 25, 2007 9.374 9.577 9.374 9.513 1,730,514 +0.13(+1.41%)
May 24, 2007 9.622 9.630 9.347 9.382 1,195,112 -0.19(-2.02%)
May 23, 2007 9.616 9.771 9.500 9.575 1,737,735 +0.00(+0.00%)
May 22, 2007 9.938 10.11 9.442 9.575 2,347,928 -0.36(-3.65%)
May 21, 2007 9.996 10.12 9.930 9.938 273,374 -0.06(-0.58%)
May 18, 2007 10.03 10.06 9.965 9.996 143,392 +0.02(+0.21%)
May 17, 2007 10.04 10.04 9.901 9.975 322,375 -0.07(-0.66%)
May 16, 2007 9.984 10.08 9.818 10.04 631,856 +0.10(+1.01%)
May 15, 2007 10.08 10.08 9.895 9.940 364,155 -0.10(-0.95%)
May 14, 2007 10.07 10.12 9.955 10.03 452,357 -0.03(-0.27%)
May 11, 2007 9.862 10.10 9.862 10.06 1,185,311 +0.21(+2.10%)
May 10, 2007 9.984 9.998 9.837 9.855 394,072 -0.16(-1.55%)
May 09, 2007 9.994 10.01 9.961 10.01 260,479 +0.02(+0.17%)
May 08, 2007 10.04 10.08 9.891 9.992 592,140 -0.09(-0.92%)
May 07, 2007 10.18 10.23 10.06 10.09 239,847 -0.03(-0.25%)
May 04, 2007 10.01 10.15 10.01 10.11 710,258 +0.19(+1.96%)
May 03, 2007 9.820 10.05 9.783 9.917 521,991 +0.14(+1.45%)
May 02, 2007 9.542 9.802 9.498 9.775 541,075 +0.22(+2.29%)
May 01, 2007 9.589 9.589 9.422 9.556 306,386 -0.02(-0.22%)
Apr 30, 2007 9.725 9.882 9.482 9.577 590,076 -0.14(-1.48%)
Apr 27, 2007 9.405 9.736 9.405 9.721 293,491 -0.02(-0.16%)
Apr 26, 2007 9.829 9.839 9.641 9.736 578,729 -0.11(-1.12%)
Apr 25, 2007 9.800 9.891 9.781 9.847 377,050 +0.03(+0.28%)
Apr 24, 2007 9.936 9.936 9.653 9.820 507,032 -0.12(-1.17%)
Apr 23, 2007 9.942 10.02 9.911 9.936 269,764 -0.01(-0.08%)
Apr 20, 2007 9.936 10.03 9.884 9.944 152,161 +0.03(+0.31%)
Apr 19, 2007 9.841 9.946 9.841 9.913 267,701 -0.05(-0.53%)
Apr 18, 2007 9.955 10.03 9.930 9.965 558,097 -0.34(-3.26%)
Apr 17, 2007 10.28 10.42 10.21 10.30 915,547 +0.07(+0.70%)
Apr 16, 2007 10.15 10.35 10.15 10.23 591,624 +0.13(+1.27%)
Apr 13, 2007 9.951 10.14 9.951 10.10 397,167 +0.10(+1.01%)
Apr 12, 2007 9.888 10.000 9.810 10.000 340,429 +0.08(+0.76%)
Apr 11, 2007 9.986 10.01 9.880 9.924 668,478 -0.03(-0.35%)
Apr 10, 2007 10.03 10.03 9.917 9.959 496,716 -0.03(-0.29%)
Apr 09, 2007 9.946 10.01 9.913 9.988 822,187 +0.11(+1.16%)
Apr 05, 2007 9.913 9.913 9.779 9.874 465,768 +0.02(+0.20%)
Apr 04, 2007 9.791 9.909 9.789 9.855 1,625,290 +0.02(+0.20%)
Apr 03, 2007 9.793 9.953 9.740 9.835 387,366 +0.03(+0.36%)
Apr 02, 2007 9.717 9.812 9.665 9.800 649,909 +0.13(+1.36%)
Mar 30, 2007 9.661 9.668 9.525 9.668 452,357 +0.01(+0.10%)
Mar 29, 2007 9.670 9.746 9.612 9.659 307,417 +0.04(+0.38%)
Mar 28, 2007 9.748 9.750 9.544 9.622 143,908 -0.13(-1.31%)
Mar 27, 2007 9.858 9.901 9.723 9.750 336,818 -0.06(-0.63%)
Mar 26, 2007 9.961 9.981 9.736 9.812 419,346 -0.08(-0.80%)
Mar 23, 2007 9.984 10.02 9.841 9.891 208,383 +0.00(+0.02%)
Mar 22, 2007 9.857 10.000 9.857 9.889 927,926 -0.03(-0.25%)
Mar 21, 2007 9.665 9.961 9.651 9.915 812,903 +0.20(+2.08%)
Mar 20, 2007 9.595 9.713 9.595 9.713 934,632 +0.11(+1.11%)
Mar 19, 2007 9.502 9.682 9.502 9.606 563,771 +0.10(+1.10%)
Mar 16, 2007 9.500 9.558 9.451 9.502 499,295 +0.05(+0.53%)
Mar 15, 2007 9.391 9.562 9.391 9.451 233,658 +0.11(+1.16%)
Mar 14, 2007 9.393 9.453 9.224 9.343 531,791 -0.00(-0.02%)
Mar 13, 2007 9.552 9.546 9.283 9.345 621,540 -0.21(-2.17%)
Mar 12, 2007 9.459 9.579 9.453 9.552 661,257 +0.02(+0.22%)
Mar 09, 2007 9.509 9.593 9.488 9.531 751,007 +0.06(+0.59%)
Mar 08, 2007 9.389 9.591 9.389 9.475 809,292 +0.04(+0.41%)
Mar 07, 2007 9.471 9.525 9.339 9.436 1,001,170 +0.05(+0.52%)
Mar 06, 2007 9.248 9.391 9.199 9.387 720,574 +0.32(+3.57%)
Mar 05, 2007 9.015 9.153 8.943 9.064 965,064 -0.04(-0.49%)
Mar 02, 2007 9.157 9.277 9.058 9.108 1,187,375 -0.01(-0.11%)
Mar 01, 2007 9.064 9.242 8.831 9.118 2,126,649 -0.11(-1.20%)
Feb 28, 2007 9.180 9.331 9.180 9.228 1,146,626 +0.14(+1.49%)
Feb 27, 2007 9.354 9.354 8.874 9.093 1,921,876 -0.60(-6.20%)
Feb 26, 2007 9.791 9.791 9.653 9.694 710,258 -0.05(-0.56%)
Feb 23, 2007 9.839 9.901 9.680 9.748 567,381 +0.02(+0.16%)
Feb 22, 2007 9.694 9.787 9.651 9.732 968,675 +0.16(+1.72%)
Feb 21, 2007 9.665 9.822 9.500 9.568 1,159,521 -0.24(-2.43%)
Feb 20, 2007 9.827 9.969 9.740 9.806 676,731 -0.02(-0.22%)
Feb 16, 2007 9.930 9.936 9.785 9.827 1,227,091 -0.05(-0.55%)
Feb 15, 2007 9.961 9.981 9.825 9.882 738,627 -0.03(-0.33%)
Feb 14, 2007 9.736 10.01 9.736 9.915 996,012 +0.27(+2.84%)
Feb 13, 2007 9.560 9.719 9.560 9.641 1,002,202 +0.09(+0.91%)
Feb 12, 2007 9.595 9.647 9.525 9.554 1,012,002 +0.08(+0.86%)
Feb 09, 2007 9.554 9.614 9.364 9.473 769,060 -0.03(-0.35%)
Feb 08, 2007 9.498 9.509 9.434 9.506 592,140 -0.00(-0.04%)
Feb 07, 2007 9.558 9.603 9.436 9.509 411,609 +0.00(+0.00%)
Feb 06, 2007 9.480 9.531 9.455 9.509 417,283 +0.01(+0.10%)
Feb 05, 2007 9.539 9.556 9.453 9.500 208,899 -0.04(-0.47%)
Feb 02, 2007 9.539 9.577 9.461 9.544 299,680 -0.02(-0.24%)
Feb 01, 2007 9.587 9.665 9.529 9.568 611,224 -0.02(-0.22%)
Jan 31, 2007 9.436 9.614 9.387 9.589 966,612 +0.16(+1.64%)
Jan 30, 2007 9.407 9.445 9.327 9.434 389,945 -0.02(-0.18%)
Jan 29, 2007 9.422 9.502 9.391 9.451 949,074 -0.04(-0.47%)
Jan 26, 2007 9.440 9.519 9.347 9.496 684,468 +0.05(+0.57%)
Jan 25, 2007 9.562 9.597 9.376 9.442 754,617 -0.15(-1.56%)
Jan 24, 2007 9.688 9.734 9.562 9.591 1,244,629 -0.00(-0.04%)
Jan 23, 2007 9.597 9.645 9.556 9.595 822,703 +0.04(+0.39%)
Jan 22, 2007 9.606 9.641 9.523 9.558 679,826 +0.01(+0.10%)
Jan 19, 2007 9.471 9.593 9.471 9.548 525,085 +0.14(+1.44%)
Jan 18, 2007 9.424 9.498 9.380 9.413 716,964 +0.04(+0.41%)
Jan 17, 2007 9.366 9.496 9.318 9.374 982,601 +0.04(+0.42%)
Jan 16, 2007 9.364 9.548 9.321 9.335 448,747 +0.05(+0.58%)
Jan 12, 2007 9.209 9.354 9.199 9.281 583,887 +0.04(+0.44%)
Jan 11, 2007 9.190 9.354 9.190 9.240 791,239 +0.11(+1.17%)
Jan 10, 2007 8.748 9.180 8.726 9.133 2,071,459 -0.10(-1.11%)
Jan 09, 2007 9.403 9.440 9.174 9.236 1,742,893 -0.07(-0.75%)
Jan 08, 2007 9.290 9.337 9.255 9.306 790,723 -0.01(-0.10%)
Jan 05, 2007 9.529 9.531 9.213 9.316 1,288,988 -0.15(-1.54%)
Jan 04, 2007 9.422 9.492 9.306 9.461 1,097,625 +0.08(+0.83%)
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.