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

Banco Santander Chile ADR (NY: BSAC )

19.97 -0.32 (-1.58%)
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 28, 2004 5.384 5.388 5.319 5.388 367,154 +0.02(+0.45%)
May 27, 2004 5.293 5.386 5.258 5.364 575,339 +0.10(+1.85%)
May 26, 2004 5.222 5.301 5.195 5.267 542,364 +0.07(+1.25%)
May 25, 2004 5.069 5.202 5.069 5.202 439,502 +0.14(+2.81%)
May 24, 2004 5.019 5.076 5.015 5.059 335,655 +0.04(+0.85%)
May 21, 2004 4.958 5.045 4.958 5.017 140,266 +0.10(+1.98%)
May 20, 2004 5.100 5.100 4.919 4.919 220,981 -0.20(-3.85%)
May 19, 2004 5.141 5.228 5.116 5.116 225,903 +0.00(+0.08%)
May 18, 2004 5.100 5.155 5.019 5.112 239,683 +0.07(+1.41%)
May 17, 2004 5.059 5.059 4.958 5.041 224,426 -0.06(-1.12%)
May 14, 2004 5.019 5.112 5.002 5.098 219,013 +0.10(+1.91%)
May 13, 2004 4.978 5.069 4.948 5.002 232,301 +0.02(+0.49%)
May 12, 2004 5.059 5.059 4.923 4.978 179,147 -0.09(-1.80%)
May 11, 2004 4.787 5.108 4.787 5.069 656,054 +0.28(+5.94%)
May 10, 2004 4.948 4.948 4.783 4.785 547,286 -0.19(-3.84%)
May 07, 2004 5.080 5.080 4.927 4.976 1,314,570 -0.10(-2.00%)
May 06, 2004 5.283 5.283 5.045 5.078 681,647 -0.23(-4.29%)
May 05, 2004 5.141 5.323 5.141 5.305 691,490 +0.16(+3.20%)
May 04, 2004 5.057 5.161 5.057 5.141 736,277 +0.08(+1.65%)
May 03, 2004 5.080 5.080 5.002 5.057 470,016 -0.01(-0.28%)
Apr 30, 2004 5.090 5.130 5.071 5.071 592,073 -0.07(-1.34%)
Apr 29, 2004 5.161 5.171 5.090 5.141 885,403 -0.05(-0.98%)
Apr 28, 2004 5.283 5.293 5.132 5.191 1,178,733 -0.08(-1.47%)
Apr 27, 2004 5.334 5.334 5.222 5.269 492,164 -0.07(-1.22%)
Apr 26, 2004 5.313 5.356 5.262 5.334 536,458 -0.38(-6.65%)
Apr 23, 2004 5.649 5.738 5.649 5.714 307,110 +0.03(+0.61%)
Apr 22, 2004 5.618 5.685 5.608 5.679 227,872 +0.04(+0.72%)
Apr 21, 2004 5.740 5.740 5.638 5.638 448,853 -0.10(-1.77%)
Apr 20, 2004 5.699 5.811 5.689 5.740 645,719 +0.06(+1.11%)
Apr 19, 2004 5.588 5.685 5.588 5.677 551,223 +0.08(+1.42%)
Apr 16, 2004 5.614 5.622 5.583 5.598 174,226 -0.01(-0.25%)
Apr 15, 2004 5.594 5.620 5.577 5.612 352,389 +0.02(+0.36%)
Apr 14, 2004 5.669 5.689 5.569 5.592 321,875 -0.09(-1.61%)
Apr 13, 2004 5.760 5.770 5.669 5.683 413,910 -0.07(-1.17%)
Apr 12, 2004 5.640 5.785 5.640 5.750 236,238 +0.11(+1.98%)
Apr 08, 2004 5.632 5.699 5.618 5.638 348,944 +0.01(+0.11%)
Apr 07, 2004 5.614 5.673 5.598 5.632 285,947 +0.01(+0.11%)
Apr 06, 2004 5.659 5.659 5.555 5.626 882,450 -0.03(-0.57%)
Apr 05, 2004 5.551 5.659 5.537 5.659 378,474 +0.09(+1.64%)
Apr 02, 2004 5.551 5.699 5.527 5.567 648,180 +0.01(+0.26%)
Apr 01, 2004 5.449 5.557 5.405 5.553 484,289 +0.09(+1.60%)
Mar 31, 2004 5.273 5.466 5.242 5.466 301,696 +0.19(+3.66%)
Mar 30, 2004 5.222 5.273 5.202 5.273 244,605 +0.01(+0.19%)
Mar 29, 2004 5.303 5.303 5.238 5.262 483,305 -0.04(-0.77%)
Mar 26, 2004 5.273 5.340 5.224 5.303 330,734 +0.04(+0.69%)
Mar 25, 2004 5.238 5.273 5.199 5.267 325,812 +0.08(+1.53%)
Mar 24, 2004 5.130 5.187 5.130 5.187 368,630 +0.01(+0.12%)
Mar 23, 2004 5.181 5.281 5.157 5.181 426,706 +0.00(+0.00%)
Mar 22, 2004 5.303 5.303 5.120 5.181 350,913 -0.10(-1.96%)
Mar 19, 2004 5.334 5.374 5.277 5.285 183,577 -0.02(-0.46%)
Mar 18, 2004 5.384 5.386 5.293 5.309 216,060 -0.04(-0.83%)
Mar 17, 2004 5.374 5.405 5.289 5.354 345,007 +0.15(+2.81%)
Mar 16, 2004 5.181 5.281 5.114 5.208 1,870,716 +0.07(+1.30%)
Mar 15, 2004 5.354 5.354 5.141 5.141 377,489 -0.21(-3.98%)
Mar 12, 2004 5.405 5.470 5.319 5.354 438,518 -0.04(-0.75%)
Mar 11, 2004 5.506 5.506 5.395 5.395 408,988 -0.11(-1.99%)
Mar 10, 2004 5.638 5.638 5.504 5.504 280,041 -0.11(-1.92%)
Mar 09, 2004 5.661 5.740 5.577 5.612 851,444 -0.05(-0.83%)
Mar 08, 2004 5.665 5.689 5.606 5.659 119,103 -0.01(-0.11%)
Mar 05, 2004 5.689 5.699 5.598 5.665 238,699 +0.01(+0.11%)
Mar 04, 2004 5.665 5.750 5.608 5.659 164,875 -0.03(-0.61%)
Mar 03, 2004 5.766 5.766 5.665 5.693 296,775 -0.09(-1.62%)
Mar 02, 2004 5.720 5.902 5.720 5.787 1,114,751 +0.08(+1.35%)
Mar 01, 2004 5.608 5.720 5.608 5.709 1,214,661 +0.11(+2.00%)
Feb 27, 2004 5.567 5.606 5.543 5.598 677,710 +0.03(+0.55%)
Feb 26, 2004 5.506 5.594 5.506 5.567 1,747,675 +0.06(+1.14%)
Feb 25, 2004 5.510 5.518 5.502 5.504 824,375 -0.00(-0.04%)
Feb 24, 2004 5.683 5.683 5.492 5.506 1,155,109 -0.18(-3.11%)
Feb 23, 2004 5.709 5.730 5.683 5.683 160,445 -0.06(-0.99%)
Feb 20, 2004 5.770 5.770 5.693 5.740 158,476 -0.09(-1.46%)
Feb 19, 2004 5.943 5.945 5.815 5.825 210,646 -0.24(-3.89%)
Feb 18, 2004 6.197 6.219 5.943 6.061 718,559 -0.16(-2.52%)
Feb 17, 2004 6.024 6.217 6.004 6.217 1,237,300 +0.17(+2.86%)
Feb 13, 2004 6.207 6.207 5.982 6.045 589,612 -0.19(-3.09%)
Feb 12, 2004 5.872 6.309 5.868 6.238 1,609,869 +0.41(+6.97%)
Feb 11, 2004 5.703 5.831 5.699 5.831 334,179 +0.11(+1.88%)
Feb 10, 2004 5.777 5.777 5.675 5.724 339,593 -0.00(-0.04%)
Feb 09, 2004 5.770 5.831 5.724 5.726 333,687 -0.07(-1.12%)
Feb 06, 2004 5.567 5.793 5.567 5.791 408,988 +0.18(+3.26%)
Feb 05, 2004 5.567 5.644 5.567 5.608 168,812 +0.01(+0.22%)
Feb 04, 2004 5.588 5.598 5.527 5.596 351,897 -0.01(-0.18%)
Feb 03, 2004 5.588 5.665 5.577 5.606 375,521 +0.04(+0.66%)
Feb 02, 2004 5.405 5.646 5.403 5.569 751,534 +0.19(+3.51%)
Jan 30, 2004 5.283 5.405 5.252 5.380 897,707 +0.16(+3.16%)
Jan 29, 2004 5.313 5.313 5.175 5.216 633,907 -0.17(-3.17%)
Jan 28, 2004 5.445 5.480 5.384 5.386 429,659 -0.10(-1.81%)
Jan 27, 2004 5.455 5.537 5.435 5.486 620,126 +0.05(+1.01%)
Jan 26, 2004 5.289 5.476 5.289 5.431 595,026 +0.16(+3.09%)
Jan 23, 2004 5.303 5.323 5.262 5.269 410,957 +0.01(+0.12%)
Jan 22, 2004 5.273 5.334 5.246 5.262 219,505 -0.01(-0.19%)
Jan 21, 2004 5.202 5.273 5.183 5.273 190,959 +0.07(+1.37%)
Jan 20, 2004 5.212 5.222 5.191 5.202 173,733 -0.01(-0.16%)
Jan 16, 2004 5.173 5.238 5.173 5.210 402,590 +0.04(+0.75%)
Jan 15, 2004 5.240 5.242 5.171 5.171 282,502 -0.07(-1.32%)
Jan 14, 2004 5.185 5.293 5.171 5.240 437,533 +0.05(+1.06%)
Jan 13, 2004 5.228 5.321 5.185 5.185 268,721 -0.05(-0.89%)
Jan 12, 2004 5.303 5.336 5.226 5.232 238,699 -0.07(-1.38%)
Jan 09, 2004 5.090 5.305 5.049 5.305 587,644 +0.28(+5.67%)
Jan 08, 2004 4.998 5.051 4.990 5.021 596,995 +0.05(+0.98%)
Jan 07, 2004 4.998 4.998 4.948 4.972 1,030,591 -0.03(-0.53%)
Jan 06, 2004 4.948 5.019 4.939 4.998 983,344 +0.10(+2.07%)
Jan 05, 2004 4.836 4.909 4.813 4.897 730,371 +0.09(+1.90%)
Jan 02, 2004 4.834 4.836 4.795 4.805 90,558 -0.03(-0.55%)
Dec 31, 2003 4.836 4.836 4.785 4.832 112,213 -0.00(-0.08%)
Dec 30, 2003 4.836 4.842 4.826 4.836 379,458 +0.00(+0.00%)
Dec 29, 2003 4.836 4.856 4.815 4.836 175,702 +0.02(+0.42%)
Dec 26, 2003 4.830 4.856 4.805 4.815 59,551 +0.04(+0.77%)
Dec 24, 2003 4.805 4.822 4.775 4.779 108,768 -0.01(-0.13%)
Dec 23, 2003 4.763 4.836 4.763 4.785 2,785,157 +0.05(+1.07%)
Dec 22, 2003 4.744 4.744 4.704 4.734 449,838 -0.01(-0.17%)
Dec 19, 2003 4.724 4.746 4.698 4.742 858,826 +0.02(+0.47%)
Dec 18, 2003 4.653 4.724 4.643 4.720 218,028 +0.03(+0.61%)
Dec 17, 2003 4.712 4.712 4.629 4.692 171,273 -0.01(-0.13%)
Dec 16, 2003 4.724 4.734 4.698 4.698 1,845,123 -0.06(-1.28%)
Dec 15, 2003 4.765 4.793 4.759 4.759 319,414 +0.02(+0.51%)
Dec 12, 2003 4.755 4.755 4.755 4.734 347,960 +0.02(+0.43%)
Dec 11, 2003 4.714 4.734 4.702 4.714 186,530 +0.02(+0.52%)
Dec 10, 2003 4.724 4.724 4.683 4.689 145,680 -0.05(-1.07%)
Dec 09, 2003 4.738 4.744 4.720 4.740 277,580 +0.00(+0.00%)
Dec 08, 2003 4.744 4.757 4.722 4.740 126,978 +0.02(+0.39%)
Dec 05, 2003 4.805 4.824 4.781 4.722 262,815 -0.10(-2.15%)
Dec 04, 2003 4.836 4.836 4.759 4.826 349,436 +0.03(+0.64%)
Dec 03, 2003 4.917 4.917 4.815 4.795 468,540 -0.05(-1.05%)
Dec 02, 2003 4.815 4.874 4.801 4.846 503,976 +0.07(+1.36%)
Dec 01, 2003 4.870 4.887 4.781 4.781 208,677 -0.04(-0.80%)
Nov 28, 2003 4.755 4.828 4.755 4.820 171,273 +0.04(+0.94%)
Nov 26, 2003 4.773 4.970 4.755 4.775 500,530 +0.04(+0.86%)
Nov 25, 2003 4.710 4.710 4.683 4.734 528,092 +0.02(+0.52%)
Nov 24, 2003 4.694 4.710 4.685 4.710 429,659 +0.05(+1.18%)
Nov 21, 2003 4.627 4.659 4.627 4.655 462,142 +0.03(+0.61%)
Nov 20, 2003 4.592 4.627 4.572 4.627 228,856 +0.08(+1.65%)
Nov 19, 2003 4.612 4.622 4.505 4.551 217,044 -0.06(-1.32%)
Nov 18, 2003 4.704 4.704 4.633 4.612 270,198 -0.10(-2.20%)
Nov 17, 2003 4.781 4.781 4.716 4.716 542,857 -0.08(-1.65%)
Nov 14, 2003 4.755 4.809 4.755 4.795 887,864 +0.02(+0.43%)
Nov 13, 2003 4.683 4.809 4.683 4.775 138,790 +0.12(+2.53%)
Nov 12, 2003 4.592 4.657 4.592 4.657 226,395 +0.09(+1.96%)
Nov 11, 2003 4.622 4.622 4.535 4.568 281,025 +0.01(+0.13%)
Nov 10, 2003 4.694 4.694 4.561 4.561 267,737 -0.16(-3.40%)
Nov 07, 2003 4.755 4.795 4.675 4.722 378,966 +0.02(+0.52%)
Nov 06, 2003 4.809 4.809 4.651 4.698 479,367 -0.17(-3.43%)
Nov 05, 2003 4.917 4.917 4.864 4.864 82,191 +0.00(+0.08%)
Nov 04, 2003 4.917 4.917 4.852 4.860 291,326 -0.03(-0.66%)
Nov 03, 2003 4.866 4.907 4.856 4.893 402,098 +0.07(+1.35%)
Oct 31, 2003 4.968 4.968 4.828 4.828 824,375 -0.19(-3.77%)
Oct 30, 2003 5.100 5.100 5.017 5.017 175,210 +0.01(+0.28%)
Oct 29, 2003 4.998 5.021 4.990 5.002 143,219 +0.03(+0.70%)
Oct 28, 2003 4.950 4.968 4.905 4.968 356,819 +0.03(+0.62%)
Oct 27, 2003 4.970 5.059 4.937 4.937 138,790 +0.00(+0.00%)
Oct 24, 2003 4.876 4.937 4.866 4.937 216,552 +0.06(+1.25%)
Oct 23, 2003 4.968 4.968 4.868 4.876 479,367 -0.10(-2.00%)
Oct 22, 2003 4.988 4.988 4.958 4.976 355,834 -0.00(-0.04%)
Oct 21, 2003 4.958 5.004 4.946 4.978 707,732 +0.04(+0.86%)
Oct 20, 2003 4.958 4.964 4.919 4.935 419,816 -0.00(-0.04%)
Oct 17, 2003 4.872 4.988 4.927 4.937 260,354 +0.07(+1.33%)
Oct 16, 2003 4.828 4.887 4.828 4.872 1,300,297 +0.06(+1.18%)
Oct 15, 2003 4.815 4.836 4.815 4.815 2,350,576 +0.03(+0.72%)
Oct 14, 2003 4.805 4.805 4.744 4.781 665,405 +0.03(+0.56%)
Oct 13, 2003 4.724 4.775 4.724 4.755 659,992 +0.03(+0.60%)
Oct 10, 2003 4.742 4.742 4.710 4.726 175,702 +0.01(+0.26%)
Oct 09, 2003 4.742 4.742 4.712 4.714 129,931 -0.02(-0.43%)
Oct 08, 2003 4.744 4.744 4.708 4.734 523,170 +0.02(+0.47%)
Oct 07, 2003 4.673 4.724 4.704 4.712 417,355 +0.04(+0.83%)
Oct 06, 2003 4.653 4.673 4.633 4.673 97,448 +0.00(+0.00%)
Oct 03, 2003 4.704 4.704 4.673 4.673 674,757 -0.01(-0.30%)
Oct 02, 2003 4.694 4.704 4.669 4.687 51,185 -0.00(-0.04%)
Oct 01, 2003 4.673 4.694 4.633 4.689 444,916 +0.02(+0.35%)
Sep 30, 2003 4.789 4.799 4.663 4.673 824,867 -0.09(-1.96%)
Sep 29, 2003 4.653 4.775 4.635 4.767 242,636 +0.13(+2.80%)
Sep 26, 2003 4.582 4.637 4.582 4.637 91,542 +0.04(+0.84%)
Sep 25, 2003 4.627 4.643 4.598 4.598 15,257 -0.01(-0.26%)
Sep 24, 2003 4.561 4.610 4.553 4.610 371,583 +0.08(+1.79%)
Sep 23, 2003 4.515 4.529 4.470 4.529 145,188 +0.02(+0.41%)
Sep 22, 2003 4.519 4.527 4.511 4.511 142,727 +0.00(+0.09%)
Sep 19, 2003 4.551 4.551 4.507 4.507 24,116 -0.06(-1.38%)
Sep 18, 2003 4.602 4.602 4.568 4.570 354,358 -0.02(-0.44%)
Sep 17, 2003 4.582 4.612 4.582 4.590 168,320 +0.02(+0.49%)
Sep 16, 2003 4.517 4.598 4.517 4.568 81,699 +0.05(+1.12%)
Sep 15, 2003 4.490 4.570 4.429 4.517 125,994 +0.05(+1.05%)
Sep 12, 2003 4.511 4.511 4.470 4.470 105,323 -0.06(-1.30%)
Sep 11, 2003 4.521 4.531 4.490 4.529 99,417 +0.03(+0.77%)
Sep 10, 2003 4.531 4.531 4.490 4.494 125,501 -0.01(-0.14%)
Sep 09, 2003 4.511 4.541 4.480 4.501 169,304 +0.01(+0.18%)
Sep 08, 2003 4.490 4.535 4.488 4.492 207,201 +0.02(+0.50%)
Sep 05, 2003 4.436 4.480 4.436 4.470 128,454 +0.03(+0.69%)
Sep 04, 2003 4.429 4.440 4.393 4.440 76,285 +0.00(+0.09%)
Sep 03, 2003 4.308 4.440 4.308 4.436 115,166 +0.13(+2.97%)
Sep 02, 2003 4.267 4.328 4.247 4.308 1,183,162 +0.05(+1.19%)
Aug 29, 2003 4.368 4.368 4.236 4.257 154,047 -0.13(-2.96%)
Aug 28, 2003 4.399 4.429 4.368 4.387 73,332 +0.01(+0.19%)
Aug 27, 2003 4.480 4.480 4.368 4.379 570,418 -0.07(-1.64%)
Aug 26, 2003 4.513 4.513 4.429 4.452 76,777 -0.07(-1.53%)
Aug 25, 2003 4.531 4.561 4.521 4.521 88,097 -0.05(-1.16%)
Aug 22, 2003 4.602 4.602 4.570 4.574 150,110 -0.01(-0.13%)
Aug 21, 2003 4.541 4.622 4.541 4.580 507,421 +0.06(+1.30%)
Aug 20, 2003 4.559 4.576 4.515 4.521 116,642 -0.04(-0.80%)
Aug 19, 2003 4.582 4.590 4.547 4.557 266,260 -0.04(-0.97%)
Aug 18, 2003 4.612 4.655 4.592 4.602 36,420 -0.03(-0.66%)
Aug 15, 2003 4.622 4.633 4.622 4.633 253,956 -0.01(-0.22%)
Aug 14, 2003 4.580 4.653 4.580 4.643 446,885 +0.05(+1.11%)
Aug 13, 2003 4.511 4.592 4.494 4.592 723,481 +0.09(+2.03%)
Aug 12, 2003 4.470 4.501 4.468 4.501 436,549 +0.03(+0.59%)
Aug 11, 2003 4.480 4.480 4.460 4.474 634,891 -0.01(-0.14%)
Aug 08, 2003 4.458 4.490 4.458 4.480 23,623 +0.02(+0.46%)
Aug 07, 2003 4.474 4.484 4.429 4.460 94,495 -0.01(-0.32%)
Aug 06, 2003 4.490 4.501 4.470 4.474 209,169 -0.02(-0.36%)
Aug 05, 2003 4.490 4.541 4.490 4.490 466,571 -0.01(-0.23%)
Aug 04, 2003 4.582 4.582 4.490 4.501 114,674 -0.09(-2.03%)
Aug 01, 2003 4.572 4.612 4.551 4.594 100,401 -0.01(-0.18%)
Jul 31, 2003 4.572 4.643 4.566 4.602 133,868 +0.05(+1.03%)
Jul 30, 2003 4.535 4.582 4.511 4.555 376,013 +0.02(+0.40%)
Jul 29, 2003 4.549 4.549 4.521 4.537 630,462 -0.01(-0.22%)
Jul 28, 2003 4.541 4.555 4.511 4.547 436,549 +0.02(+0.36%)
Jul 25, 2003 4.389 4.531 4.389 4.531 275,611 +0.12(+2.81%)
Jul 24, 2003 4.348 4.407 4.348 4.407 227,379 +0.07(+1.59%)
Jul 23, 2003 4.318 4.383 4.318 4.338 316,461 +0.03(+0.80%)
Jul 22, 2003 4.295 4.310 4.271 4.303 102,370 +0.02(+0.38%)
Jul 21, 2003 4.318 4.318 4.287 4.287 242,144 -0.03(-0.71%)
Jul 18, 2003 4.297 4.322 4.297 4.318 205,232 +0.03(+0.71%)
Jul 17, 2003 4.358 4.358 4.253 4.287 472,969 -0.06(-1.36%)
Jul 16, 2003 4.338 4.368 4.338 4.346 628,985 +0.02(+0.42%)
Jul 15, 2003 4.318 4.348 4.316 4.328 21,655 +0.03(+0.61%)
Jul 14, 2003 4.236 4.308 4.236 4.301 107,783 +0.09(+2.12%)
Jul 11, 2003 4.196 4.226 4.196 4.212 172,749 +0.00(+0.05%)
Jul 10, 2003 4.165 4.224 4.165 4.210 722,989 +0.02(+0.58%)
Jul 09, 2003 4.182 4.192 4.182 4.186 16,733 +0.01(+0.24%)
Jul 08, 2003 4.226 4.226 4.165 4.175 418,339 -0.06(-1.39%)
Jul 07, 2003 4.196 4.263 4.196 4.234 595,026 +0.04(+1.07%)
Jul 03, 2003 4.165 4.192 4.155 4.190 22,639 -0.03(-0.63%)
Jul 02, 2003 4.186 4.232 4.186 4.216 172,257 +0.05(+1.32%)
Jul 01, 2003 4.096 4.161 4.084 4.161 247,066 +0.01(+0.34%)
Jun 30, 2003 4.165 4.179 4.145 4.147 139,774 +0.00(+0.00%)
Jun 27, 2003 4.165 4.165 4.114 4.147 277,088 -0.02(-0.44%)
Jun 26, 2003 4.135 4.165 4.135 4.165 68,902 +0.01(+0.24%)
Jun 25, 2003 4.165 4.167 4.149 4.155 97,448 -0.01(-0.20%)
Jun 24, 2003 4.165 4.177 4.155 4.163 164,875 +0.01(+0.20%)
Jun 23, 2003 4.206 4.206 4.155 4.155 13,288 -0.03(-0.73%)
Jun 20, 2003 4.206 4.206 4.155 4.186 159,953 -0.03(-0.72%)
Jun 19, 2003 4.206 4.218 4.194 4.216 162,414 +0.00(+0.05%)
Jun 18, 2003 4.245 4.249 4.202 4.214 95,972 -0.02(-0.48%)
Jun 17, 2003 4.232 4.318 4.232 4.234 575,832 +0.00(+0.05%)
Jun 16, 2003 4.234 4.238 4.196 4.232 149,125 -0.02(-0.53%)
Jun 13, 2003 4.287 4.310 4.247 4.255 402,590 -0.01(-0.29%)
Jun 12, 2003 4.308 4.308 4.267 4.267 441,963 -0.04(-0.85%)
Jun 11, 2003 4.308 4.308 4.236 4.303 357,311 -0.00(-0.09%)
Jun 10, 2003 4.328 4.328 4.267 4.308 76,285 -0.01(-0.24%)
Jun 09, 2003 4.308 4.328 4.297 4.318 158,476 -0.01(-0.19%)
Jun 06, 2003 4.379 4.395 4.297 4.326 935,111 -0.07(-1.66%)
Jun 05, 2003 4.397 4.399 4.368 4.399 21,655 -0.01(-0.14%)
Jun 04, 2003 4.409 4.429 4.399 4.405 136,821 -0.01(-0.32%)
Jun 03, 2003 4.446 4.446 4.417 4.419 63,489 -0.03(-0.59%)
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.