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: 7:00 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 (%)
May 31, 2006 5.384 5.432 5.376 5.406 793,062 +0.08(+1.55%)
May 30, 2006 5.395 5.410 5.316 5.324 787,449 -0.14(-2.60%)
May 26, 2006 5.466 5.477 5.406 5.466 920,829 +0.04(+0.69%)
May 25, 2006 5.342 5.428 5.316 5.428 1,390,466 +0.11(+2.11%)
May 24, 2006 5.339 5.372 5.256 5.316 936,600 -0.05(-0.98%)
May 23, 2006 5.365 5.436 5.354 5.369 1,170,482 -0.01(-0.14%)
May 22, 2006 5.394 5.421 5.305 5.376 2,487,977 -0.11(-1.98%)
May 19, 2006 5.451 5.500 5.402 5.485 1,122,369 +0.05(+0.89%)
May 18, 2006 5.529 5.544 5.436 5.436 1,645,198 -0.01(-0.14%)
May 17, 2006 5.612 5.619 5.428 5.443 1,504,601 -0.23(-4.02%)
May 16, 2006 5.675 5.690 5.642 5.672 546,350 +0.04(+0.80%)
May 15, 2006 5.657 5.693 5.597 5.627 769,273 -0.09(-1.51%)
May 12, 2006 5.799 5.799 5.705 5.713 1,216,724 -0.10(-1.67%)
May 11, 2006 5.862 5.874 5.806 5.810 6,063,042 -0.03(-0.51%)
May 10, 2006 5.840 5.862 5.818 5.840 1,926,391 -0.00(-0.06%)
May 09, 2006 5.799 5.847 5.799 5.844 700,579 +0.02(+0.39%)
May 08, 2006 5.810 5.836 5.806 5.821 1,189,995 -0.00(-0.06%)
May 05, 2006 5.773 5.851 5.769 5.825 1,396,881 +0.09(+1.57%)
May 04, 2006 5.668 5.754 5.668 5.735 1,091,631 +0.01(+0.20%)
May 03, 2006 5.739 5.743 5.687 5.724 476,318 -0.05(-0.84%)
May 02, 2006 5.743 5.780 5.731 5.773 1,103,391 +0.07(+1.18%)
May 01, 2006 5.791 5.795 5.690 5.705 568,000 -0.03(-0.59%)
Apr 28, 2006 5.679 5.754 5.668 5.739 1,709,081 +0.05(+0.92%)
Apr 27, 2006 5.574 5.717 5.552 5.687 2,803,652 +0.07(+1.33%)
Apr 26, 2006 5.559 5.616 5.556 5.612 1,836,046 -0.01(-0.20%)
Apr 25, 2006 5.627 5.642 5.582 5.623 555,438 +0.02(+0.40%)
Apr 24, 2006 5.559 5.604 5.548 5.601 516,947 +0.02(+0.40%)
Apr 21, 2006 5.503 5.601 5.492 5.578 1,360,262 +0.10(+1.84%)
Apr 20, 2006 5.429 5.485 5.440 5.477 1,018,926 +0.04(+0.83%)
Apr 19, 2006 5.437 5.455 5.387 5.432 1,183,045 +0.02(+0.35%)
Apr 18, 2006 5.372 5.413 5.320 5.413 987,118 +0.07(+1.26%)
Apr 17, 2006 5.260 5.380 5.260 5.346 616,113 +0.05(+0.92%)
Apr 13, 2006 5.301 5.316 5.264 5.298 813,377 -0.00(-0.07%)
Apr 12, 2006 5.309 5.339 5.286 5.301 469,903 -0.01(-0.14%)
Apr 11, 2006 5.387 5.391 5.298 5.309 700,579 -0.07(-1.25%)
Apr 10, 2006 5.399 5.410 5.365 5.376 553,834 -0.04(-0.76%)
Apr 07, 2006 5.507 5.507 5.391 5.417 1,234,633 -0.11(-1.96%)
Apr 06, 2006 5.526 5.533 5.455 5.526 872,182 -0.04(-0.67%)
Apr 05, 2006 5.552 5.578 5.548 5.563 481,130 -0.02(-0.40%)
Apr 04, 2006 5.548 5.586 5.526 5.586 666,632 +0.09(+1.63%)
Apr 03, 2006 5.470 5.522 5.462 5.496 689,619 +0.03(+0.55%)
Mar 31, 2006 5.485 5.500 5.458 5.466 599,809 -0.02(-0.34%)
Mar 30, 2006 5.462 5.529 5.458 5.485 865,232 +0.05(+0.89%)
Mar 29, 2006 5.402 5.443 5.380 5.436 1,021,065 +0.06(+1.18%)
Mar 28, 2006 5.440 5.458 5.369 5.372 1,304,397 -0.05(-0.97%)
Mar 27, 2006 5.458 5.458 5.410 5.425 1,673,263 -0.09(-1.56%)
Mar 24, 2006 5.496 5.533 5.470 5.511 685,343 +0.06(+1.03%)
Mar 23, 2006 5.507 5.507 5.432 5.455 721,428 -0.06(-1.09%)
Mar 22, 2006 5.470 5.529 5.470 5.515 666,632 +0.07(+1.38%)
Mar 21, 2006 5.477 5.500 5.440 5.440 376,083 -0.07(-1.36%)
Mar 20, 2006 5.515 5.537 5.503 5.515 1,261,095 -0.01(-0.14%)
Mar 17, 2006 5.500 5.526 5.477 5.522 867,905 +0.01(+0.20%)
Mar 16, 2006 5.473 5.537 5.462 5.511 1,264,837 +0.01(+0.27%)
Mar 15, 2006 5.485 5.496 5.440 5.496 687,481 +0.04(+0.69%)
Mar 14, 2006 5.391 5.473 5.380 5.458 639,101 +0.05(+0.90%)
Mar 13, 2006 5.395 5.432 5.395 5.410 701,915 +0.03(+0.63%)
Mar 10, 2006 5.275 5.384 5.271 5.376 857,480 +0.09(+1.70%)
Mar 09, 2006 5.305 5.335 5.286 5.286 1,446,063 -0.02(-0.35%)
Mar 08, 2006 5.245 5.316 5.245 5.305 707,261 +0.02(+0.42%)
Mar 07, 2006 5.271 5.309 5.253 5.283 1,021,332 -0.08(-1.53%)
Mar 06, 2006 5.436 5.436 5.350 5.365 645,783 -0.07(-1.31%)
Mar 03, 2006 5.432 5.462 5.406 5.436 912,543 -0.07(-1.29%)
Mar 02, 2006 5.470 5.515 5.447 5.507 702,450 -0.03(-0.47%)
Mar 01, 2006 5.526 5.537 5.507 5.533 538,331 +0.06(+1.16%)
Feb 28, 2006 5.477 5.485 5.432 5.470 1,011,709 -0.01(-0.14%)
Feb 27, 2006 5.436 5.492 5.432 5.477 1,573,028 +0.04(+0.69%)
Feb 24, 2006 5.440 5.458 5.410 5.440 724,100 -0.03(-0.48%)
Feb 23, 2006 5.488 5.507 5.462 5.466 859,352 +0.00(+0.07%)
Feb 22, 2006 5.387 5.481 5.387 5.462 1,202,023 +0.14(+2.67%)
Feb 21, 2006 5.369 5.372 5.320 5.320 638,299 -0.07(-1.32%)
Feb 17, 2006 5.365 5.395 5.348 5.391 1,026,678 +0.04(+0.84%)
Feb 16, 2006 5.309 5.354 5.290 5.346 703,252 +0.04(+0.70%)
Feb 15, 2006 5.320 5.376 5.301 5.309 923,770 -0.04(-0.84%)
Feb 14, 2006 5.294 5.357 5.260 5.354 797,072 +0.06(+1.06%)
Feb 13, 2006 5.253 5.309 5.253 5.298 724,368 +0.04(+0.85%)
Feb 10, 2006 5.301 5.320 5.230 5.253 1,294,507 -0.04(-0.71%)
Feb 09, 2006 5.309 5.327 5.281 5.290 683,472 -0.04(-0.70%)
Feb 08, 2006 5.268 5.342 5.253 5.327 1,107,668 +0.08(+1.57%)
Feb 07, 2006 5.271 5.301 5.230 5.245 1,459,695 +0.00(+0.00%)
Feb 06, 2006 5.245 5.290 5.234 5.245 1,406,771 +0.00(+0.07%)
Feb 03, 2006 5.211 5.290 5.193 5.241 1,044,319 -0.04(-0.85%)
Feb 02, 2006 5.335 5.350 5.275 5.286 958,251 -0.07(-1.40%)
Feb 01, 2006 5.335 5.384 5.320 5.361 813,377 +0.02(+0.42%)
Jan 31, 2006 5.305 5.372 5.301 5.339 1,255,749 +0.08(+1.49%)
Jan 30, 2006 5.230 5.271 5.226 5.260 1,128,250 +0.01(+0.21%)
Jan 27, 2006 5.230 5.268 5.230 5.249 830,484 -0.01(-0.21%)
Jan 26, 2006 5.256 5.294 5.238 5.260 806,962 +0.10(+1.88%)
Jan 25, 2006 5.140 5.182 5.114 5.163 961,725 +0.06(+1.17%)
Jan 24, 2006 5.058 5.114 5.058 5.103 733,456 +0.03(+0.66%)
Jan 23, 2006 5.047 5.081 5.036 5.069 569,070 +0.09(+1.88%)
Jan 20, 2006 5.066 5.069 4.968 4.976 673,047 -0.08(-1.55%)
Jan 19, 2006 5.039 5.081 5.024 5.054 594,195 +0.02(+0.45%)
Jan 18, 2006 5.024 5.047 4.991 5.032 945,153 -0.04(-0.81%)
Jan 17, 2006 5.088 5.088 5.043 5.073 564,793 -0.04(-0.73%)
Jan 13, 2006 5.107 5.125 5.081 5.110 462,152 -0.02(-0.44%)
Jan 12, 2006 5.159 5.163 5.125 5.133 776,223 -0.03(-0.58%)
Jan 11, 2006 5.122 5.174 5.110 5.163 795,735 +0.07(+1.40%)
Jan 10, 2006 5.088 5.107 5.073 5.092 1,152,841 -0.04(-0.73%)
Jan 09, 2006 5.118 5.129 5.069 5.129 901,049 -0.06(-1.15%)
Jan 06, 2006 5.133 5.197 5.133 5.189 577,356 +0.07(+1.46%)
Jan 05, 2006 5.129 5.133 5.107 5.114 925,106 -0.03(-0.58%)
Jan 04, 2006 5.099 5.144 5.092 5.144 1,008,769 +0.07(+1.33%)
Jan 03, 2006 5.006 5.096 4.994 5.077 1,877,209 +0.14(+2.88%)
Dec 30, 2005 4.897 4.946 4.897 4.935 437,293 +0.00(+0.08%)
Dec 29, 2005 4.938 4.961 4.931 4.931 483,803 -0.01(-0.15%)
Dec 28, 2005 4.961 4.976 4.864 4.938 601,680 +0.01(+0.23%)
Dec 27, 2005 4.946 4.957 4.923 4.927 348,552 -0.01(-0.23%)
Dec 23, 2005 4.953 4.953 4.927 4.938 424,731 +0.00(+0.00%)
Dec 22, 2005 4.927 4.950 4.920 4.938 661,286 +0.04(+0.92%)
Dec 21, 2005 4.879 4.905 4.867 4.893 486,743 +0.05(+1.00%)
Dec 20, 2005 4.864 4.864 4.826 4.845 435,155 -0.03(-0.54%)
Dec 19, 2005 4.901 4.916 4.867 4.871 472,309 -0.03(-0.53%)
Dec 16, 2005 4.908 4.935 4.897 4.897 481,397 +0.07(+1.55%)
Dec 15, 2005 4.841 4.841 4.796 4.822 386,240 -0.05(-1.00%)
Dec 14, 2005 4.883 4.897 4.852 4.871 625,202 +0.00(+0.08%)
Dec 13, 2005 4.837 4.897 4.815 4.867 1,079,068 +0.04(+0.77%)
Dec 12, 2005 4.826 4.860 4.819 4.830 653,802 +0.06(+1.33%)
Dec 09, 2005 4.725 4.785 4.725 4.766 525,501 +0.04(+0.95%)
Dec 08, 2005 4.688 4.763 4.684 4.721 1,786,864 +0.02(+0.48%)
Dec 07, 2005 4.718 4.736 4.684 4.699 365,124 -0.03(-0.55%)
Dec 06, 2005 4.718 4.748 4.706 4.725 658,613 -0.01(-0.32%)
Dec 05, 2005 4.759 4.770 4.710 4.740 477,388 -0.05(-1.09%)
Dec 02, 2005 4.796 4.807 4.759 4.792 512,136 -0.02(-0.47%)
Dec 01, 2005 4.777 4.837 4.777 4.815 1,125,042 +0.07(+1.42%)
Nov 30, 2005 4.766 4.785 4.736 4.748 657,811 -0.04(-0.78%)
Nov 29, 2005 4.792 4.807 4.766 4.785 628,142 -0.01(-0.16%)
Nov 28, 2005 4.804 4.815 4.751 4.792 764,997 +0.02(+0.39%)
Nov 25, 2005 4.800 4.800 4.759 4.774 363,787 -0.05(-1.09%)
Nov 23, 2005 4.807 4.841 4.740 4.826 441,303 +0.02(+0.47%)
Nov 22, 2005 4.748 4.819 4.725 4.804 1,003,423 +0.05(+1.10%)
Nov 21, 2005 4.781 4.785 4.721 4.751 975,625 +0.00(+0.00%)
Nov 18, 2005 4.759 4.759 4.706 4.751 709,399 +0.02(+0.40%)
Nov 17, 2005 4.684 4.748 4.684 4.733 752,166 +0.07(+1.61%)
Nov 16, 2005 4.669 4.680 4.639 4.658 762,858 +0.00(+0.00%)
Nov 15, 2005 4.658 4.691 4.624 4.658 685,877 +0.00(+0.00%)
Nov 14, 2005 4.688 4.688 4.635 4.658 511,869 -0.05(-1.03%)
Nov 11, 2005 4.662 4.706 4.662 4.706 309,794 +0.04(+0.88%)
Nov 10, 2005 4.650 4.688 4.617 4.665 1,087,621 +0.02(+0.48%)
Nov 09, 2005 4.602 4.662 4.583 4.643 580,029 -0.01(-0.16%)
Nov 08, 2005 4.635 4.665 4.624 4.650 450,124 +0.01(+0.16%)
Nov 07, 2005 4.635 4.643 4.605 4.643 952,103 -0.04(-0.80%)
Nov 04, 2005 4.729 4.740 4.658 4.680 573,079 -0.07(-1.57%)
Nov 03, 2005 4.774 4.785 4.733 4.755 579,494 +0.01(+0.24%)
Nov 02, 2005 4.635 4.759 4.635 4.744 1,036,301 +0.04(+0.88%)
Nov 01, 2005 4.718 4.721 4.677 4.703 1,065,970 -0.04(-0.95%)
Oct 31, 2005 4.740 4.763 4.729 4.748 738,000 +0.03(+0.71%)
Oct 28, 2005 4.658 4.725 4.658 4.714 752,968 +0.06(+1.37%)
Oct 27, 2005 4.688 4.706 4.643 4.650 1,183,580 -0.07(-1.43%)
Oct 26, 2005 4.714 4.755 4.710 4.718 1,146,961 -0.03(-0.55%)
Oct 25, 2005 4.789 4.804 4.714 4.744 1,185,451 -0.17(-3.43%)
Oct 24, 2005 4.815 4.912 4.804 4.912 466,963 +0.12(+2.50%)
Oct 21, 2005 4.834 4.849 4.774 4.792 399,338 +0.02(+0.39%)
Oct 20, 2005 4.849 4.849 4.756 4.774 726,773 -0.08(-1.69%)
Oct 19, 2005 4.856 4.860 4.747 4.856 1,329,790 +0.05(+1.01%)
Oct 18, 2005 4.841 4.849 4.792 4.807 626,805 -0.08(-1.61%)
Oct 17, 2005 4.886 4.920 4.871 4.886 1,150,435 -0.02(-0.46%)
Oct 14, 2005 4.860 4.926 4.834 4.908 1,130,388 +0.13(+2.74%)
Oct 13, 2005 4.774 4.785 4.725 4.777 1,151,237 -0.03(-0.70%)
Oct 12, 2005 4.860 4.882 4.807 4.811 1,188,926 -0.03(-0.54%)
Oct 11, 2005 4.905 4.905 4.830 4.837 874,320 -0.04(-0.77%)
Oct 10, 2005 4.905 4.923 4.867 4.875 619,856 +0.03(+0.54%)
Oct 07, 2005 4.849 4.871 4.834 4.849 969,210 +0.00(+0.00%)
Oct 06, 2005 4.822 4.867 4.822 4.849 1,266,708 +0.04(+0.93%)
Oct 05, 2005 4.871 4.879 4.804 4.804 877,795 -0.06(-1.23%)
Oct 04, 2005 4.882 4.916 4.864 4.864 479,526 -0.01(-0.23%)
Oct 03, 2005 4.890 4.893 4.864 4.875 575,752 -0.05(-1.06%)
Sep 30, 2005 4.938 4.968 4.920 4.927 525,233 -0.04(-0.75%)
Sep 29, 2005 4.886 4.969 4.879 4.965 1,312,149 +0.07(+1.53%)
Sep 28, 2005 4.893 4.920 4.882 4.890 1,877,477 +0.07(+1.48%)
Sep 27, 2005 4.815 4.837 4.792 4.819 762,858 -0.02(-0.46%)
Sep 26, 2005 4.781 4.852 4.781 4.841 731,050 +0.15(+3.19%)
Sep 23, 2005 4.691 4.718 4.684 4.691 549,557 -0.03(-0.56%)
Sep 22, 2005 4.680 4.721 4.669 4.718 812,842 +0.06(+1.29%)
Sep 21, 2005 4.680 4.688 4.647 4.658 817,119 -0.03(-0.56%)
Sep 20, 2005 4.688 4.725 4.665 4.684 675,186 +0.00(+0.08%)
Sep 19, 2005 4.688 4.691 4.669 4.680 567,466 -0.09(-1.81%)
Sep 16, 2005 4.774 4.781 4.733 4.766 577,356 +0.01(+0.32%)
Sep 15, 2005 4.751 4.755 4.733 4.751 646,318 -0.00(-0.08%)
Sep 14, 2005 4.763 4.792 4.740 4.755 608,629 +0.03(+0.63%)
Sep 13, 2005 4.736 4.751 4.721 4.725 332,514 -0.03(-0.71%)
Sep 12, 2005 4.733 4.770 4.721 4.759 469,101 -0.06(-1.17%)
Sep 09, 2005 4.811 4.826 4.800 4.815 531,381 +0.04(+0.86%)
Sep 08, 2005 4.748 4.792 4.748 4.774 390,250 +0.00(+0.00%)
Sep 07, 2005 4.781 4.789 4.751 4.774 544,479 -0.02(-0.39%)
Sep 06, 2005 4.755 4.800 4.755 4.792 839,037 +0.09(+1.99%)
Sep 02, 2005 4.680 4.733 4.665 4.699 663,157 +0.02(+0.48%)
Sep 01, 2005 4.647 4.714 4.647 4.676 822,465 +0.06(+1.38%)
Aug 31, 2005 4.527 4.613 4.508 4.613 1,481,079 +0.10(+2.15%)
Aug 30, 2005 4.527 4.527 4.489 4.516 551,963 -0.01(-0.17%)
Aug 29, 2005 4.508 4.549 4.493 4.523 667,167 +0.01(+0.25%)
Aug 26, 2005 4.538 4.546 4.504 4.512 642,041 -0.03(-0.66%)
Aug 25, 2005 4.561 4.572 4.534 4.542 1,485,890 -0.01(-0.33%)
Aug 24, 2005 4.587 4.598 4.557 4.557 994,068 -0.03(-0.57%)
Aug 23, 2005 4.628 4.628 4.561 4.583 670,374 -0.06(-1.29%)
Aug 22, 2005 4.628 4.676 4.609 4.643 1,130,388 +0.06(+1.31%)
Aug 19, 2005 4.572 4.590 4.542 4.583 957,181 +0.03(+0.57%)
Aug 18, 2005 4.557 4.575 4.542 4.557 740,138 -0.04(-0.81%)
Aug 17, 2005 4.613 4.639 4.590 4.594 605,422 -0.06(-1.21%)
Aug 16, 2005 4.699 4.699 4.632 4.650 486,743 -0.05(-1.11%)
Aug 15, 2005 4.695 4.714 4.676 4.703 842,779 -0.03(-0.63%)
Aug 12, 2005 4.706 4.759 4.703 4.733 706,994 -0.01(-0.16%)
Aug 11, 2005 4.669 4.744 4.669 4.740 513,472 +0.07(+1.60%)
Aug 10, 2005 4.684 4.710 4.650 4.665 671,176 -0.01(-0.32%)
Aug 09, 2005 4.654 4.688 4.632 4.680 417,246 +0.04(+0.81%)
Aug 08, 2005 4.669 4.676 4.639 4.643 393,190 -0.01(-0.32%)
Aug 05, 2005 4.654 4.684 4.620 4.658 789,053 -0.02(-0.40%)
Aug 04, 2005 4.684 4.699 4.632 4.676 1,111,410 -0.03(-0.71%)
Aug 03, 2005 4.643 4.729 4.643 4.710 706,459 +0.08(+1.78%)
Aug 02, 2005 4.624 4.643 4.605 4.628 476,318 +0.00(+0.08%)
Aug 01, 2005 4.643 4.647 4.620 4.624 341,067 +0.02(+0.41%)
Jul 29, 2005 4.617 4.639 4.587 4.605 695,233 -0.01(-0.16%)
Jul 28, 2005 4.594 4.632 4.568 4.613 528,708 +0.06(+1.23%)
Jul 27, 2005 4.538 4.561 4.489 4.557 706,726 +0.00(+0.08%)
Jul 26, 2005 4.549 4.564 4.516 4.553 261,948 +0.00(+0.08%)
Jul 25, 2005 4.553 4.564 4.531 4.549 384,636 +0.00(+0.00%)
Jul 22, 2005 4.587 4.587 4.527 4.549 296,696 -0.03(-0.65%)
Jul 21, 2005 4.575 4.602 4.534 4.579 451,460 +0.02(+0.41%)
Jul 20, 2005 4.497 4.568 4.474 4.561 571,208 +0.06(+1.25%)
Jul 19, 2005 4.482 4.523 4.463 4.504 389,448 +0.00(+0.08%)
Jul 18, 2005 4.493 4.516 4.478 4.501 474,447 +0.01(+0.17%)
Jul 15, 2005 4.493 4.519 4.468 4.493 191,650 -0.01(-0.33%)
Jul 14, 2005 4.508 4.527 4.486 4.508 575,752 +0.01(+0.17%)
Jul 13, 2005 4.463 4.501 4.460 4.501 375,816 +0.02(+0.50%)
Jul 12, 2005 4.456 4.501 4.452 4.478 400,139 +0.05(+1.18%)
Jul 11, 2005 4.392 4.445 4.392 4.426 402,278 +0.07(+1.63%)
Jul 08, 2005 4.302 4.370 4.302 4.355 334,118 +0.05(+1.22%)
Jul 07, 2005 4.228 4.302 4.213 4.302 433,551 -0.04(-0.95%)
Jul 06, 2005 4.332 4.370 4.332 4.344 502,781 +0.01(+0.17%)
Jul 05, 2005 4.306 4.358 4.306 4.336 358,709 -0.00(-0.09%)
Jul 01, 2005 4.362 4.385 4.325 4.340 382,231 +0.01(+0.17%)
Jun 30, 2005 4.344 4.370 4.317 4.332 477,388 -0.01(-0.17%)
Jun 29, 2005 4.325 4.366 4.314 4.340 369,935 +0.04(+1.05%)
Jun 28, 2005 4.254 4.314 4.254 4.295 456,004 +0.01(+0.17%)
Jun 27, 2005 4.284 4.306 4.254 4.287 837,433 +0.01(+0.18%)
Jun 24, 2005 4.291 4.306 4.269 4.280 229,071 -0.01(-0.26%)
Jun 23, 2005 4.336 4.351 4.287 4.291 991,662 -0.06(-1.46%)
Jun 22, 2005 4.366 4.385 4.347 4.355 527,906 -0.01(-0.34%)
Jun 21, 2005 4.340 4.370 4.314 4.370 715,547 +0.03(+0.60%)
Jun 20, 2005 4.332 4.355 4.302 4.344 502,246 -0.05(-1.11%)
Jun 17, 2005 4.347 4.392 4.332 4.392 555,705 +0.09(+2.09%)
Jun 16, 2005 4.291 4.314 4.276 4.302 281,193 +0.03(+0.79%)
Jun 15, 2005 4.291 4.295 4.235 4.269 330,643 +0.01(+0.35%)
Jun 14, 2005 4.239 4.272 4.235 4.254 433,819 +0.00(+0.00%)
Jun 13, 2005 4.235 4.271 4.220 4.254 286,005 -0.02(-0.44%)
Jun 10, 2005 4.284 4.314 4.250 4.272 326,633 -0.02(-0.52%)
Jun 09, 2005 4.265 4.306 4.254 4.295 610,233 +0.02(+0.44%)
Jun 08, 2005 4.314 4.329 4.261 4.276 524,966 -0.04(-0.95%)
Jun 07, 2005 4.299 4.373 4.299 4.317 813,377 +0.03(+0.61%)
Jun 06, 2005 4.295 4.310 4.276 4.291 424,196 +0.00(+0.00%)
Jun 03, 2005 4.325 4.340 4.276 4.291 428,740 -0.06(-1.38%)
Jun 02, 2005 4.321 4.358 4.317 4.351 379,290 +0.05(+1.22%)
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.