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

Banco Santander Chile ADR (NY: BSAC )

21.04 -0.21 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Apr 30, 2009 7.415 7.559 7.285 7.355 736,602 -0.04(-0.48%)
Apr 29, 2009 7.229 7.467 7.204 7.391 1,307,079 +0.14(+1.95%)
Apr 28, 2009 7.033 7.276 7.029 7.249 2,333,713 +0.18(+2.62%)
Apr 27, 2009 7.162 7.249 6.975 7.064 1,263,520 -0.25(-3.46%)
Apr 24, 2009 7.328 7.442 7.249 7.318 971,727 -0.01(-0.14%)
Apr 23, 2009 7.291 7.378 7.251 7.328 1,072,436 +0.04(+0.60%)
Apr 22, 2009 7.195 7.370 6.985 7.285 1,670,735 +0.15(+2.04%)
Apr 21, 2009 7.052 7.172 6.990 7.139 876,625 -0.10(-1.38%)
Apr 20, 2009 7.473 7.526 7.215 7.239 663,506 -0.35(-4.66%)
Apr 17, 2009 7.650 7.703 7.569 7.593 901,428 -0.08(-0.98%)
Apr 16, 2009 7.569 7.701 7.465 7.668 1,778,922 +0.15(+2.03%)
Apr 15, 2009 7.223 7.518 7.116 7.516 1,904,257 +0.29(+4.05%)
Apr 14, 2009 7.353 7.396 7.172 7.223 2,405,314 -0.22(-2.90%)
Apr 13, 2009 7.369 7.473 7.227 7.439 816,278 +0.07(+0.94%)
Apr 09, 2009 7.331 7.512 7.331 7.369 1,892,248 +0.17(+2.34%)
Apr 08, 2009 7.073 7.201 7.030 7.201 716,610 +0.17(+2.40%)
Apr 07, 2009 7.028 7.101 6.807 7.032 872,252 -0.15(-2.09%)
Apr 06, 2009 7.085 7.209 7.061 7.183 840,271 -0.04(-0.59%)
Apr 03, 2009 7.183 7.229 7.034 7.225 1,370,519 +0.11(+1.54%)
Apr 02, 2009 7.298 7.384 7.077 7.116 2,162,682 +0.00(+0.00%)
Apr 01, 2009 6.900 7.128 6.900 7.116 1,194,138 +0.14(+1.95%)
Mar 31, 2009 7.053 7.246 6.957 6.979 1,283,185 -0.07(-0.92%)
Mar 30, 2009 6.963 7.113 6.963 7.044 1,396,717 -0.33(-4.46%)
Mar 26, 2009 7.538 7.558 7.274 7.374 1,380,870 -0.04(-0.58%)
Mar 25, 2009 7.487 7.524 7.201 7.416 1,476,453 +0.11(+1.53%)
Mar 24, 2009 7.148 7.536 6.931 7.304 1,823,276 -0.15(-2.02%)
Mar 23, 2009 7.422 7.482 7.414 7.455 2,123,176 +0.33(+4.65%)
Mar 20, 2009 7.355 7.416 7.079 7.124 1,240,859 -0.23(-3.15%)
Mar 19, 2009 7.648 7.924 7.219 7.355 1,226,566 -0.07(-0.88%)
Mar 18, 2009 7.172 7.441 7.040 7.420 1,886,317 +0.21(+2.87%)
Mar 17, 2009 7.012 7.213 7.012 7.213 712,141 +0.29(+4.17%)
Mar 16, 2009 7.250 7.250 6.925 6.925 612,001 -0.05(-0.73%)
Mar 13, 2009 6.931 7.014 6.872 6.975 0 +0.10(+1.51%)
Mar 12, 2009 6.650 6.890 6.571 6.872 1,588,568 +0.24(+3.58%)
Mar 11, 2009 6.790 6.878 6.601 6.634 1,584,143 -0.04(-0.58%)
Mar 10, 2009 6.614 6.742 6.563 6.673 1,861,123 +0.33(+5.19%)
Mar 09, 2009 6.319 6.410 6.209 6.343 605,509 -0.10(-1.58%)
Mar 06, 2009 6.569 6.618 6.211 6.445 0 -0.06(-0.91%)
Mar 05, 2009 6.727 6.744 6.502 6.504 1,558,841 -0.32(-4.65%)
Mar 04, 2009 6.764 6.916 6.654 6.821 1,258,887 +0.13(+1.97%)
Mar 02, 2009 7.010 7.026 6.648 6.689 1,263,784 -0.41(-5.75%)
Feb 27, 2009 7.089 7.248 7.089 7.097 0 -0.14(-1.96%)
Feb 26, 2009 7.435 7.481 7.223 7.239 934,895 -0.05(-0.70%)
Feb 25, 2009 7.365 7.437 7.091 7.290 1,079,517 -0.12(-1.64%)
Feb 24, 2009 7.126 7.428 7.071 7.412 851,114 +0.42(+6.05%)
Feb 23, 2009 7.103 7.122 6.927 6.990 1,250,859 -0.06(-0.86%)
Feb 20, 2009 7.193 7.193 6.894 7.050 844,066 -0.10(-1.39%)
Feb 19, 2009 7.345 7.430 7.128 7.150 1,363,782 -0.15(-2.06%)
Feb 18, 2009 7.345 7.430 7.235 7.300 1,603,721 +0.04(+0.53%)
Feb 17, 2009 7.497 7.497 7.144 7.262 2,007,242 -0.23(-3.09%)
Feb 13, 2009 7.416 7.599 7.266 7.493 2,304,184 +0.16(+2.13%)
Feb 12, 2009 7.416 7.416 7.262 7.337 3,745,482 +0.01(+0.08%)
Feb 11, 2009 7.304 7.459 7.278 7.331 2,903,099 -0.04(-0.61%)
Feb 10, 2009 7.666 7.743 7.351 7.376 1,301,095 -0.35(-4.47%)
Feb 09, 2009 7.780 7.790 7.668 7.721 1,465,586 -0.05(-0.65%)
Feb 06, 2009 7.688 7.902 7.688 7.772 3,365,236 +0.00(+0.03%)
Feb 05, 2009 7.546 7.792 7.205 7.770 1,694,910 +0.12(+1.54%)
Feb 04, 2009 7.678 7.772 7.550 7.652 1,828,591 +0.02(+0.32%)
Feb 03, 2009 7.475 7.634 7.353 7.628 1,236,843 +0.22(+3.02%)
Feb 02, 2009 7.075 7.428 7.075 7.404 1,543,505 +0.22(+3.00%)
Jan 30, 2009 7.183 7.337 7.162 7.189 0 -0.01(-0.14%)
Jan 29, 2009 7.459 7.459 7.185 7.199 970,764 -0.20(-2.69%)
Jan 28, 2009 7.347 7.422 7.276 7.398 1,976,595 +0.32(+4.51%)
Jan 27, 2009 7.093 7.152 6.941 7.079 1,740,435 +0.13(+1.81%)
Jan 26, 2009 7.063 7.130 6.904 6.953 1,459,921 +0.01(+0.09%)
Jan 23, 2009 6.650 7.091 6.638 6.947 2,295,837 -0.04(-0.55%)
Jan 22, 2009 6.951 7.071 6.849 6.985 1,848,435 -0.04(-0.61%)
Jan 21, 2009 7.790 7.367 6.898 7.028 2,966,347 -0.05(-0.72%)
Jan 20, 2009 7.300 7.357 7.018 7.079 1,300,022 -0.39(-5.17%)
Jan 16, 2009 7.528 7.607 7.266 7.465 946,899 +0.15(+2.03%)
Jan 15, 2009 7.449 7.465 7.193 7.317 1,191,834 -0.14(-1.91%)
Jan 14, 2009 7.437 7.550 7.382 7.459 1,318,660 -0.31(-4.03%)
Jan 13, 2009 7.721 7.914 7.662 7.772 1,488,393 -0.00(-0.03%)
Jan 12, 2009 7.749 8.005 7.701 7.774 1,874,377 -0.12(-1.49%)
Jan 09, 2009 7.579 7.961 7.579 7.892 1,033,594 +0.17(+2.18%)
Jan 08, 2009 7.359 7.733 7.359 7.723 1,451,810 +0.29(+3.97%)
Jan 07, 2009 7.544 7.544 7.349 7.428 1,199,847 -0.21(-2.77%)
Jan 06, 2009 7.538 7.666 7.432 7.640 1,050,061 +0.30(+4.04%)
Jan 05, 2009 7.193 7.378 7.160 7.343 1,237,502 +0.04(+0.61%)
Jan 02, 2009 7.079 7.339 7.012 7.298 0 +0.18(+2.54%)
Jan 01, 2009 6.963 7.174 6.912 7.118 0 +0.00(+0.00%)
Dec 31, 2008 6.963 7.174 6.912 7.118 523,086 +0.22(+3.12%)
Dec 30, 2008 6.827 6.906 6.691 6.902 884,350 +0.05(+0.74%)
Dec 29, 2008 6.803 6.874 6.717 6.851 583,421 -0.01(-0.09%)
Dec 26, 2008 6.780 6.868 6.744 6.857 405,966 +0.05(+0.72%)
Dec 24, 2008 6.736 6.890 6.736 6.809 253,292 -0.09(-1.27%)
Dec 23, 2008 6.927 6.953 6.837 6.896 880,481 +0.01(+0.15%)
Dec 22, 2008 7.030 7.030 6.740 6.886 651,822 -0.04(-0.59%)
Dec 19, 2008 7.093 7.178 6.851 6.927 500,944 +0.00(+0.03%)
Dec 18, 2008 6.975 7.085 6.857 6.925 616,204 -0.08(-1.13%)
Dec 17, 2008 7.120 7.138 6.912 7.004 889,409 -0.28(-3.90%)
Dec 16, 2008 6.705 7.317 6.620 7.288 1,607,979 +0.55(+8.21%)
Dec 15, 2008 6.638 6.845 6.638 6.736 880,900 -0.14(-2.07%)
Dec 12, 2008 6.415 6.902 6.402 6.878 1,427,246 +0.39(+5.98%)
Dec 11, 2008 6.754 7.008 6.343 6.490 1,665,483 -0.26(-3.91%)
Dec 10, 2008 6.862 6.900 6.510 6.754 868,399 -0.05(-0.81%)
Dec 09, 2008 6.766 6.916 6.689 6.809 1,987,383 -0.19(-2.67%)
Dec 08, 2008 6.782 7.057 6.768 6.996 1,695,894 +0.34(+5.13%)
Dec 05, 2008 5.976 6.660 5.974 6.654 1,330,639 +0.52(+8.41%)
Dec 04, 2008 6.161 6.358 6.075 6.138 870,190 -0.22(-3.39%)
Dec 03, 2008 6.211 6.390 6.075 6.354 1,104,721 -0.04(-0.64%)
Dec 02, 2008 6.341 6.469 6.159 6.394 1,555,509 +0.13(+2.14%)
Dec 01, 2008 6.451 6.766 6.205 6.260 1,392,485 -0.51(-7.48%)
Nov 28, 2008 6.756 6.857 6.573 6.766 891,378 -0.07(-1.01%)
Nov 26, 2008 6.500 6.866 6.410 6.835 2,376,449 +0.40(+6.29%)
Nov 25, 2008 6.565 6.626 6.256 6.431 1,536,137 -0.07(-1.00%)
Nov 24, 2008 6.012 6.640 6.012 6.496 3,041,392 +0.31(+4.96%)
Nov 21, 2008 6.189 6.289 5.646 6.189 1,456,746 +0.41(+7.18%)
Nov 20, 2008 6.067 6.417 5.699 5.774 1,005,289 -0.47(-7.58%)
Nov 19, 2008 6.687 6.711 6.122 6.248 1,356,227 -0.31(-4.74%)
Nov 18, 2008 6.319 6.587 6.268 6.559 1,344,966 +0.17(+2.61%)
Nov 17, 2008 6.768 6.768 6.358 6.392 1,051,690 -0.18(-2.69%)
Nov 14, 2008 6.841 7.154 6.514 6.569 2,031,309 -0.59(-8.18%)
Nov 13, 2008 6.593 7.300 6.390 7.154 3,158,773 +0.39(+5.83%)
Nov 12, 2008 7.250 7.422 6.675 6.760 1,572,553 -0.72(-9.59%)
Nov 11, 2008 7.432 7.573 7.233 7.477 1,641,657 -0.04(-0.57%)
Nov 10, 2008 7.412 7.695 7.355 7.520 1,488,023 +0.28(+3.84%)
Nov 07, 2008 7.124 7.489 6.916 7.241 1,588,725 +0.23(+3.24%)
Nov 06, 2008 7.325 7.506 7.010 7.014 2,216,628 -0.28(-3.82%)
Nov 05, 2008 7.544 7.579 7.172 7.292 1,222,132 -0.09(-1.18%)
Nov 04, 2008 7.313 7.410 7.217 7.380 1,811,405 +0.30(+4.22%)
Nov 03, 2008 7.010 7.174 6.886 7.081 1,260,230 -0.19(-2.65%)
Oct 31, 2008 7.369 7.510 7.172 7.274 2,409,271 -0.24(-3.19%)
Oct 30, 2008 6.553 7.666 6.451 7.514 2,026,190 +1.15(+18.07%)
Oct 29, 2008 6.538 6.591 6.138 6.364 2,164,818 -0.34(-5.06%)
Oct 28, 2008 5.986 6.792 5.817 6.703 1,663,490 +0.98(+17.15%)
Oct 27, 2008 5.569 5.933 5.321 5.722 908,987 -0.04(-0.78%)
Oct 24, 2008 5.730 6.134 5.644 5.766 1,492,802 -0.37(-6.03%)
Oct 23, 2008 6.039 6.187 5.858 6.136 1,442,533 +0.22(+3.67%)
Oct 22, 2008 6.191 6.191 5.657 5.919 1,472,195 -0.56(-8.63%)
Oct 21, 2008 6.656 6.916 6.384 6.478 1,242,183 -0.55(-7.86%)
Oct 20, 2008 6.731 7.042 6.687 7.030 686,972 +0.43(+6.53%)
Oct 17, 2008 6.350 6.803 6.345 6.599 930,500 -0.03(-0.49%)
Oct 16, 2008 6.648 6.762 6.102 6.632 1,686,558 +0.11(+1.75%)
Oct 15, 2008 6.985 7.026 6.388 6.518 799,712 -0.79(-10.86%)
Oct 14, 2008 7.396 7.808 7.116 7.313 2,159,296 -0.08(-1.13%)
Oct 13, 2008 6.260 7.556 6.120 7.396 2,040,202 +1.65(+28.62%)
Oct 10, 2008 5.693 6.130 5.116 5.750 1,665,719 -0.50(-8.06%)
Oct 09, 2008 6.498 6.815 6.091 6.254 1,157,890 -0.25(-3.81%)
Oct 08, 2008 6.502 6.985 5.488 6.502 1,594,882 -0.20(-2.91%)
Oct 07, 2008 9.753 7.833 6.664 6.697 593,077 -0.34(-4.88%)
Oct 06, 2008 7.823 7.882 6.736 7.040 875,860 -1.09(-13.38%)
Oct 03, 2008 8.383 8.473 7.721 8.127 829,980 -0.21(-2.56%)
Oct 02, 2008 8.737 8.737 8.290 8.341 491,297 -0.39(-4.51%)
Oct 01, 2008 8.534 8.940 8.357 8.735 997,843 +0.04(+0.47%)
Sep 30, 2008 7.721 8.735 7.721 8.694 517,417 +0.65(+8.06%)
Sep 29, 2008 8.625 8.776 7.723 8.046 744,122 -0.76(-8.59%)
Sep 26, 2008 7.924 8.802 7.924 8.802 0 +0.35(+4.18%)
Sep 25, 2008 8.036 8.560 7.823 8.448 1,116,075 +0.39(+4.87%)
Sep 24, 2008 8.005 8.182 7.930 8.056 754,851 -0.07(-0.87%)
Sep 23, 2008 7.894 8.373 7.894 8.127 661,808 +0.19(+2.38%)
Sep 22, 2008 8.020 8.225 7.904 7.938 1,523,632 -0.35(-4.26%)
Sep 19, 2008 7.678 8.780 7.678 8.292 0 +0.67(+8.83%)
Sep 18, 2008 7.715 7.715 6.916 7.619 1,893,030 +0.08(+1.08%)
Sep 17, 2008 8.223 8.280 7.538 7.538 1,669,322 -0.76(-9.14%)
Sep 16, 2008 8.168 8.507 8.168 8.296 1,635,451 -0.29(-3.38%)
Sep 15, 2008 7.349 8.940 7.349 8.587 1,315,515 -0.51(-5.59%)
Sep 12, 2008 8.873 9.143 8.822 9.095 649,952 +0.13(+1.47%)
Sep 11, 2008 9.115 9.155 8.869 8.962 2,184,584 -0.31(-3.39%)
Sep 10, 2008 9.346 9.389 9.208 9.277 1,097,644 -0.02(-0.26%)
Sep 09, 2008 9.338 9.460 8.946 9.302 2,263,290 -0.04(-0.46%)
Sep 08, 2008 8.991 9.375 8.867 9.344 1,739,091 +0.50(+5.68%)
Sep 05, 2008 9.267 9.267 8.811 8.843 0 -0.46(-4.98%)
Sep 04, 2008 9.143 9.306 9.095 9.306 1,281,531 +0.08(+0.81%)
Sep 03, 2008 9.103 9.243 9.068 9.231 1,182,463 +0.05(+0.60%)
Sep 02, 2008 9.070 9.223 9.017 9.176 1,512,100 +0.23(+2.61%)
Aug 29, 2008 8.696 8.983 8.676 8.942 794,200 +0.16(+1.85%)
Aug 28, 2008 8.554 8.800 8.554 8.780 1,091,541 +0.33(+3.95%)
Aug 27, 2008 8.247 8.446 8.239 8.446 271,640 +0.26(+3.18%)
Aug 26, 2008 8.083 8.255 8.083 8.186 654,199 -0.00(-0.02%)
Aug 25, 2008 8.318 8.402 8.156 8.188 439,482 -0.27(-3.24%)
Aug 22, 2008 8.400 8.477 8.337 8.463 580,330 +0.09(+1.07%)
Aug 21, 2008 8.162 8.396 8.162 8.373 365,840 +0.14(+1.73%)
Aug 20, 2008 8.211 8.357 8.141 8.231 1,112,596 +0.07(+0.80%)
Aug 19, 2008 8.249 8.290 8.087 8.166 1,804,451 -0.20(-2.33%)
Aug 18, 2008 8.493 8.493 8.333 8.361 373,006 -0.13(-1.56%)
Aug 15, 2008 8.585 8.635 8.479 8.493 0 -0.15(-1.79%)
Aug 14, 2008 8.538 8.725 8.513 8.648 390,296 +0.04(+0.45%)
Aug 13, 2008 8.611 8.650 8.444 8.609 488,743 -0.09(-1.03%)
Aug 12, 2008 8.855 8.942 8.668 8.698 345,543 -0.22(-2.48%)
Aug 11, 2008 8.639 9.015 8.639 8.920 431,135 -0.06(-0.68%)
Aug 08, 2008 8.855 9.070 8.765 8.981 772,737 +0.08(+0.91%)
Aug 07, 2008 9.257 9.338 8.828 8.899 540,312 -0.53(-5.62%)
Aug 06, 2008 9.292 9.430 9.121 9.430 835,330 +0.14(+1.46%)
Aug 05, 2008 9.135 9.294 9.103 9.294 922,916 +0.15(+1.60%)
Aug 04, 2008 9.204 9.300 9.042 9.147 741,258 -0.16(-1.70%)
Aug 01, 2008 9.216 9.326 9.068 9.306 520,808 +0.02(+0.22%)
Jul 31, 2008 8.891 9.359 8.887 9.286 735,017 +0.29(+3.25%)
Jul 30, 2008 9.318 9.328 8.904 8.993 2,270,166 -0.12(-1.36%)
Jul 29, 2008 9.117 9.170 8.956 9.117 853,432 +0.16(+1.79%)
Jul 28, 2008 9.227 9.326 8.952 8.956 459,937 -0.38(-4.09%)
Jul 25, 2008 9.286 9.649 9.265 9.338 1,502,769 +0.02(+0.20%)
Jul 24, 2008 9.499 9.499 9.308 9.320 784,903 -0.11(-1.16%)
Jul 23, 2008 9.038 9.470 8.924 9.430 1,646,151 +0.49(+5.48%)
Jul 22, 2008 8.721 8.989 8.483 8.940 1,108,334 +0.24(+2.78%)
Jul 21, 2008 9.092 9.172 8.635 8.698 925,741 -0.30(-3.34%)
Jul 18, 2008 9.015 9.188 8.818 8.999 705,556 +0.06(+0.68%)
Jul 17, 2008 8.735 8.979 8.613 8.938 1,477,368 +0.35(+4.04%)
Jul 16, 2008 8.227 8.682 8.227 8.591 1,571,485 +0.26(+3.07%)
Jul 15, 2008 8.010 8.515 8.010 8.335 649,892 +0.04(+0.54%)
Jul 14, 2008 8.438 8.566 8.288 8.290 1,038,978 -0.13(-1.52%)
Jul 11, 2008 8.479 8.548 8.353 8.418 608,605 -0.16(-1.85%)
Jul 10, 2008 8.392 8.808 8.392 8.576 915,863 -0.15(-1.75%)
Jul 09, 2008 8.798 9.009 8.694 8.729 1,208,735 -0.07(-0.79%)
Jul 08, 2008 8.349 8.832 8.324 8.798 947,307 +0.52(+6.28%)
Jul 07, 2008 8.322 8.383 8.214 8.278 677,665 +0.07(+0.87%)
Jul 04, 2008 8.294 8.331 8.060 8.207 671,041 +0.00(+0.00%)
Jul 03, 2008 8.294 8.331 8.060 8.207 671,041 -0.05(-0.59%)
Jul 02, 2008 8.497 8.625 8.231 8.255 732,729 -0.20(-2.38%)
Jul 01, 2008 8.534 8.737 8.416 8.457 1,192,105 -0.28(-3.23%)
Jun 30, 2008 8.503 8.802 8.503 8.739 856,405 +0.25(+2.94%)
Jun 27, 2008 8.613 8.727 8.446 8.489 1,150,241 -0.18(-2.06%)
Jun 26, 2008 9.133 9.192 8.668 8.668 786,060 -0.47(-5.09%)
Jun 25, 2008 8.940 9.220 8.936 9.133 684,989 +0.29(+3.26%)
Jun 24, 2008 8.863 8.952 8.684 8.845 695,162 -0.05(-0.55%)
Jun 23, 2008 9.160 9.160 8.857 8.893 572,391 -0.16(-1.77%)
Jun 20, 2008 9.145 9.229 8.993 9.054 1,185,470 -0.19(-2.07%)
Jun 19, 2008 9.143 9.296 9.137 9.245 628,213 +0.11(+1.20%)
Jun 18, 2008 9.015 9.166 8.922 9.135 1,496,971 +0.05(+0.60%)
Jun 17, 2008 9.017 9.204 9.017 9.080 589,775 +0.04(+0.47%)
Jun 16, 2008 9.123 9.204 9.027 9.038 574,744 -0.13(-1.44%)
Jun 13, 2008 8.942 9.208 8.942 9.170 461,246 +0.09(+0.98%)
Jun 12, 2008 9.107 9.485 9.076 9.080 948,144 -0.07(-0.73%)
Jun 11, 2008 9.158 9.243 9.103 9.147 2,753,766 -0.25(-2.62%)
Jun 10, 2008 9.418 9.751 9.281 9.393 2,058,781 -0.04(-0.45%)
Jun 09, 2008 9.911 9.952 9.371 9.436 1,021,718 -0.47(-4.74%)
Jun 06, 2008 10.16 10.19 9.905 9.905 486,504 -0.35(-3.37%)
Jun 05, 2008 10.00 10.27 10.00 10.25 636,328 +0.24(+2.44%)
Jun 04, 2008 10.32 10.34 10.01 10.01 832,845 -0.33(-3.22%)
Jun 03, 2008 10.44 10.52 10.30 10.34 493,798 -0.12(-1.13%)
Jun 02, 2008 10.54 10.57 10.38 10.46 428,581 -0.11(-1.02%)
May 30, 2008 10.79 10.89 10.56 10.57 629,074 -0.12(-1.10%)
May 29, 2008 10.82 10.89 10.66 10.68 710,507 +0.03(+0.25%)
May 28, 2008 10.75 10.81 10.56 10.66 617,744 -0.05(-0.49%)
May 27, 2008 10.67 10.76 10.62 10.71 593,633 +0.05(+0.48%)
May 26, 2008 10.73 10.75 10.66 10.66 0 +0.00(+0.00%)
May 23, 2008 10.73 10.75 10.66 10.66 428,276 -0.05(-0.51%)
May 22, 2008 10.75 10.85 10.67 10.71 474,835 -0.04(-0.42%)
May 21, 2008 10.84 10.88 10.67 10.76 586,517 -0.12(-1.14%)
May 20, 2008 10.78 10.92 10.76 10.88 918,132 +0.11(+1.04%)
May 19, 2008 10.83 10.95 10.76 10.77 816,544 +0.02(+0.15%)
May 16, 2008 10.57 10.85 10.55 10.75 2,671,132 +0.38(+3.68%)
May 15, 2008 10.51 10.51 10.28 10.37 967,919 -0.07(-0.64%)
May 14, 2008 10.56 10.62 10.42 10.44 912,388 -0.03(-0.33%)
May 13, 2008 10.58 10.59 10.43 10.47 448,701 -0.02(-0.19%)
May 12, 2008 10.45 10.51 10.35 10.49 636,319 +0.13(+1.23%)
May 09, 2008 10.42 10.54 10.24 10.37 321,166 -0.08(-0.80%)
May 08, 2008 10.52 10.62 10.39 10.45 1,128,650 +0.01(+0.10%)
May 07, 2008 10.70 10.77 10.44 10.44 616,573 -0.22(-2.04%)
May 06, 2008 10.84 10.84 10.62 10.66 756,805 -0.11(-1.04%)
May 05, 2008 11.01 11.01 10.75 10.77 405,617 -0.22(-2.00%)
May 02, 2008 11.30 11.30 10.86 10.99 1,347,939 -0.11(-0.95%)
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.