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

Banco Santander ADR (NY: SAN )

5.139 -0.031 (-0.61%)
Streaming Delayed Price Updated: 2:46 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 (%)
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%)
Jun 01, 2005 4.257 4.355 4.246 4.299 619,588 +0.01(+0.17%)
May 31, 2005 4.306 4.314 4.280 4.291 563,724 -0.07(-1.55%)
May 27, 2005 4.336 4.381 4.321 4.358 450,391 +0.02(+0.43%)
May 26, 2005 4.347 4.358 4.321 4.340 368,331 -0.01(-0.17%)
May 25, 2005 4.385 4.385 4.336 4.347 1,066,772 -0.01(-0.34%)
May 24, 2005 4.351 4.385 4.336 4.362 381,696 -0.01(-0.26%)
May 23, 2005 4.373 4.403 4.355 4.373 641,506 +0.00(+0.00%)
May 20, 2005 4.366 4.385 4.336 4.373 1,252,809 -0.07(-1.52%)
May 19, 2005 4.418 4.452 4.411 4.441 360,847 +0.01(+0.34%)
May 18, 2005 4.358 4.452 4.358 4.426 1,005,294 +0.08(+1.81%)
May 17, 2005 4.325 4.358 4.310 4.347 533,519 -0.01(-0.26%)
May 16, 2005 4.314 4.373 4.314 4.358 2,054,158 +0.03(+0.69%)
May 13, 2005 4.340 4.381 4.299 4.329 4,295,958 +0.06(+1.31%)
May 12, 2005 4.317 4.329 4.272 4.272 1,721,644 -0.10(-2.23%)
May 11, 2005 4.366 4.373 4.332 4.370 489,416 +0.01(+0.26%)
May 10, 2005 4.381 4.396 4.350 4.358 446,114 -0.12(-2.59%)
May 09, 2005 4.441 4.474 4.411 4.474 494,762 +0.03(+0.59%)
May 06, 2005 4.452 4.486 4.415 4.448 411,900 -0.03(-0.67%)
May 05, 2005 4.493 4.512 4.452 4.478 950,232 -0.03(-0.58%)
May 04, 2005 4.452 4.531 4.452 4.504 321,020 +0.06(+1.35%)
May 03, 2005 4.430 4.467 4.422 4.445 611,569 +0.07(+1.54%)
May 02, 2005 4.377 4.388 4.355 4.377 584,573 +0.04(+0.86%)
Apr 29, 2005 4.344 4.370 4.310 4.340 478,724 +0.03(+0.61%)
Apr 28, 2005 4.306 4.377 4.302 4.314 525,768 -0.04(-1.03%)
Apr 27, 2005 4.344 4.396 4.302 4.358 717,151 -0.05(-1.19%)
Apr 26, 2005 4.411 4.467 4.396 4.411 489,683 -0.05(-1.09%)
Apr 25, 2005 4.433 4.474 4.430 4.460 866,301 +0.01(+0.25%)
Apr 22, 2005 4.456 4.474 4.415 4.448 639,368 +0.01(+0.17%)
Apr 21, 2005 4.433 4.452 4.403 4.441 547,953 +0.04(+1.02%)
Apr 20, 2005 4.411 4.445 4.385 4.396 732,921 -0.03(-0.76%)
Apr 19, 2005 4.433 4.448 4.400 4.430 527,372 +0.02(+0.51%)
Apr 18, 2005 4.385 4.433 4.366 4.407 728,912 -0.00(-0.08%)
Apr 15, 2005 4.456 4.471 4.358 4.411 692,292 -0.08(-1.75%)
Apr 14, 2005 4.519 4.527 4.471 4.489 874,320 -0.04(-0.83%)
Apr 13, 2005 4.549 4.575 4.519 4.527 416,444 -0.04(-0.98%)
Apr 12, 2005 4.527 4.575 4.501 4.572 979,367 -0.03(-0.65%)
Apr 11, 2005 4.579 4.613 4.564 4.602 793,864 +0.02(+0.41%)
Apr 08, 2005 4.572 4.598 4.557 4.583 795,735 +0.01(+0.16%)
Apr 07, 2005 4.531 4.594 4.531 4.575 424,463 +0.04(+0.99%)
Apr 06, 2005 4.534 4.561 4.519 4.531 607,560 +0.02(+0.50%)
Apr 05, 2005 4.478 4.527 4.478 4.508 689,085 +0.04(+0.84%)
Apr 04, 2005 4.441 4.486 4.400 4.471 1,022,134 -0.03(-0.67%)
Apr 01, 2005 4.561 4.587 4.478 4.501 868,974 -0.05(-1.07%)
Mar 31, 2005 4.575 4.590 4.538 4.549 704,855 -0.06(-1.22%)
Mar 30, 2005 4.583 4.632 4.575 4.605 979,901 +0.03(+0.65%)
Mar 29, 2005 4.605 4.650 4.564 4.575 647,120 -0.05(-1.05%)
Mar 28, 2005 4.602 4.647 4.598 4.624 609,966 +0.03(+0.65%)
Mar 24, 2005 4.628 4.763 4.583 4.594 657,277 -0.01(-0.16%)
Mar 23, 2005 4.598 4.628 4.575 4.602 597,403 -0.00(-0.08%)
Mar 22, 2005 4.647 4.744 4.590 4.605 1,051,536 -0.02(-0.48%)
Mar 21, 2005 4.650 4.676 4.609 4.628 542,340 -0.07(-1.43%)
Mar 18, 2005 4.688 4.733 4.665 4.695 553,032 +0.00(+0.08%)
Mar 17, 2005 4.688 4.729 4.669 4.691 719,289 +0.04(+0.88%)
Mar 16, 2005 4.721 4.729 4.643 4.650 385,171 -0.10(-2.05%)
Mar 15, 2005 4.770 4.789 4.736 4.748 802,418 -0.01(-0.16%)
Mar 14, 2005 4.759 4.781 4.744 4.755 600,878 -0.02(-0.39%)
Mar 11, 2005 4.785 4.807 4.751 4.774 812,040 -0.01(-0.31%)
Mar 10, 2005 4.755 4.796 4.725 4.789 699,242 +0.04(+0.87%)
Mar 09, 2005 4.781 4.789 4.740 4.748 810,169 -0.03(-0.63%)
Mar 08, 2005 4.792 4.811 4.763 4.777 545,280 +0.01(+0.16%)
Mar 07, 2005 4.766 4.796 4.759 4.770 646,318 -0.01(-0.23%)
Mar 04, 2005 4.729 4.834 4.721 4.781 909,068 +0.11(+2.32%)
Mar 03, 2005 4.680 4.703 4.628 4.673 1,008,502 +0.03(+0.64%)
Mar 02, 2005 4.639 4.669 4.620 4.643 1,837,382 -0.04(-0.80%)
Mar 01, 2005 4.662 4.703 4.647 4.680 1,277,668 +0.08(+1.71%)
Feb 28, 2005 4.665 4.673 4.590 4.602 1,365,607 -0.09(-1.99%)
Feb 25, 2005 4.662 4.703 4.639 4.695 1,239,177 +0.00(+0.08%)
Feb 24, 2005 4.703 4.710 4.643 4.691 2,234,048 +0.03(+0.56%)
Feb 23, 2005 4.680 4.688 4.639 4.665 683,472 +0.02(+0.40%)
Feb 22, 2005 4.643 4.718 4.639 4.647 585,375 -0.02(-0.40%)
Feb 18, 2005 4.688 4.699 4.658 4.665 638,299 -0.01(-0.32%)
Feb 17, 2005 4.699 4.725 4.680 4.680 760,987 -0.01(-0.24%)
Feb 16, 2005 4.688 4.699 4.650 4.691 786,113 -0.03(-0.63%)
Feb 15, 2005 4.766 4.766 4.699 4.721 694,698 -0.01(-0.24%)
Feb 14, 2005 4.721 4.755 4.721 4.733 624,132 +0.05(+1.04%)
Feb 11, 2005 4.635 4.703 4.635 4.684 967,071 +0.10(+2.20%)
Feb 10, 2005 4.568 4.602 4.561 4.583 721,962 +0.03(+0.74%)
Feb 09, 2005 4.575 4.579 4.529 4.549 541,538 +0.00(+0.00%)
Feb 08, 2005 4.531 4.579 4.531 4.549 681,066 +0.06(+1.25%)
Feb 07, 2005 4.534 4.549 4.467 4.493 1,406,771 -0.01(-0.17%)
Feb 04, 2005 4.474 4.516 4.474 4.501 831,820 +0.06(+1.26%)
Feb 03, 2005 4.411 4.467 4.411 4.445 797,339 -0.02(-0.50%)
Feb 02, 2005 4.456 4.489 4.433 4.467 830,484 +0.03(+0.59%)
Feb 01, 2005 4.415 4.463 4.411 4.441 631,082 +0.01(+0.34%)
Jan 31, 2005 4.426 4.471 4.385 4.426 444,778 +0.02(+0.42%)
Jan 28, 2005 4.418 4.448 4.377 4.407 544,479 +0.01(+0.26%)
Jan 27, 2005 4.396 4.433 4.370 4.396 1,504,066 -0.04(-1.01%)
Jan 26, 2005 4.407 4.460 4.407 4.441 3,849,041 +0.07(+1.63%)
Jan 25, 2005 4.400 4.411 4.351 4.370 438,095 -0.00(-0.09%)
Jan 24, 2005 4.388 4.415 4.360 4.373 662,890 -0.01(-0.34%)
Jan 21, 2005 4.377 4.415 4.370 4.388 735,861 -0.00(-0.09%)
Jan 20, 2005 4.418 4.437 4.373 4.392 1,139,476 -0.05(-1.18%)
Jan 19, 2005 4.508 4.516 4.437 4.445 1,126,913 -0.06(-1.25%)
Jan 18, 2005 4.460 4.523 4.437 4.501 890,892 +0.06(+1.26%)
Jan 14, 2005 4.452 4.489 4.433 4.445 753,236 -0.02(-0.42%)
Jan 13, 2005 4.489 4.504 4.456 4.463 798,408 -0.02(-0.42%)
Jan 12, 2005 4.448 4.489 4.437 4.482 904,257 +0.07(+1.53%)
Jan 11, 2005 4.430 4.456 4.400 4.415 694,698 +0.00(+0.09%)
Jan 10, 2005 4.418 4.445 4.396 4.411 956,112 +0.01(+0.34%)
Jan 07, 2005 4.478 4.486 4.377 4.396 1,347,164 -0.11(-2.41%)
Jan 06, 2005 4.512 4.549 4.486 4.504 888,754 +0.00(+0.08%)
Jan 05, 2005 4.523 4.553 4.497 4.501 1,122,637 -0.04(-0.91%)
Jan 04, 2005 4.594 4.617 4.527 4.542 1,086,285 -0.08(-1.70%)
Jan 03, 2005 4.632 4.665 4.609 4.620 932,323 -0.01(-0.16%)
Dec 31, 2004 4.587 4.669 4.587 4.628 386,240 -0.03(-0.56%)
Dec 30, 2004 4.658 4.706 4.647 4.654 532,450 -0.01(-0.24%)
Dec 29, 2004 4.658 4.684 4.639 4.665 349,621 +0.00(+0.00%)
Dec 28, 2004 4.673 4.688 4.639 4.665 409,495 +0.00(+0.08%)
Dec 27, 2004 4.635 4.688 4.635 4.662 546,884 +0.07(+1.55%)
Dec 23, 2004 4.594 4.639 4.579 4.590 643,110 +0.06(+1.40%)
Dec 22, 2004 4.534 4.564 4.516 4.527 804,289 +0.01(+0.25%)
Dec 21, 2004 4.497 4.523 4.482 4.516 574,148 +0.02(+0.50%)
Dec 20, 2004 4.471 4.508 4.452 4.493 827,543 +0.07(+1.61%)
Dec 17, 2004 4.407 4.463 4.403 4.422 672,780 -0.02(-0.42%)
Dec 16, 2004 4.460 4.474 4.400 4.441 635,359 -0.07(-1.66%)
Dec 15, 2004 4.504 4.534 4.493 4.516 490,485 +0.01(+0.25%)
Dec 14, 2004 4.482 4.516 4.471 4.504 730,248 -0.01(-0.33%)
Dec 13, 2004 4.482 4.527 4.452 4.519 582,167 +0.07(+1.51%)
Dec 10, 2004 4.430 4.467 4.403 4.452 486,208 -0.04(-0.92%)
Dec 09, 2004 4.452 4.519 4.426 4.493 703,519 -0.01(-0.33%)
Dec 08, 2004 4.501 4.557 4.415 4.508 951,034 +0.01(+0.17%)
Dec 07, 2004 4.527 4.561 4.486 4.501 1,544,160 -0.01(-0.33%)
Dec 06, 2004 4.534 4.549 4.486 4.516 1,135,200 +0.00(+0.08%)
Dec 03, 2004 4.497 4.553 4.489 4.512 1,094,036 +0.04(+1.01%)
Dec 02, 2004 4.531 4.534 4.467 4.467 1,065,970 -0.08(-1.73%)
Dec 01, 2004 4.516 4.546 4.482 4.546 968,675 +0.06(+1.33%)
Nov 30, 2004 4.489 4.516 4.452 4.486 823,267 -0.00(-0.08%)
Nov 29, 2004 4.527 4.542 4.456 4.489 898,109 -0.03(-0.66%)
Nov 26, 2004 4.474 4.531 4.474 4.519 489,950 +0.09(+2.11%)
Nov 24, 2004 4.415 4.452 4.403 4.426 1,215,923 +0.01(+0.17%)
Nov 23, 2004 4.411 4.441 4.385 4.418 566,931 -0.04(-0.92%)
Nov 22, 2004 4.411 4.489 4.407 4.460 354,967 +0.02(+0.42%)
Nov 19, 2004 4.486 4.504 4.433 4.441 820,327 +0.01(+0.25%)
Nov 18, 2004 4.460 4.478 4.418 4.430 565,328 -0.01(-0.34%)
Nov 17, 2004 4.411 4.478 4.403 4.445 1,065,168 +0.13(+2.95%)
Nov 16, 2004 4.321 4.332 4.287 4.317 766,066 -0.03(-0.77%)
Nov 15, 2004 4.344 4.377 4.317 4.351 957,449 +0.04(+0.87%)
Nov 12, 2004 4.269 4.325 4.246 4.314 974,823 +0.07(+1.77%)
Nov 11, 2004 4.209 4.243 4.198 4.239 592,592 +0.12(+3.00%)
Nov 10, 2004 4.130 4.141 4.097 4.115 416,979 -0.05(-1.26%)
Nov 09, 2004 4.156 4.175 4.130 4.168 618,519 -0.06(-1.50%)
Nov 08, 2004 4.220 4.239 4.205 4.231 439,164 -0.03(-0.62%)
Nov 05, 2004 4.254 4.276 4.231 4.257 363,253 +0.03(+0.80%)
Nov 04, 2004 4.186 4.239 4.160 4.224 586,711 +0.04(+1.07%)
Nov 03, 2004 4.179 4.198 4.153 4.179 554,368 +0.06(+1.36%)
Nov 02, 2004 4.130 4.171 4.108 4.123 748,692 -0.06(-1.52%)
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.