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

Banco Santander Chile ADR (NY: BSAC )

18.88 -0.07 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2006 9.548 9.589 9.401 9.413 1,003,749 -0.06(-0.61%)
Nov 29, 2006 9.403 9.480 9.358 9.471 615,351 +0.28(+3.04%)
Nov 28, 2006 9.358 9.360 9.131 9.192 762,870 -0.30(-3.19%)
Nov 27, 2006 9.573 9.626 9.376 9.494 784,018 -0.06(-0.63%)
Nov 24, 2006 9.843 9.843 9.552 9.554 739,143 -0.29(-2.93%)
Nov 22, 2006 9.984 9.984 9.820 9.843 189,814 -0.02(-0.20%)
Nov 21, 2006 9.791 9.888 9.791 9.862 871,704 +0.05(+0.53%)
Nov 20, 2006 9.946 9.946 9.758 9.810 227,468 -0.16(-1.61%)
Nov 17, 2006 9.977 9.998 9.864 9.971 340,944 -0.01(-0.06%)
Nov 16, 2006 9.897 10.00 9.897 9.977 205,289 +0.07(+0.72%)
Nov 15, 2006 9.752 9.915 9.752 9.905 376,019 +0.24(+2.53%)
Nov 14, 2006 9.622 9.694 9.622 9.661 699,942 +0.06(+0.61%)
Nov 13, 2006 9.665 9.665 9.570 9.603 221,794 -0.01(-0.06%)
Nov 10, 2006 9.579 9.651 9.560 9.608 355,387 +0.01(+0.06%)
Nov 09, 2006 9.628 9.705 9.597 9.603 339,397 -0.05(-0.56%)
Nov 08, 2006 9.680 9.701 9.608 9.657 416,251 -0.03(-0.34%)
Nov 07, 2006 9.635 9.711 9.603 9.690 271,827 +0.05(+0.56%)
Nov 06, 2006 9.527 9.647 9.527 9.635 411,609 +0.11(+1.14%)
Nov 03, 2006 9.597 9.597 9.432 9.527 238,816 -0.02(-0.20%)
Nov 02, 2006 9.432 9.568 9.428 9.546 551,391 +0.03(+0.29%)
Nov 01, 2006 9.447 9.684 9.447 9.519 496,716 +0.17(+1.80%)
Oct 31, 2006 9.238 9.486 9.223 9.351 625,667 +0.11(+1.22%)
Oct 30, 2006 9.290 9.290 9.161 9.238 436,368 -0.05(-0.56%)
Oct 27, 2006 9.316 9.335 9.277 9.290 630,825 -0.04(-0.46%)
Oct 26, 2006 9.383 9.426 9.285 9.333 501,359 -0.00(-0.02%)
Oct 25, 2006 9.325 9.362 9.250 9.335 899,557 +0.21(+2.34%)
Oct 24, 2006 9.064 9.184 9.058 9.122 675,184 +0.06(+0.64%)
Oct 23, 2006 8.870 9.091 8.841 9.064 643,204 +0.27(+3.04%)
Oct 20, 2006 8.763 8.846 8.753 8.796 260,479 +0.01(+0.13%)
Oct 19, 2006 8.773 8.844 8.761 8.784 286,785 -0.01(-0.09%)
Oct 18, 2006 8.792 8.879 8.763 8.792 573,571 +0.03(+0.31%)
Oct 17, 2006 8.773 8.777 8.680 8.765 561,192 -0.01(-0.09%)
Oct 16, 2006 8.784 8.804 8.726 8.773 265,637 -0.01(-0.07%)
Oct 13, 2006 8.647 8.827 8.550 8.779 788,660 +0.11(+1.32%)
Oct 12, 2006 8.682 8.695 8.627 8.664 1,048,108 -0.03(-0.36%)
Oct 11, 2006 8.763 8.782 8.672 8.695 691,174 -0.11(-1.21%)
Oct 10, 2006 8.821 8.837 8.792 8.802 306,901 -0.02(-0.22%)
Oct 09, 2006 8.821 8.841 8.782 8.821 383,756 -0.01(-0.11%)
Oct 06, 2006 8.955 8.955 8.782 8.831 265,637 -0.15(-1.62%)
Oct 05, 2006 8.833 9.052 8.699 8.976 840,240 +0.12(+1.40%)
Oct 04, 2006 8.746 8.852 8.720 8.852 602,456 +0.11(+1.22%)
Oct 03, 2006 8.724 8.852 8.724 8.746 562,739 +0.01(+0.11%)
Oct 02, 2006 8.627 8.802 8.622 8.736 975,380 -0.04(-0.42%)
Sep 29, 2006 8.821 8.844 8.773 8.773 242,942 -0.07(-0.83%)
Sep 28, 2006 8.918 8.918 8.802 8.846 589,561 -0.05(-0.59%)
Sep 27, 2006 8.930 8.941 8.860 8.899 276,469 -0.03(-0.33%)
Sep 26, 2006 8.877 8.976 8.877 8.928 188,267 +0.02(+0.24%)
Sep 25, 2006 8.938 8.957 8.788 8.907 372,924 -0.04(-0.41%)
Sep 22, 2006 8.920 8.976 8.860 8.943 548,812 +0.02(+0.26%)
Sep 21, 2006 9.017 9.029 8.860 8.920 503,422 -0.10(-1.05%)
Sep 20, 2006 8.922 9.034 8.897 9.015 616,382 +0.14(+1.59%)
Sep 19, 2006 8.802 8.874 8.647 8.874 372,408 +0.06(+0.64%)
Sep 18, 2006 8.860 8.899 8.769 8.817 465,768 -0.00(-0.04%)
Sep 15, 2006 8.775 8.885 8.748 8.821 442,557 +0.07(+0.75%)
Sep 14, 2006 8.703 8.767 8.647 8.755 440,494 +0.04(+0.49%)
Sep 13, 2006 8.461 8.788 8.428 8.713 1,158,490 +0.25(+3.00%)
Sep 12, 2006 8.191 8.474 8.187 8.459 663,836 +0.27(+3.27%)
Sep 11, 2006 8.172 8.257 8.164 8.191 541,075 +0.01(+0.07%)
Sep 08, 2006 8.094 8.195 8.052 8.185 307,933 +0.12(+1.54%)
Sep 07, 2006 8.222 8.276 7.999 8.061 657,131 -0.16(-1.93%)
Sep 06, 2006 8.414 8.435 8.203 8.220 486,916 -0.22(-2.64%)
Sep 05, 2006 8.482 8.494 8.433 8.443 270,795 -0.01(-0.11%)
Sep 01, 2006 8.453 8.503 8.433 8.453 409,030 +0.01(+0.09%)
Aug 31, 2006 8.414 8.515 8.331 8.445 855,714 +0.02(+0.25%)
Aug 30, 2006 8.300 8.468 8.278 8.424 1,376,158 +0.17(+2.09%)
Aug 29, 2006 8.193 8.267 8.133 8.251 940,822 +0.11(+1.31%)
Aug 28, 2006 7.893 8.148 7.877 8.145 549,328 +0.23(+2.94%)
Aug 25, 2006 7.755 7.926 7.751 7.912 1,772,294 +0.15(+1.90%)
Aug 24, 2006 7.834 7.834 7.714 7.765 276,985 -0.06(-0.74%)
Aug 23, 2006 7.823 7.869 7.794 7.823 296,070 -0.00(-0.05%)
Aug 22, 2006 7.883 7.883 7.794 7.827 104,191 -0.06(-0.71%)
Aug 21, 2006 7.869 7.908 7.800 7.883 130,497 +0.01(+0.15%)
Aug 18, 2006 7.885 7.893 7.813 7.871 651,457 -0.00(-0.05%)
Aug 17, 2006 7.852 7.945 7.852 7.875 231,594 -0.02(-0.20%)
Aug 16, 2006 7.724 7.904 7.716 7.891 334,755 +0.19(+2.44%)
Aug 15, 2006 7.561 7.716 7.561 7.703 657,131 +0.14(+1.87%)
Aug 14, 2006 7.670 7.706 7.557 7.561 219,215 -0.10(-1.29%)
Aug 11, 2006 7.712 7.743 7.639 7.660 2,657,925 -0.06(-0.78%)
Aug 10, 2006 7.697 7.737 7.639 7.720 643,204 +0.04(+0.56%)
Aug 09, 2006 7.807 7.827 7.648 7.677 315,154 -0.11(-1.42%)
Aug 08, 2006 7.782 7.852 7.743 7.788 354,355 -0.00(-0.05%)
Aug 07, 2006 7.772 7.863 7.755 7.792 241,395 +0.02(+0.25%)
Aug 04, 2006 7.720 7.807 7.681 7.772 399,230 +0.17(+2.22%)
Aug 03, 2006 7.602 7.629 7.524 7.604 195,488 -0.05(-0.61%)
Aug 02, 2006 7.598 7.658 7.588 7.650 87,686 +0.10(+1.34%)
Aug 01, 2006 7.629 7.629 7.423 7.549 381,693 -0.03(-0.41%)
Jul 31, 2006 7.565 7.617 7.495 7.580 428,115 -0.00(-0.05%)
Jul 28, 2006 7.491 7.606 7.489 7.584 442,557 +0.09(+1.22%)
Jul 27, 2006 7.600 7.695 7.464 7.493 544,170 -0.11(-1.50%)
Jul 26, 2006 7.586 7.660 7.567 7.608 1,188,406 +0.00(+0.03%)
Jul 25, 2006 7.592 7.631 7.569 7.606 277,501 -0.02(-0.20%)
Jul 24, 2006 7.435 7.635 7.435 7.621 312,059 +0.20(+2.72%)
Jul 21, 2006 7.547 7.547 7.388 7.420 297,101 -0.09(-1.19%)
Jul 20, 2006 7.677 7.734 7.485 7.509 217,152 -0.13(-1.70%)
Jul 19, 2006 7.367 7.668 7.365 7.639 618,446 +0.27(+3.68%)
Jul 18, 2006 7.317 7.390 7.278 7.367 546,233 +0.07(+0.90%)
Jul 17, 2006 7.369 7.383 7.270 7.301 261,511 -0.07(-0.92%)
Jul 14, 2006 7.600 7.600 7.330 7.369 619,477 -0.27(-3.55%)
Jul 13, 2006 7.852 7.863 7.604 7.641 223,342 -0.26(-3.26%)
Jul 12, 2006 7.867 7.939 7.782 7.898 323,407 -0.03(-0.39%)
Jul 11, 2006 7.984 7.984 7.827 7.929 214,573 -0.03(-0.32%)
Jul 10, 2006 7.949 8.086 7.949 7.955 208,899 -0.01(-0.10%)
Jul 07, 2006 7.978 7.997 7.918 7.962 446,684 -0.04(-0.56%)
Jul 06, 2006 7.794 8.007 7.782 8.007 393,040 +0.21(+2.74%)
Jul 05, 2006 8.026 8.038 7.786 7.794 460,094 -0.28(-3.48%)
Jul 03, 2006 7.869 8.133 7.869 8.075 437,399 +0.25(+3.25%)
Jun 30, 2006 7.629 7.848 7.629 7.821 394,072 +0.30(+3.97%)
Jun 29, 2006 7.315 7.532 7.309 7.522 239,331 +0.21(+2.84%)
Jun 28, 2006 7.270 7.315 7.206 7.315 292,459 +0.06(+0.88%)
Jun 27, 2006 7.357 7.361 7.212 7.251 423,988 -0.14(-1.84%)
Jun 26, 2006 7.398 7.421 7.328 7.387 232,110 -0.02(-0.29%)
Jun 23, 2006 7.466 7.466 7.340 7.408 492,590 -0.08(-1.04%)
Jun 22, 2006 7.557 7.557 7.392 7.485 297,101 +0.03(+0.34%)
Jun 21, 2006 7.464 7.484 7.307 7.460 702,521 +0.02(+0.23%)
Jun 20, 2006 7.288 7.522 7.276 7.443 280,080 +0.12(+1.59%)
Jun 19, 2006 7.482 7.557 7.315 7.326 565,834 -0.17(-2.25%)
Jun 16, 2006 7.617 7.641 7.468 7.495 792,786 -0.11(-1.48%)
Jun 15, 2006 7.387 7.681 7.387 7.608 441,526 +0.17(+2.32%)
Jun 14, 2006 7.251 7.443 7.245 7.435 1,023,350 +0.14(+1.86%)
Jun 13, 2006 7.369 7.369 7.173 7.299 1,164,679 -0.09(-1.23%)
Jun 12, 2006 7.325 7.526 7.325 7.390 869,125 +0.07(+0.90%)
Jun 09, 2006 7.542 7.561 7.303 7.325 550,360 -0.17(-2.25%)
Jun 08, 2006 7.547 7.551 7.292 7.493 607,614 -0.07(-0.90%)
Jun 07, 2006 7.637 7.716 7.540 7.561 442,557 -0.11(-1.47%)
Jun 06, 2006 7.912 7.982 7.658 7.673 550,360 -0.24(-3.01%)
Jun 05, 2006 8.034 8.102 7.906 7.912 417,283 -0.17(-2.11%)
Jun 02, 2006 7.982 8.143 7.982 8.083 570,476 +0.10(+1.26%)
Jun 01, 2006 7.860 8.005 7.860 7.982 456,484 +0.12(+1.53%)
May 31, 2006 7.701 7.862 7.699 7.862 611,740 +0.21(+2.74%)
May 30, 2006 7.800 7.800 7.549 7.652 388,398 -0.18(-2.25%)
May 26, 2006 7.755 7.831 7.648 7.829 382,724 +0.09(+1.20%)
May 25, 2006 7.503 7.763 7.503 7.736 474,021 +0.28(+3.72%)
May 24, 2006 7.681 7.685 7.375 7.458 898,010 -0.27(-3.51%)
May 23, 2006 7.691 7.875 7.691 7.730 1,025,413 +0.09(+1.14%)
May 22, 2006 7.941 7.941 7.534 7.642 1,127,026 -0.41(-5.06%)
May 19, 2006 8.073 8.143 8.015 8.050 583,371 -0.04(-0.53%)
May 18, 2006 8.129 8.156 7.943 8.092 815,482 -0.06(-0.69%)
May 17, 2006 8.538 8.538 8.127 8.148 680,858 -0.39(-4.54%)
May 16, 2006 8.433 8.556 8.433 8.536 650,941 +0.07(+0.87%)
May 15, 2006 8.466 8.474 8.364 8.463 384,787 -0.05(-0.61%)
May 12, 2006 8.666 8.691 8.387 8.515 542,623 -0.23(-2.62%)
May 11, 2006 8.833 8.843 8.689 8.744 455,452 -0.13(-1.44%)
May 10, 2006 9.112 9.114 8.870 8.872 443,589 -0.20(-2.22%)
May 09, 2006 8.918 9.141 8.879 9.073 989,823 +0.22(+2.52%)
May 08, 2006 8.773 8.918 8.773 8.850 558,613 +0.10(+1.13%)
May 05, 2006 8.391 8.794 8.383 8.751 506,517 +0.36(+4.30%)
May 04, 2006 8.288 8.476 8.288 8.391 429,146 +0.09(+1.10%)
May 03, 2006 8.278 8.315 8.243 8.300 364,155 +0.02(+0.26%)
May 02, 2006 8.433 8.433 8.240 8.278 1,887,833 -0.23(-2.67%)
May 01, 2006 8.507 8.559 8.482 8.505 140,813 +0.04(+0.44%)
Apr 28, 2006 8.375 8.470 8.323 8.468 194,457 +0.07(+0.78%)
Apr 27, 2006 8.327 8.432 8.317 8.402 198,067 +0.00(+0.05%)
Apr 26, 2006 8.327 8.414 8.300 8.399 277,501 +0.07(+0.86%)
Apr 25, 2006 8.288 8.395 8.288 8.327 280,596 +0.04(+0.47%)
Apr 24, 2006 8.337 8.370 8.259 8.288 191,878 -0.08(-0.97%)
Apr 21, 2006 8.337 8.375 8.317 8.370 158,866 +0.07(+0.79%)
Apr 20, 2006 8.191 8.364 8.189 8.304 321,860 +0.07(+0.82%)
Apr 19, 2006 8.530 8.530 8.205 8.236 474,021 -0.44(-5.07%)
Apr 18, 2006 8.569 8.715 8.558 8.676 519,927 +0.14(+1.66%)
Apr 17, 2006 8.492 8.591 8.492 8.534 214,057 +0.04(+0.46%)
Apr 13, 2006 8.414 8.559 8.341 8.496 399,746 +0.08(+0.97%)
Apr 12, 2006 8.249 8.464 8.249 8.414 388,398 +0.16(+2.00%)
Apr 11, 2006 8.468 8.507 8.224 8.249 1,112,583 -0.21(-2.52%)
Apr 10, 2006 8.550 8.561 8.455 8.463 223,857 -0.13(-1.47%)
Apr 07, 2006 8.695 8.724 8.530 8.589 242,942 -0.07(-0.78%)
Apr 06, 2006 8.598 8.763 8.559 8.656 333,207 -0.04(-0.49%)
Apr 05, 2006 8.765 8.794 8.668 8.699 674,152 -0.06(-0.73%)
Apr 04, 2006 8.643 8.773 8.559 8.763 565,318 +0.23(+2.75%)
Apr 03, 2006 8.453 8.559 8.406 8.528 885,631 +0.08(+0.89%)
Mar 31, 2006 8.511 8.530 8.375 8.453 454,421 +0.04(+0.46%)
Mar 30, 2006 8.414 8.592 8.395 8.414 419,346 -0.05(-0.57%)
Mar 29, 2006 8.482 8.492 8.395 8.463 280,596 +0.01(+0.16%)
Mar 28, 2006 8.340 8.519 8.340 8.449 723,153 +0.02(+0.18%)
Mar 27, 2006 8.552 8.575 8.340 8.433 510,643 -0.11(-1.25%)
Mar 24, 2006 8.501 8.606 8.478 8.540 174,340 +0.04(+0.52%)
Mar 23, 2006 8.482 8.528 8.385 8.496 456,484 +0.08(+0.92%)
Mar 22, 2006 8.385 8.463 8.375 8.418 451,842 +0.06(+0.74%)
Mar 21, 2006 8.530 8.569 8.298 8.356 571,508 -0.22(-2.51%)
Mar 20, 2006 8.482 8.571 8.463 8.571 563,771 -0.03(-0.32%)
Mar 17, 2006 8.608 8.668 8.561 8.598 358,482 -0.01(-0.16%)
Mar 16, 2006 8.705 8.715 8.610 8.612 427,083 -0.15(-1.73%)
Mar 15, 2006 8.656 8.872 8.656 8.763 956,296 +0.12(+1.44%)
Mar 14, 2006 8.530 8.662 8.476 8.639 631,856 +0.16(+1.85%)
Mar 13, 2006 8.307 8.511 8.307 8.482 827,861 -0.03(-0.34%)
Mar 10, 2006 8.511 8.559 8.428 8.511 643,204 -0.04(-0.43%)
Mar 09, 2006 8.618 8.734 8.509 8.548 595,750 -0.05(-0.59%)
Mar 08, 2006 8.724 8.726 8.565 8.598 827,345 -0.21(-2.40%)
Mar 07, 2006 8.938 8.939 8.734 8.810 845,398 -0.16(-1.77%)
Mar 06, 2006 9.257 9.257 8.907 8.969 558,097 -0.28(-3.00%)
Mar 03, 2006 9.238 9.333 9.238 9.246 363,124 -0.04(-0.44%)
Mar 02, 2006 9.199 9.306 9.186 9.287 151,129 -0.02(-0.21%)
Mar 01, 2006 9.267 9.345 9.267 9.306 832,503 +0.10(+1.07%)
Feb 28, 2006 9.382 9.362 9.207 9.207 301,228 -0.17(-1.86%)
Feb 27, 2006 9.374 9.393 9.306 9.382 645,783 +0.01(+0.08%)
Feb 24, 2006 9.186 9.442 9.176 9.374 647,846 +0.19(+2.11%)
Feb 23, 2006 9.277 9.302 9.172 9.180 425,536 -0.17(-1.84%)
Feb 22, 2006 9.170 9.368 9.170 9.352 633,404 +0.13(+1.45%)
Feb 21, 2006 9.257 9.296 9.176 9.219 585,950 -0.09(-0.94%)
Feb 17, 2006 9.401 9.465 9.290 9.306 426,567 -0.10(-1.01%)
Feb 16, 2006 9.250 9.461 9.228 9.401 629,277 +0.15(+1.66%)
Feb 15, 2006 9.151 9.277 9.112 9.248 386,851 +0.09(+0.95%)
Feb 14, 2006 9.209 9.219 9.034 9.161 607,614 -0.16(-1.66%)
Feb 13, 2006 9.403 9.447 9.308 9.316 689,110 -0.09(-0.93%)
Feb 10, 2006 9.455 9.490 9.374 9.403 600,908 -0.05(-0.55%)
Feb 09, 2006 9.325 9.477 9.316 9.455 554,486 +0.11(+1.18%)
Feb 08, 2006 9.306 9.401 9.294 9.345 764,933 -0.08(-0.86%)
Feb 07, 2006 9.616 9.616 9.426 9.426 268,732 -0.19(-1.98%)
Feb 06, 2006 9.581 9.653 9.502 9.616 379,114 +0.03(+0.36%)
Feb 03, 2006 9.496 9.647 9.473 9.581 698,911 +0.06(+0.65%)
Feb 02, 2006 9.546 9.562 9.316 9.519 1,244,113 -0.03(-0.26%)
Feb 01, 2006 9.616 9.628 9.500 9.544 594,719 -0.12(-1.24%)
Jan 31, 2006 9.529 9.665 9.465 9.665 954,232 +0.16(+1.63%)
Jan 30, 2006 9.504 9.616 9.374 9.509 587,497 +0.05(+0.49%)
Jan 27, 2006 9.471 9.688 9.413 9.463 731,922 -0.01(-0.08%)
Jan 26, 2006 8.897 9.471 8.868 9.471 1,365,326 +0.61(+6.94%)
Jan 25, 2006 8.608 8.879 8.608 8.856 302,775 +0.19(+2.24%)
Jan 24, 2006 8.589 8.693 8.589 8.662 442,041 +0.03(+0.29%)
Jan 23, 2006 8.375 8.670 8.375 8.637 404,388 +0.02(+0.27%)
Jan 20, 2006 8.476 8.701 8.465 8.614 441,010 +0.19(+2.21%)
Jan 19, 2006 8.530 8.598 8.385 8.428 189,814 -0.08(-0.96%)
Jan 18, 2006 8.317 8.511 8.181 8.509 525,085 -0.01(-0.14%)
Jan 17, 2006 8.433 8.521 8.318 8.521 775,249 +0.00(+0.02%)
Jan 13, 2006 8.521 8.577 8.476 8.519 215,605 -0.03(-0.36%)
Jan 12, 2006 8.530 8.627 8.496 8.550 403,356 -0.02(-0.18%)
Jan 11, 2006 8.525 8.604 8.488 8.565 476,084 +0.04(+0.48%)
Jan 10, 2006 8.705 8.796 8.435 8.525 565,318 -0.29(-3.32%)
Jan 09, 2006 8.850 8.858 8.773 8.817 550,360 -0.03(-0.33%)
Jan 06, 2006 8.753 8.850 8.695 8.846 531,275 +0.08(+0.88%)
Jan 05, 2006 8.763 8.773 8.686 8.769 482,790 -0.03(-0.37%)
Jan 04, 2006 8.686 8.841 8.686 8.802 532,307 +0.08(+0.89%)
Jan 03, 2006 8.598 8.773 8.598 8.724 519,927 +0.08(+0.90%)
Dec 30, 2005 8.693 8.711 8.472 8.647 278,532 -0.05(-0.56%)
Dec 29, 2005 8.589 8.784 8.577 8.695 458,031 +0.07(+0.79%)
Dec 28, 2005 8.705 8.705 8.569 8.627 294,006 -0.09(-1.05%)
Dec 27, 2005 8.608 8.763 8.608 8.718 432,757 -0.17(-1.94%)
Dec 23, 2005 8.734 8.934 8.734 8.891 337,850 +0.16(+1.87%)
Dec 22, 2005 8.686 8.810 8.647 8.728 280,596 +0.04(+0.49%)
Dec 21, 2005 8.445 8.705 8.445 8.686 642,688 +0.28(+3.32%)
Dec 20, 2005 8.337 8.455 8.337 8.406 355,903 +0.03(+0.37%)
Dec 19, 2005 8.608 8.608 8.356 8.375 269,764 -0.26(-2.99%)
Dec 16, 2005 8.569 8.744 8.569 8.633 349,713 +0.01(+0.14%)
Dec 15, 2005 8.443 8.666 8.443 8.622 693,237 +0.18(+2.11%)
Dec 14, 2005 8.511 8.567 8.404 8.443 488,464 -0.05(-0.55%)
Dec 13, 2005 8.416 8.532 8.362 8.490 393,556 +0.04(+0.44%)
Dec 12, 2005 8.337 8.492 8.232 8.453 1,042,434 +0.08(+0.93%)
Dec 09, 2005 8.443 8.449 8.364 8.375 312,059 -0.10(-1.14%)
Dec 08, 2005 8.579 8.610 8.443 8.472 466,800 -0.12(-1.38%)
Dec 07, 2005 8.821 8.821 8.589 8.591 631,856 -0.22(-2.44%)
Dec 06, 2005 8.753 8.870 8.713 8.806 1,078,541 +0.09(+1.05%)
Dec 05, 2005 8.676 8.748 8.631 8.715 549,328 +0.01(+0.11%)
Dec 02, 2005 8.606 8.734 8.606 8.705 877,894 +0.10(+1.15%)
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.