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

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2012 3.999 4.004 3.913 3.963 8,734,466 -0.01(-0.13%)
Jan 30, 2012 3.938 4.004 3.918 3.969 13,127,916 -0.13(-3.19%)
Jan 27, 2012 4.039 4.134 4.034 4.099 8,965,772 +0.03(+0.62%)
Jan 26, 2012 4.114 4.114 4.049 4.074 13,005,935 +0.07(+1.63%)
Jan 25, 2012 3.913 4.034 3.894 4.009 13,140,098 +0.04(+1.01%)
Jan 24, 2012 3.878 3.984 3.858 3.969 10,011,850 +0.04(+0.90%)
Jan 23, 2012 3.938 3.989 3.878 3.933 11,438,863 +0.04(+0.90%)
Jan 20, 2012 3.818 3.913 3.818 3.898 8,592,823 +0.04(+1.04%)
Jan 19, 2012 3.792 3.898 3.762 3.858 19,511,042 +0.20(+5.36%)
Jan 18, 2012 3.637 3.672 3.608 3.662 10,018,997 +0.03(+0.69%)
Jan 17, 2012 3.616 3.667 3.606 3.637 6,486,471 +0.03(+0.70%)
Jan 13, 2012 3.606 3.632 3.536 3.611 5,870,113 -0.02(-0.55%)
Jan 12, 2012 3.662 3.672 3.581 3.632 7,801,171 +0.04(+1.12%)
Jan 11, 2012 3.586 3.611 3.536 3.591 5,954,849 +0.01(+0.29%)
Jan 10, 2012 3.551 3.600 3.546 3.581 7,914,703 +0.15(+4.45%)
Jan 09, 2012 3.463 3.477 3.379 3.428 13,578,731 +0.03(+0.87%)
Jan 06, 2012 3.458 3.473 3.359 3.399 47,471,872 -0.11(-3.22%)
Jan 05, 2012 3.502 3.536 3.443 3.512 15,057,764 -0.20(-5.30%)
Jan 04, 2012 3.654 3.709 3.635 3.709 5,636,288 +0.01(+0.27%)
Dec 30, 2011 3.679 3.718 3.679 3.699 4,616,616 +0.02(+0.53%)
Dec 29, 2011 3.566 3.689 3.566 3.679 5,778,948 +0.07(+2.05%)
Dec 28, 2011 3.684 3.694 3.586 3.605 3,509,839 -0.09(-2.40%)
Dec 27, 2011 3.704 3.723 3.684 3.694 14,675,845 -0.03(-0.79%)
Dec 23, 2011 3.733 3.743 3.704 3.723 4,392,457 +0.05(+1.47%)
Dec 21, 2011 3.650 3.674 3.581 3.669 7,866,381 -0.05(-1.45%)
Dec 20, 2011 3.669 3.728 3.664 3.723 11,185,393 +0.21(+5.87%)
Dec 19, 2011 3.610 3.635 3.517 3.517 6,080,053 -0.00(-0.14%)
Dec 16, 2011 3.527 3.595 3.497 3.522 8,295,321 -0.00(-0.14%)
Dec 15, 2011 3.595 3.605 3.522 3.527 3,777,292 +0.03(+0.84%)
Dec 14, 2011 3.532 3.561 3.473 3.497 6,967,778 -0.06(-1.66%)
Dec 13, 2011 3.654 3.709 3.517 3.556 9,114,397 -0.18(-4.74%)
Dec 12, 2011 3.743 3.758 3.659 3.733 8,798,654 -0.16(-4.05%)
Dec 09, 2011 3.856 3.934 3.841 3.891 6,903,177 +0.12(+3.26%)
Dec 08, 2011 3.891 3.910 3.748 3.768 8,486,334 -0.15(-3.77%)
Dec 07, 2011 3.812 3.940 3.773 3.915 8,319,381 +0.00(+0.00%)
Dec 06, 2011 3.881 3.935 3.866 3.915 6,133,719 +0.06(+1.53%)
Dec 05, 2011 3.920 3.940 3.817 3.856 12,929,770 +0.13(+3.57%)
Dec 02, 2011 3.827 3.841 3.694 3.723 36,661,892 +0.05(+1.34%)
Dec 01, 2011 3.674 3.714 3.645 3.674 19,945,680 -0.00(-0.13%)
Nov 30, 2011 3.699 3.718 3.642 3.679 39,655,992 +0.16(+4.47%)
Nov 29, 2011 3.561 3.581 3.497 3.522 14,339,681 -0.03(-0.83%)
Nov 28, 2011 3.595 3.605 3.527 3.551 9,794,919 +0.21(+6.18%)
Nov 25, 2011 3.345 3.399 3.330 3.345 4,412,810 -0.02(-0.73%)
Nov 23, 2011 3.433 3.443 3.335 3.369 12,190,087 -0.11(-3.25%)
Nov 22, 2011 3.512 3.522 3.443 3.482 45,102,100 -0.10(-2.75%)
Nov 21, 2011 3.605 3.615 3.551 3.581 7,405,907 -0.08(-2.28%)
Nov 18, 2011 3.699 3.728 3.645 3.664 5,915,903 +0.05(+1.50%)
Nov 17, 2011 3.674 3.689 3.571 3.610 7,640,199 -0.03(-0.81%)
Nov 16, 2011 3.679 3.738 3.640 3.640 8,724,250 -0.08(-2.12%)
Nov 15, 2011 3.679 3.738 3.640 3.718 8,018,806 -0.02(-0.66%)
Nov 14, 2011 3.787 3.797 3.718 3.743 6,993,852 -0.15(-3.91%)
Nov 11, 2011 3.846 3.927 3.841 3.895 8,835,309 +0.14(+3.80%)
Nov 10, 2011 3.777 3.782 3.684 3.753 8,250,029 +0.10(+2.69%)
Nov 09, 2011 3.704 3.763 3.640 3.654 16,219,136 -0.31(-7.93%)
Nov 08, 2011 3.910 3.994 3.866 3.969 9,309,371 +0.05(+1.25%)
Nov 07, 2011 3.940 3.954 3.812 3.920 7,947,863 -0.02(-0.62%)
Nov 04, 2011 3.940 3.950 3.822 3.945 8,803,430 -0.07(-1.72%)
Nov 03, 2011 3.999 4.082 3.866 4.014 9,780,780 +0.04(+1.12%)
Nov 02, 2011 3.964 3.979 3.876 3.969 7,158,803 -0.00(-0.12%)
Nov 01, 2011 3.915 4.023 3.871 3.974 13,072,924 -0.24(-5.61%)
Oct 31, 2011 4.323 4.328 4.196 4.210 7,618,093 -0.22(-4.99%)
Oct 28, 2011 4.451 4.476 4.412 4.432 7,895,565 -0.09(-2.07%)
Oct 27, 2011 4.456 4.587 4.412 4.525 18,800,508 +0.39(+9.52%)
Oct 26, 2011 4.156 4.166 4.006 4.132 7,406,329 +0.02(+0.60%)
Oct 25, 2011 4.132 4.161 4.082 4.107 11,110,720 -0.06(-1.53%)
Oct 24, 2011 4.092 4.191 4.092 4.171 12,058,123 +0.07(+1.68%)
Oct 21, 2011 4.087 4.141 4.063 4.102 6,480,642 +0.10(+2.58%)
Oct 20, 2011 4.068 4.073 3.861 3.999 11,300,628 -0.05(-1.22%)
Oct 19, 2011 4.171 4.176 4.043 4.048 8,101,113 -0.18(-4.30%)
Oct 18, 2011 4.038 4.240 3.989 4.230 25,957,894 +0.21(+5.26%)
Oct 17, 2011 4.171 4.181 4.018 4.018 8,322,837 -0.13(-3.20%)
Oct 14, 2011 4.181 4.191 4.087 4.151 5,805,598 -0.01(-0.24%)
Oct 13, 2011 4.092 4.181 4.009 4.161 18,074,582 +0.02(+0.48%)
Oct 12, 2011 4.205 4.225 4.136 4.141 27,984,886 +0.02(+0.51%)
Oct 11, 2011 4.082 4.120 4.048 4.120 7,261,607 -0.05(-1.27%)
Oct 10, 2011 4.120 4.173 4.099 4.173 11,118,611 +0.09(+2.12%)
Oct 07, 2011 4.130 4.144 4.014 4.087 8,373,756 +0.00(+0.12%)
Oct 06, 2011 4.053 4.091 4.024 4.082 11,877,808 +0.11(+2.79%)
Oct 05, 2011 3.850 3.985 3.826 3.971 13,964,057 -0.04(-0.96%)
Oct 04, 2011 3.667 4.009 3.634 4.009 41,933,360 +0.31(+8.33%)
Oct 03, 2011 3.831 3.860 3.687 3.701 13,489,511 -0.17(-4.48%)
Sep 30, 2011 3.956 4.038 3.874 3.874 18,632,174 -0.18(-4.40%)
Sep 29, 2011 4.096 4.111 3.976 4.053 14,600,899 +0.24(+6.32%)
Sep 28, 2011 4.043 4.106 3.797 3.812 33,461,212 -0.13(-3.18%)
Sep 27, 2011 4.024 4.087 3.918 3.937 16,271,069 +0.03(+0.74%)
Sep 26, 2011 3.812 3.920 3.706 3.908 14,905,533 +0.10(+2.66%)
Sep 23, 2011 3.561 3.807 3.552 3.807 13,315,377 +0.25(+7.05%)
Sep 22, 2011 3.556 3.612 3.503 3.556 14,863,026 -0.10(-2.64%)
Sep 21, 2011 3.846 3.870 3.653 3.653 8,824,912 -0.18(-4.65%)
Sep 20, 2011 3.850 3.903 3.788 3.831 8,724,132 -0.01(-0.38%)
Sep 19, 2011 3.817 3.889 3.764 3.846 11,824,210 -0.10(-2.44%)
Sep 16, 2011 4.005 4.024 3.874 3.942 12,462,072 -0.03(-0.85%)
Sep 15, 2011 3.976 4.019 3.899 3.976 18,648,054 +0.19(+4.96%)
Sep 14, 2011 3.696 3.831 3.595 3.788 18,705,800 +0.12(+3.29%)
Sep 13, 2011 3.561 3.689 3.523 3.667 17,935,932 +0.05(+1.47%)
Sep 12, 2011 3.518 3.634 3.446 3.614 35,038,928 -0.18(-4.70%)
Sep 09, 2011 3.711 3.807 3.653 3.793 24,412,752 -0.13(-3.44%)
Sep 08, 2011 3.976 4.014 3.870 3.928 15,779,627 -0.07(-1.81%)
Sep 07, 2011 3.846 4.111 3.821 4.000 21,362,550 +0.01(+0.36%)
Sep 06, 2011 3.826 4.000 3.778 3.985 17,939,758 -0.15(-3.61%)
Sep 02, 2011 4.183 4.217 4.115 4.135 13,960,836 -0.23(-5.19%)
Sep 01, 2011 4.318 4.434 4.313 4.361 10,424,731 -0.11(-2.48%)
Aug 31, 2011 4.356 4.477 4.342 4.472 11,597,950 +0.20(+4.62%)
Aug 30, 2011 4.284 4.318 4.217 4.274 9,661,405 -0.09(-1.99%)
Aug 29, 2011 4.313 4.361 4.279 4.361 8,858,792 +0.13(+2.96%)
Aug 26, 2011 4.130 4.246 4.062 4.236 12,732,857 +0.00(+0.00%)
Aug 25, 2011 4.313 4.352 4.144 4.236 16,340,138 -0.06(-1.46%)
Aug 24, 2011 4.250 4.323 4.226 4.299 7,609,845 -0.09(-2.09%)
Aug 23, 2011 4.231 4.390 4.178 4.390 11,074,389 +0.20(+4.83%)
Aug 22, 2011 4.294 4.299 4.183 4.188 8,604,855 -0.01(-0.34%)
Aug 19, 2011 4.212 4.274 4.164 4.202 13,516,938 -0.18(-4.07%)
Aug 18, 2011 4.294 4.395 4.149 4.380 20,912,666 -0.10(-2.15%)
Aug 17, 2011 4.525 4.621 4.467 4.477 18,736,220 +0.03(+0.65%)
Aug 16, 2011 4.405 4.568 4.380 4.448 11,768,972 -0.08(-1.70%)
Aug 15, 2011 4.429 4.573 4.390 4.525 8,794,065 +0.19(+4.33%)
Aug 12, 2011 4.294 4.453 4.250 4.337 17,590,334 +0.13(+3.21%)
Aug 11, 2011 3.855 4.260 3.855 4.202 32,355,452 +0.20(+4.93%)
Aug 10, 2011 4.154 4.159 3.908 4.005 37,329,424 -0.42(-9.48%)
Aug 09, 2011 4.431 4.429 4.058 4.424 48,391,192 +0.26(+6.13%)
Aug 08, 2011 4.431 4.477 4.142 4.168 59,246,676 -0.36(-7.88%)
Aug 05, 2011 4.443 4.646 4.294 4.525 69,062,592 +0.28(+6.70%)
Aug 04, 2011 4.496 4.506 4.241 4.241 49,013,728 -0.41(-8.81%)
Aug 03, 2011 4.713 4.713 4.525 4.650 35,918,336 +0.08(+1.69%)
Aug 02, 2011 4.684 4.727 4.564 4.573 36,400,416 -0.18(-3.85%)
Aug 01, 2011 4.959 4.968 4.718 4.756 25,419,734 -0.16(-3.33%)
Jul 29, 2011 4.882 5.012 4.862 4.920 17,529,442 +0.01(+0.20%)
Jul 28, 2011 4.920 4.982 4.894 4.911 15,237,718 +0.02(+0.39%)
Jul 27, 2011 5.031 5.036 4.877 4.891 31,587,114 -0.27(-5.27%)
Jul 26, 2011 5.168 5.235 5.154 5.164 9,935,960 +0.01(+0.18%)
Jul 25, 2011 5.154 5.173 5.093 5.154 21,068,426 -0.17(-3.11%)
Jul 22, 2011 5.343 5.348 5.263 5.320 14,564,438 -0.07(-1.23%)
Jul 21, 2011 5.400 5.443 5.335 5.386 39,599,136 +0.23(+4.50%)
Jul 20, 2011 5.074 5.178 5.026 5.154 40,168,340 +0.26(+5.32%)
Jul 19, 2011 4.823 4.899 4.818 4.894 16,328,282 +0.12(+2.58%)
Jul 18, 2011 4.794 4.824 4.723 4.771 18,766,998 -0.09(-1.95%)
Jul 15, 2011 4.899 4.922 4.818 4.865 18,360,744 -0.01(-0.29%)
Jul 14, 2011 4.955 5.007 4.868 4.880 16,225,256 -0.02(-0.48%)
Jul 13, 2011 4.865 4.948 4.799 4.903 26,480,086 +0.08(+1.57%)
Jul 12, 2011 4.837 4.903 4.822 4.828 25,768,868 -0.02(-0.49%)
Jul 11, 2011 4.875 4.903 4.778 4.851 35,781,808 -0.25(-4.92%)
Jul 08, 2011 5.154 5.173 5.055 5.102 24,741,500 -0.24(-4.43%)
Jul 07, 2011 5.424 5.429 5.320 5.339 13,696,974 +0.06(+1.08%)
Jul 06, 2011 5.258 5.325 5.235 5.282 18,127,562 -0.18(-3.21%)
Jul 05, 2011 5.528 5.533 5.438 5.457 16,371,788 -0.16(-2.86%)
Jul 01, 2011 5.504 5.628 5.471 5.618 16,979,342 +0.17(+3.13%)
Jun 30, 2011 5.377 5.477 5.362 5.448 16,365,012 +0.12(+2.22%)
Jun 29, 2011 5.287 5.334 5.246 5.329 16,825,752 +0.11(+2.18%)
Jun 28, 2011 5.178 5.263 5.164 5.216 9,444,663 +0.08(+1.47%)
Jun 27, 2011 5.055 5.145 5.041 5.140 14,711,775 +0.09(+1.88%)
Jun 24, 2011 5.102 5.112 4.993 5.045 23,224,578 -0.18(-3.35%)
Jun 23, 2011 5.149 5.239 5.064 5.220 32,708,264 -0.15(-2.73%)
Jun 22, 2011 5.457 5.490 5.358 5.367 14,842,283 -0.10(-1.78%)
Jun 21, 2011 5.438 5.481 5.419 5.464 13,848,167 +0.13(+2.53%)
Jun 20, 2011 5.315 5.334 5.301 5.329 18,736,026 +0.00(+0.00%)
Jun 17, 2011 5.301 5.424 5.263 5.329 39,120,400 +0.25(+4.94%)
Jun 16, 2011 5.050 5.107 4.993 5.078 23,476,336 +0.03(+0.56%)
Jun 15, 2011 5.154 5.187 5.007 5.050 37,370,912 -0.29(-5.41%)
Jun 14, 2011 5.339 5.396 5.329 5.339 26,328,350 +0.12(+2.36%)
Jun 13, 2011 5.225 5.249 5.164 5.216 13,154,754 -0.02(-0.45%)
Jun 10, 2011 5.339 5.353 5.192 5.239 19,853,032 -0.17(-3.06%)
Jun 09, 2011 5.381 5.424 5.353 5.405 8,828,894 +0.04(+0.79%)
Jun 08, 2011 5.414 5.438 5.343 5.362 11,742,473 -0.11(-1.99%)
Jun 07, 2011 5.500 5.547 5.466 5.471 9,461,034 +0.05(+0.87%)
Jun 06, 2011 5.490 5.504 5.405 5.424 7,475,738 -0.15(-2.63%)
Jun 03, 2011 5.452 5.623 5.443 5.571 13,460,493 +0.38(+7.29%)
May 24, 2011 5.201 5.230 5.169 5.192 6,602,621 +0.03(+0.64%)
May 23, 2011 5.168 5.197 5.135 5.159 19,194,180 -0.09(-1.80%)
May 20, 2011 5.386 5.396 5.244 5.254 14,803,869 -0.21(-3.90%)
May 19, 2011 5.471 5.485 5.396 5.466 5,860,609 +0.01(+0.17%)
May 18, 2011 5.405 5.462 5.384 5.457 7,868,007 +0.05(+0.87%)
May 17, 2011 5.400 5.424 5.343 5.410 12,325,520 +0.04(+0.79%)
May 16, 2011 5.348 5.451 5.343 5.367 8,634,768 +0.02(+0.35%)
May 13, 2011 5.429 5.433 5.306 5.348 15,239,314 -0.16(-2.92%)
May 12, 2011 5.466 5.547 5.414 5.509 11,324,647 +0.04(+0.78%)
May 11, 2011 5.537 5.561 5.436 5.466 13,230,118 -0.13(-2.37%)
May 10, 2011 5.528 5.608 5.490 5.599 11,033,561 +0.11(+2.07%)
May 09, 2011 5.457 5.500 5.405 5.485 9,740,685 -0.04(-0.69%)
May 06, 2011 5.689 5.716 5.507 5.523 18,253,692 -0.10(-1.77%)
May 05, 2011 5.672 5.698 5.594 5.623 11,518,163 -0.19(-3.26%)
May 04, 2011 5.902 5.907 5.779 5.812 15,680,083 +0.00(+0.08%)
May 03, 2011 5.821 5.892 5.779 5.807 15,699,510 -0.03(-0.57%)
May 02, 2011 5.836 5.840 5.826 5.840 7,181,654 -0.03(-0.48%)
Apr 29, 2011 5.864 5.883 5.845 5.869 9,217,605 -0.04(-0.64%)
Apr 28, 2011 5.845 5.911 5.803 5.907 21,588,852 +0.15(+2.63%)
Apr 27, 2011 5.746 5.765 5.679 5.755 13,558,558 +0.13(+2.40%)
Apr 26, 2011 5.595 5.634 5.580 5.620 10,583,108 +0.07(+1.33%)
Apr 25, 2011 5.533 5.574 5.514 5.547 6,406,787 +0.06(+1.01%)
Apr 21, 2011 5.514 5.533 5.452 5.491 8,775,492 +0.04(+0.68%)
Apr 20, 2011 5.482 5.482 5.431 5.454 10,405,502 +0.09(+1.63%)
Apr 19, 2011 5.385 5.408 5.321 5.367 8,934,176 +0.07(+1.39%)
Apr 18, 2011 5.265 5.330 5.210 5.293 19,880,362 -0.18(-3.29%)
Apr 15, 2011 5.454 5.514 5.413 5.473 12,257,881 -0.07(-1.25%)
Apr 14, 2011 5.514 5.560 5.477 5.542 10,553,275 -0.08(-1.39%)
Apr 13, 2011 5.713 5.717 5.606 5.620 8,430,747 -0.08(-1.38%)
Apr 12, 2011 5.782 5.796 5.653 5.699 15,035,361 -0.01(-0.16%)
Apr 11, 2011 5.722 5.754 5.676 5.708 7,840,838 -0.02(-0.32%)
Apr 08, 2011 5.749 5.756 5.694 5.726 11,479,667 +0.06(+0.98%)
Apr 07, 2011 5.666 5.703 5.612 5.671 16,679,953 +0.08(+1.49%)
Apr 06, 2011 5.510 5.597 5.505 5.588 14,469,343 +0.18(+3.41%)
Apr 05, 2011 5.362 5.408 5.348 5.404 11,433,283 -0.08(-1.43%)
Apr 04, 2011 5.510 5.519 5.445 5.482 5,534,733 -0.03(-0.50%)
Apr 01, 2011 5.438 5.510 5.376 5.510 9,912,572 +0.11(+2.05%)
Mar 31, 2011 5.360 5.417 5.344 5.399 15,520,125 -0.08(-1.51%)
Mar 30, 2011 5.482 5.482 5.482 5.482 13,598,330 -0.00(-0.08%)
Mar 29, 2011 5.473 5.487 5.427 5.487 7,185,877 -0.00(-0.08%)
Mar 28, 2011 5.533 5.570 5.491 5.491 11,370,857 -0.01(-0.25%)
Mar 25, 2011 5.547 5.579 5.491 5.505 10,291,758 -0.10(-1.81%)
Mar 24, 2011 5.560 5.625 5.528 5.606 15,026,655 +0.09(+1.67%)
Mar 23, 2011 5.459 5.537 5.431 5.514 9,873,458 -0.01(-0.25%)
Mar 22, 2011 5.602 5.606 5.501 5.528 13,588,626 -0.06(-1.15%)
Mar 21, 2011 5.537 5.593 5.537 5.593 20,984,698 +0.22(+4.03%)
Mar 18, 2011 5.445 5.454 5.358 5.376 13,855,637 +0.02(+0.43%)
Mar 17, 2011 5.344 5.385 5.275 5.353 20,509,456 +0.25(+4.88%)
Mar 16, 2011 5.270 5.298 5.035 5.104 30,318,012 -0.27(-4.98%)
Mar 15, 2011 5.316 5.385 5.302 5.371 34,266,500 -0.00(-0.09%)
Mar 14, 2011 5.353 5.408 5.284 5.376 21,095,334 +0.17(+3.19%)
Mar 11, 2011 5.164 5.215 5.150 5.210 12,997,087 +0.03(+0.53%)
Mar 10, 2011 5.155 5.210 5.127 5.182 16,519,115 -0.12(-2.35%)
Mar 09, 2011 5.302 5.341 5.279 5.307 8,235,204 +0.00(+0.00%)
Mar 08, 2011 5.265 5.339 5.201 5.307 14,841,874 +0.00(+0.09%)
Mar 07, 2011 5.390 5.408 5.261 5.302 14,402,471 -0.06(-1.20%)
Mar 04, 2011 5.422 5.441 5.325 5.367 20,086,704 -0.15(-2.76%)
Mar 03, 2011 5.556 5.588 5.408 5.519 27,114,756 +0.01(+0.17%)
Mar 02, 2011 5.537 5.597 5.487 5.510 12,294,490 -0.02(-0.42%)
Mar 01, 2011 5.643 5.662 5.519 5.533 24,984,404 -0.14(-2.44%)
Feb 28, 2011 5.726 5.749 5.639 5.671 11,367,994 +0.01(+0.24%)
Feb 25, 2011 5.657 5.666 5.630 5.657 12,549,038 +0.09(+1.66%)
Feb 24, 2011 5.556 5.586 5.500 5.565 20,490,164 +0.02(+0.33%)
Feb 23, 2011 5.570 5.643 5.519 5.547 19,034,996 -0.00(-0.08%)
Feb 22, 2011 5.593 5.671 5.533 5.551 22,818,296 -0.28(-4.82%)
Feb 18, 2011 5.763 5.842 5.731 5.832 10,471,105 -0.01(-0.16%)
Feb 17, 2011 5.768 5.853 5.745 5.842 14,965,765 +0.09(+1.52%)
Feb 16, 2011 5.708 5.782 5.699 5.754 17,723,216 +0.22(+4.00%)
Feb 15, 2011 5.514 5.570 5.487 5.533 25,737,746 +0.10(+1.78%)
Feb 14, 2011 5.459 5.500 5.394 5.436 21,614,104 -0.11(-1.91%)
Feb 11, 2011 5.436 5.562 5.431 5.542 13,849,447 +0.06(+1.09%)
Feb 10, 2011 5.468 5.503 5.427 5.482 24,534,896 -0.18(-3.25%)
Feb 09, 2011 5.671 5.749 5.634 5.666 14,336,950 -0.01(-0.24%)
Feb 08, 2011 5.653 5.689 5.593 5.680 27,072,088 +0.07(+1.32%)
Feb 07, 2011 5.505 5.616 5.491 5.606 15,770,544 +0.03(+0.58%)
Feb 04, 2011 5.551 5.579 5.473 5.574 14,679,767 -0.10(-1.79%)
Feb 03, 2011 5.639 5.685 5.551 5.676 15,828,586 -0.10(-1.76%)
Feb 02, 2011 5.740 5.800 5.717 5.777 13,881,001 -0.07(-1.26%)
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.