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 31, 2005 6.299 6.356 6.268 6.339 549,255 +0.03(+0.48%)
May 27, 2005 6.333 6.380 6.301 6.309 198,834 -0.03(-0.45%)
May 26, 2005 6.329 6.354 6.301 6.337 303,173 +0.06(+0.91%)
May 25, 2005 6.350 6.350 6.280 6.280 230,332 -0.05(-0.87%)
May 24, 2005 6.339 6.360 6.319 6.335 179,639 -0.02(-0.35%)
May 23, 2005 6.354 6.362 6.289 6.358 151,586 +0.00(+0.06%)
May 20, 2005 6.309 6.392 6.309 6.354 272,658 +0.05(+0.84%)
May 19, 2005 6.299 6.356 6.262 6.301 651,133 +0.04(+0.68%)
May 18, 2005 6.352 6.410 6.258 6.258 826,343 -0.05(-0.84%)
May 17, 2005 6.278 6.335 6.278 6.311 426,706 +0.03(+0.42%)
May 16, 2005 6.270 6.339 6.270 6.284 273,643 +0.01(+0.19%)
May 13, 2005 6.319 6.319 6.268 6.272 88,589 -0.09(-1.37%)
May 12, 2005 6.339 6.360 6.238 6.360 848,491 +0.06(+0.90%)
May 11, 2005 6.486 6.486 6.299 6.303 1,099,494 -0.18(-2.82%)
May 10, 2005 6.593 6.593 6.461 6.486 398,160 -0.10(-1.51%)
May 09, 2005 6.630 6.632 6.581 6.585 367,154 -0.07(-1.04%)
May 06, 2005 6.746 6.756 6.620 6.654 696,904 -0.09(-1.36%)
May 05, 2005 6.742 6.770 6.693 6.746 788,939 +0.02(+0.36%)
May 04, 2005 6.650 6.819 6.632 6.721 241,652 +0.11(+1.69%)
May 03, 2005 6.575 6.642 6.557 6.610 298,251 +0.01(+0.22%)
May 02, 2005 6.417 6.603 6.402 6.595 722,497 +0.22(+3.44%)
Apr 29, 2005 6.179 6.461 6.179 6.376 978,914 +0.20(+3.22%)
Apr 28, 2005 6.268 6.268 6.154 6.177 323,351 -0.07(-1.14%)
Apr 27, 2005 6.327 6.335 6.238 6.248 214,583 -0.49(-7.21%)
Apr 26, 2005 6.766 6.778 6.675 6.734 523,662 +0.01(+0.15%)
Apr 25, 2005 6.551 6.742 6.540 6.723 528,584 +0.17(+2.64%)
Apr 22, 2005 6.522 6.634 6.522 6.551 143,219 +0.01(+0.22%)
Apr 21, 2005 6.551 6.583 6.455 6.536 241,160 -0.02(-0.25%)
Apr 20, 2005 6.599 6.624 6.496 6.553 286,439 -0.05(-0.71%)
Apr 19, 2005 6.715 6.715 6.563 6.599 795,829 -0.07(-0.98%)
Apr 18, 2005 6.603 6.679 6.571 6.664 777,127 +0.06(+0.95%)
Apr 15, 2005 6.697 6.697 6.557 6.601 369,615 -0.10(-1.43%)
Apr 14, 2005 6.786 6.786 6.575 6.697 163,398 -0.08(-1.11%)
Apr 13, 2005 6.829 6.877 6.772 6.772 68,902 -0.06(-0.83%)
Apr 12, 2005 6.878 6.878 6.823 6.829 1,120,657 -0.05(-0.71%)
Apr 11, 2005 6.898 6.918 6.823 6.878 114,674 -0.04(-0.59%)
Apr 08, 2005 7.010 7.010 6.918 6.918 219,505 -0.09(-1.30%)
Apr 07, 2005 6.925 7.034 6.925 7.010 226,395 +0.07(+0.94%)
Apr 06, 2005 6.847 7.008 6.847 6.945 343,038 +0.08(+1.12%)
Apr 05, 2005 6.701 6.918 6.701 6.868 589,120 +0.19(+2.89%)
Apr 04, 2005 6.571 6.675 6.571 6.675 116,642 +0.10(+1.58%)
Apr 01, 2005 6.725 6.817 6.571 6.571 259,862 -0.16(-2.38%)
Mar 31, 2005 6.601 6.746 6.583 6.731 158,476 +0.13(+1.91%)
Mar 30, 2005 6.478 6.606 6.451 6.606 274,135 +0.13(+1.98%)
Mar 29, 2005 6.654 6.671 6.423 6.478 332,210 -0.16(-2.36%)
Mar 28, 2005 6.522 6.634 6.514 6.634 118,611 +0.10(+1.52%)
Mar 24, 2005 6.492 6.599 6.492 6.534 160,445 +0.03(+0.50%)
Mar 23, 2005 6.725 6.725 6.482 6.502 255,433 -0.21(-3.12%)
Mar 22, 2005 6.774 6.819 6.709 6.711 196,865 -0.06(-0.90%)
Mar 21, 2005 6.949 6.961 6.772 6.772 203,263 -0.18(-2.54%)
Mar 18, 2005 6.896 6.971 6.888 6.949 357,311 +0.05(+0.77%)
Mar 17, 2005 6.890 6.905 6.847 6.896 293,822 +0.01(+0.12%)
Mar 16, 2005 6.725 6.888 6.715 6.888 349,928 +0.17(+2.54%)
Mar 15, 2005 6.841 6.847 6.685 6.717 481,336 -0.12(-1.75%)
Mar 14, 2005 6.797 6.847 6.754 6.837 166,351 +0.05(+0.75%)
Mar 11, 2005 6.736 6.797 6.648 6.786 238,207 +0.08(+1.21%)
Mar 10, 2005 6.890 6.890 6.689 6.705 261,831 -0.18(-2.65%)
Mar 09, 2005 6.815 6.922 6.792 6.888 399,637 +0.07(+1.07%)
Mar 08, 2005 6.725 6.817 6.693 6.815 661,468 +0.09(+1.39%)
Mar 07, 2005 6.939 6.943 6.721 6.721 635,383 -0.22(-3.13%)
Mar 04, 2005 6.959 7.057 6.898 6.939 431,627 +0.01(+0.15%)
Mar 03, 2005 6.939 7.020 6.929 6.929 414,402 +0.02(+0.29%)
Mar 02, 2005 7.077 7.077 6.908 6.908 401,605 -0.13(-1.82%)
Mar 01, 2005 7.183 7.183 7.036 7.036 234,762 -0.13(-1.76%)
Feb 28, 2005 7.172 7.254 7.142 7.162 349,928 +0.00(+0.00%)
Feb 25, 2005 6.959 7.203 6.866 7.162 514,311 +0.30(+4.44%)
Feb 24, 2005 6.746 6.878 6.746 6.857 288,408 +0.13(+1.90%)
Feb 23, 2005 6.736 6.756 6.715 6.729 113,689 +0.02(+0.36%)
Feb 22, 2005 6.713 6.731 6.693 6.705 406,527 +0.01(+0.12%)
Feb 18, 2005 6.727 6.736 6.654 6.697 149,125 -0.03(-0.45%)
Feb 17, 2005 6.705 6.839 6.701 6.727 447,869 +0.03(+0.39%)
Feb 16, 2005 6.833 6.845 6.569 6.701 903,613 -0.13(-1.93%)
Feb 15, 2005 6.937 6.937 6.825 6.833 333,195 -0.10(-1.49%)
Feb 14, 2005 6.902 7.028 6.870 6.937 248,542 +0.04(+0.56%)
Feb 11, 2005 6.719 6.929 6.719 6.898 369,123 +0.17(+2.57%)
Feb 10, 2005 6.786 6.813 6.715 6.725 134,360 -0.06(-0.90%)
Feb 09, 2005 6.740 6.839 6.736 6.786 403,574 +0.03(+0.45%)
Feb 08, 2005 6.756 6.768 6.654 6.756 202,279 +0.03(+0.48%)
Feb 07, 2005 6.746 6.792 6.715 6.723 246,082 -0.01(-0.12%)
Feb 04, 2005 6.807 6.811 6.705 6.731 260,847 -0.04(-0.66%)
Feb 03, 2005 6.717 6.866 6.717 6.776 297,759 +0.10(+1.49%)
Feb 02, 2005 6.664 6.695 6.640 6.677 232,301 -0.02(-0.27%)
Feb 01, 2005 6.575 6.697 6.563 6.695 471,985 +0.12(+1.85%)
Jan 31, 2005 6.512 6.601 6.512 6.573 491,179 +0.07(+1.13%)
Jan 28, 2005 6.400 6.538 6.386 6.500 666,390 +0.10(+1.59%)
Jan 27, 2005 6.400 6.433 6.362 6.398 321,383 -0.01(-0.10%)
Jan 26, 2005 6.301 6.404 6.301 6.404 299,235 +0.16(+2.64%)
Jan 25, 2005 6.339 6.386 6.240 6.240 393,731 -0.12(-1.89%)
Jan 24, 2005 6.502 6.502 6.360 6.360 297,759 -0.16(-2.40%)
Jan 21, 2005 6.522 6.536 6.471 6.516 243,129 -0.01(-0.09%)
Jan 20, 2005 6.553 6.553 6.502 6.522 214,091 +0.00(+0.00%)
Jan 19, 2005 6.522 6.561 6.463 6.522 344,022 +0.01(+0.16%)
Jan 18, 2005 6.583 6.583 6.362 6.512 768,760 -0.21(-3.17%)
Jan 14, 2005 6.764 6.766 6.693 6.725 409,480 -0.04(-0.57%)
Jan 13, 2005 6.807 6.827 6.764 6.764 388,317 +0.05(+0.76%)
Jan 12, 2005 6.725 6.766 6.689 6.713 365,677 +0.01(+0.12%)
Jan 11, 2005 6.868 6.870 6.675 6.705 737,754 -0.14(-1.99%)
Jan 10, 2005 6.876 6.912 6.807 6.841 526,615 +0.01(+0.09%)
Jan 07, 2005 6.664 6.939 6.652 6.835 549,255 +0.18(+2.75%)
Jan 06, 2005 6.675 6.683 6.644 6.652 234,762 +0.01(+0.09%)
Jan 05, 2005 6.669 6.695 6.644 6.646 395,207 -0.01(-0.15%)
Jan 04, 2005 6.766 6.766 6.654 6.656 563,035 -0.14(-2.12%)
Jan 03, 2005 6.868 6.868 6.770 6.801 676,725 -0.08(-1.15%)
Dec 31, 2004 6.868 6.906 6.853 6.880 68,410 +0.02(+0.36%)
Dec 30, 2004 6.868 6.868 6.831 6.855 110,244 -0.01(-0.09%)
Dec 29, 2004 6.908 6.908 6.725 6.862 228,856 -0.03(-0.38%)
Dec 28, 2004 6.827 6.896 6.797 6.888 255,433 +0.11(+1.59%)
Dec 27, 2004 6.705 6.827 6.705 6.780 148,633 +0.05(+0.82%)
Dec 23, 2004 6.825 6.827 6.725 6.725 350,913 -0.05(-0.72%)
Dec 22, 2004 6.587 6.776 6.583 6.774 433,596 +0.25(+3.80%)
Dec 21, 2004 6.573 6.573 6.506 6.526 333,687 -0.01(-0.09%)
Dec 20, 2004 6.502 6.563 6.461 6.532 1,079,808 +0.03(+0.47%)
Dec 17, 2004 6.327 6.512 6.295 6.502 332,702 +0.17(+2.76%)
Dec 16, 2004 6.366 6.366 6.289 6.327 338,608 -0.07(-1.08%)
Dec 15, 2004 6.299 6.396 6.248 6.396 219,505 +0.14(+2.17%)
Dec 14, 2004 6.217 6.260 6.207 6.260 580,261 +0.07(+1.08%)
Dec 13, 2004 6.187 6.207 6.134 6.193 282,502 +0.04(+0.63%)
Dec 10, 2004 6.039 6.167 6.004 6.154 452,791 +0.16(+2.61%)
Dec 09, 2004 6.065 6.065 5.949 5.998 357,311 -0.14(-2.25%)
Dec 08, 2004 6.258 6.258 6.104 6.136 203,263 +0.00(+0.00%)
Dec 07, 2004 6.228 6.228 6.091 6.136 411,449 -0.10(-1.63%)
Dec 06, 2004 6.258 6.268 6.163 6.238 256,909 +0.00(+0.00%)
Dec 03, 2004 6.238 6.289 6.217 6.238 241,160 +0.01(+0.20%)
Dec 02, 2004 6.126 6.258 6.126 6.226 853,412 +0.11(+1.79%)
Dec 01, 2004 6.055 6.140 5.974 6.116 208,185 +0.07(+1.18%)
Nov 30, 2004 5.965 6.045 5.959 6.045 182,100 +0.10(+1.67%)
Nov 29, 2004 5.917 6.024 5.917 5.945 283,486 +0.04(+0.65%)
Nov 26, 2004 6.024 6.024 5.902 5.907 442,455 -0.12(-1.96%)
Nov 24, 2004 5.994 6.024 5.978 6.024 237,223 +0.06(+1.06%)
Nov 23, 2004 6.004 6.004 5.925 5.961 3,435,306 -0.03(-0.47%)
Nov 22, 2004 5.892 5.992 5.854 5.990 332,702 +0.15(+2.50%)
Nov 19, 2004 6.035 6.035 5.833 5.844 157,000 -0.11(-1.84%)
Nov 18, 2004 5.842 5.961 5.811 5.953 288,900 +0.14(+2.38%)
Nov 17, 2004 5.807 5.886 5.797 5.815 257,401 +0.06(+1.02%)
Nov 16, 2004 5.679 5.770 5.663 5.756 1,705,348 +0.10(+1.72%)
Nov 15, 2004 5.628 5.671 5.624 5.659 451,806 +0.06(+1.09%)
Nov 12, 2004 5.598 5.638 5.592 5.598 679,678 +0.01(+0.18%)
Nov 11, 2004 5.649 5.649 5.588 5.588 213,599 -0.06(-1.04%)
Nov 10, 2004 5.604 5.679 5.553 5.646 533,505 +0.06(+1.05%)
Nov 09, 2004 5.577 5.598 5.577 5.588 290,376 +0.04(+0.73%)
Nov 08, 2004 5.638 5.638 5.547 5.547 606,838 -0.08(-1.41%)
Nov 05, 2004 5.628 5.640 5.588 5.626 445,900 -0.01(-0.22%)
Nov 04, 2004 5.634 5.644 5.608 5.638 440,979 +0.01(+0.11%)
Nov 03, 2004 5.624 5.679 5.624 5.632 320,398 +0.03(+0.51%)
Nov 02, 2004 5.659 5.667 5.598 5.604 274,135 -0.04(-0.72%)
Nov 01, 2004 5.683 5.740 5.628 5.644 216,552 -0.04(-0.64%)
Oct 29, 2004 5.600 5.728 5.596 5.681 419,816 +0.08(+1.49%)
Oct 28, 2004 5.563 5.610 5.549 5.598 301,204 +0.03(+0.62%)
Oct 27, 2004 5.527 5.579 5.506 5.563 223,934 +0.06(+1.07%)
Oct 26, 2004 5.516 5.516 5.472 5.504 257,401 -0.01(-0.11%)
Oct 25, 2004 5.506 5.510 5.455 5.510 216,552 +0.01(+0.18%)
Oct 22, 2004 5.523 5.567 5.500 5.500 160,445 -0.02(-0.40%)
Oct 21, 2004 5.486 5.527 5.466 5.523 156,508 +0.04(+0.67%)
Oct 20, 2004 5.588 5.588 5.462 5.486 104,830 -0.06(-1.10%)
Oct 19, 2004 5.567 5.586 5.547 5.547 356,819 +0.02(+0.37%)
Oct 18, 2004 5.516 5.539 5.498 5.527 175,210 +0.03(+0.59%)
Oct 15, 2004 5.445 5.506 5.435 5.494 639,813 +0.06(+1.16%)
Oct 14, 2004 5.486 5.504 5.401 5.431 160,445 -0.04(-0.82%)
Oct 13, 2004 5.588 5.598 5.455 5.476 389,301 -0.11(-2.04%)
Oct 12, 2004 5.640 5.640 5.557 5.590 109,260 -0.05(-0.86%)
Oct 11, 2004 5.600 5.667 5.600 5.638 107,783 +0.04(+0.69%)
Oct 08, 2004 5.659 5.679 5.563 5.600 471,493 -0.06(-1.04%)
Oct 07, 2004 5.709 5.709 5.659 5.659 218,520 -0.05(-0.89%)
Oct 06, 2004 5.760 5.772 5.697 5.709 377,982 -0.03(-0.46%)
Oct 05, 2004 5.689 5.770 5.669 5.736 342,546 +0.05(+0.82%)
Oct 04, 2004 5.709 5.730 5.659 5.689 595,026 +0.00(+0.00%)
Oct 01, 2004 5.689 5.720 5.661 5.689 272,658 +0.01(+0.21%)
Sep 30, 2004 5.608 5.677 5.608 5.677 182,100 +0.05(+0.98%)
Sep 29, 2004 5.649 5.669 5.590 5.622 376,997 -0.02(-0.29%)
Sep 28, 2004 5.622 5.653 5.592 5.638 211,630 +0.03(+0.51%)
Sep 27, 2004 5.614 5.638 5.590 5.610 314,492 +0.01(+0.15%)
Sep 24, 2004 5.669 5.669 5.602 5.602 128,454 -0.04(-0.72%)
Sep 23, 2004 5.628 5.689 5.620 5.642 218,520 +0.04(+0.65%)
Sep 22, 2004 5.689 5.689 5.598 5.606 323,351 -0.08(-1.46%)
Sep 21, 2004 5.673 5.709 5.655 5.689 314,000 +0.02(+0.29%)
Sep 20, 2004 5.689 5.689 5.671 5.673 166,843 -0.01(-0.11%)
Sep 17, 2004 5.689 5.689 5.667 5.679 211,630 -0.01(-0.18%)
Sep 16, 2004 5.628 5.689 5.602 5.689 136,329 +0.05(+0.83%)
Sep 15, 2004 5.699 5.699 5.614 5.642 189,483 -0.09(-1.52%)
Sep 14, 2004 5.781 5.817 5.655 5.730 243,129 -0.04(-0.63%)
Sep 13, 2004 5.709 5.768 5.699 5.766 268,229 +0.09(+1.54%)
Sep 10, 2004 5.811 5.811 5.679 5.679 1,787,540 -0.10(-1.69%)
Sep 09, 2004 5.815 5.860 5.752 5.777 742,675 +0.04(+0.74%)
Sep 08, 2004 5.718 5.770 5.669 5.734 301,696 +0.04(+0.64%)
Sep 07, 2004 5.659 5.720 5.659 5.697 536,951 +0.09(+1.67%)
Sep 03, 2004 5.610 5.620 5.598 5.604 67,918 -0.01(-0.11%)
Sep 02, 2004 5.608 5.618 5.557 5.610 139,774 +0.01(+0.11%)
Sep 01, 2004 5.547 5.608 5.547 5.604 533,013 +0.06(+1.03%)
Aug 31, 2004 5.496 5.557 5.486 5.547 570,910 +0.03(+0.63%)
Aug 30, 2004 5.506 5.516 5.486 5.512 107,291 +0.01(+0.11%)
Aug 27, 2004 5.531 5.531 5.496 5.506 326,797 -0.02(-0.40%)
Aug 26, 2004 5.476 5.537 5.453 5.529 374,536 +0.07(+1.34%)
Aug 25, 2004 5.447 5.486 5.447 5.455 172,749 +0.03(+0.56%)
Aug 24, 2004 5.435 5.468 5.413 5.425 120,580 +0.01(+0.19%)
Aug 23, 2004 5.476 5.516 5.413 5.415 150,110 -0.05(-0.93%)
Aug 20, 2004 5.334 5.476 5.334 5.466 432,612 +0.12(+2.32%)
Aug 19, 2004 5.388 5.405 5.313 5.342 316,953 -0.02(-0.30%)
Aug 18, 2004 5.283 5.415 5.262 5.358 218,520 +0.08(+1.42%)
Aug 17, 2004 5.279 5.303 5.269 5.283 401,605 +0.01(+0.19%)
Aug 16, 2004 5.279 5.293 5.260 5.273 358,295 -0.00(-0.04%)
Aug 13, 2004 5.344 5.344 5.252 5.275 582,230 -0.05(-0.92%)
Aug 12, 2004 5.313 5.374 5.293 5.323 261,339 +0.00(+0.00%)
Aug 11, 2004 5.374 5.374 5.232 5.323 224,919 -0.04(-0.76%)
Aug 10, 2004 5.354 5.382 5.319 5.364 377,982 +0.01(+0.19%)
Aug 09, 2004 5.372 5.399 5.344 5.354 269,213 -0.02(-0.34%)
Aug 06, 2004 5.415 5.415 5.352 5.372 193,420 -0.08(-1.49%)
Aug 05, 2004 5.496 5.500 5.449 5.453 47,247 -0.05(-0.96%)
Aug 04, 2004 5.502 5.510 5.488 5.506 297,267 +0.04(+0.82%)
Aug 03, 2004 5.486 5.516 5.462 5.462 196,373 -0.01(-0.19%)
Aug 02, 2004 5.384 5.486 5.364 5.472 303,173 +0.07(+1.24%)
Jul 30, 2004 5.486 5.486 5.405 5.405 197,850 -0.08(-1.41%)
Jul 29, 2004 5.415 5.486 5.415 5.482 417,847 +0.09(+1.62%)
Jul 28, 2004 5.455 5.455 5.395 5.395 352,389 -0.05(-0.93%)
Jul 27, 2004 5.384 5.478 5.384 5.445 93,511 +0.06(+1.13%)
Jul 26, 2004 5.466 5.468 5.354 5.384 199,818 -0.03(-0.60%)
Jul 23, 2004 5.577 5.588 5.403 5.417 236,730 -0.16(-2.88%)
Jul 22, 2004 5.547 5.577 5.537 5.577 151,586 +0.04(+0.73%)
Jul 21, 2004 5.537 5.565 5.486 5.537 227,379 +0.00(+0.00%)
Jul 20, 2004 5.567 5.577 5.500 5.537 152,570 -0.05(-0.91%)
Jul 19, 2004 5.581 5.588 5.567 5.588 115,166 +0.01(+0.18%)
Jul 16, 2004 5.679 5.689 5.575 5.577 51,677 -0.07(-1.19%)
Jul 15, 2004 5.673 5.691 5.638 5.644 203,263 -0.02(-0.36%)
Jul 14, 2004 5.679 5.685 5.642 5.665 265,768 +0.01(+0.22%)
Jul 13, 2004 5.628 5.655 5.628 5.653 110,244 +0.04(+0.80%)
Jul 12, 2004 5.604 5.626 5.604 5.608 208,677 +0.00(+0.07%)
Jul 09, 2004 5.537 5.616 5.506 5.604 207,693 +0.08(+1.47%)
Jul 08, 2004 5.506 5.547 5.506 5.523 243,621 +0.04(+0.67%)
Jul 07, 2004 5.425 5.514 5.405 5.486 200,802 +0.09(+1.66%)
Jul 06, 2004 5.405 5.419 5.344 5.397 373,552 -0.05(-0.86%)
Jul 02, 2004 5.506 5.543 5.443 5.443 97,448 -0.05(-0.92%)
Jul 01, 2004 5.445 5.496 5.405 5.494 450,330 +0.07(+1.27%)
Jun 30, 2004 5.303 5.425 5.283 5.425 452,298 +0.15(+2.89%)
Jun 29, 2004 5.299 5.311 5.273 5.273 188,991 -0.02(-0.31%)
Jun 28, 2004 5.293 5.323 5.289 5.289 266,752 +0.02(+0.46%)
Jun 25, 2004 5.283 5.313 5.262 5.264 136,329 +0.00(+0.04%)
Jun 24, 2004 5.222 5.293 5.222 5.262 113,689 +0.07(+1.37%)
Jun 23, 2004 5.143 5.212 5.130 5.191 342,054 +0.07(+1.35%)
Jun 22, 2004 5.141 5.147 5.080 5.122 187,514 -0.00(-0.08%)
Jun 21, 2004 5.171 5.181 5.126 5.126 324,828 -0.06(-1.17%)
Jun 18, 2004 5.222 5.222 5.187 5.187 45,771 -0.01(-0.27%)
Jun 17, 2004 5.240 5.240 5.161 5.202 154,047 -0.04(-0.74%)
Jun 16, 2004 5.267 5.267 5.191 5.240 150,110 -0.04(-0.81%)
Jun 15, 2004 5.181 5.293 5.171 5.283 149,125 +0.09(+1.76%)
Jun 14, 2004 5.323 5.323 5.175 5.191 177,671 -0.13(-2.48%)
Jun 10, 2004 5.303 5.336 5.293 5.323 71,855 +0.04(+0.77%)
Jun 09, 2004 5.445 5.445 5.283 5.283 202,279 -0.15(-2.84%)
Jun 08, 2004 5.425 5.451 5.388 5.437 104,338 -0.02(-0.34%)
Jun 07, 2004 5.334 5.486 5.334 5.455 214,583 +0.17(+3.27%)
Jun 04, 2004 5.344 5.364 5.281 5.283 156,016 -0.03(-0.57%)
Jun 03, 2004 5.354 5.354 5.297 5.313 134,360 -0.03(-0.57%)
Jun 02, 2004 5.374 5.384 5.313 5.344 87,605 -0.01(-0.27%)
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.