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

Banco Santander ADR (NY: SAN )

5.140 -0.030 (-0.58%)
Official Closing Price Updated: 4:10 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 (%)
Jun 29, 2012 3.412 3.464 3.381 3.444 19,162,732 +0.22(+6.67%)
Jun 28, 2012 3.155 3.234 3.134 3.228 6,887,579 +0.05(+1.48%)
Jun 27, 2012 3.118 3.197 3.097 3.181 7,306,955 +0.07(+2.19%)
Jun 26, 2012 3.139 3.150 3.066 3.113 8,052,471 -0.03(-0.84%)
Jun 25, 2012 3.181 3.186 3.118 3.139 10,000,607 -0.18(-5.53%)
Jun 22, 2012 3.354 3.370 3.281 3.323 15,275,994 +0.13(+3.94%)
Jun 21, 2012 3.370 3.375 3.197 3.197 10,499,176 -0.09(-2.72%)
Jun 20, 2012 3.249 3.318 3.234 3.286 10,712,501 +0.10(+3.30%)
Jun 19, 2012 3.144 3.228 3.134 3.181 10,196,512 +0.10(+3.24%)
Jun 18, 2012 3.129 3.139 3.060 3.081 13,694,344 -0.17(-5.17%)
Jun 15, 2012 3.218 3.265 3.186 3.249 15,597,710 -0.02(-0.48%)
Jun 14, 2012 3.239 3.302 3.223 3.265 10,622,852 +0.06(+1.97%)
Jun 13, 2012 3.181 3.244 3.165 3.202 13,650,331 +0.03(+0.83%)
Jun 12, 2012 3.155 3.176 3.102 3.176 9,747,551 +0.07(+2.20%)
Jun 11, 2012 3.302 3.312 3.102 3.108 24,309,866 -0.10(-3.11%)
Jun 08, 2012 3.129 3.228 3.102 3.207 18,592,906 +0.09(+2.86%)
Jun 07, 2012 3.186 3.202 3.113 3.118 17,385,562 +0.01(+0.17%)
Jun 06, 2012 3.018 3.123 3.013 3.113 18,863,600 +0.13(+4.22%)
Jun 05, 2012 2.987 3.034 2.961 2.987 11,110,530 +0.03(+1.07%)
Jun 04, 2012 2.955 2.976 2.929 2.955 16,207,299 +0.16(+5.63%)
Jun 01, 2012 2.787 2.835 2.761 2.798 15,587,505 +0.01(+0.19%)
May 31, 2012 2.761 2.814 2.724 2.793 13,536,412 +0.04(+1.33%)
May 30, 2012 2.803 2.803 2.740 2.756 21,821,776 -0.07(-2.60%)
May 29, 2012 2.843 2.850 2.803 2.829 27,078,840 -0.14(-4.77%)
May 25, 2012 2.955 2.992 2.950 2.971 13,672,199 -0.01(-0.18%)
May 24, 2012 3.008 3.029 2.945 2.976 9,667,483 -0.03(-0.87%)
May 23, 2012 2.992 3.008 2.924 3.003 11,897,863 -0.04(-1.21%)
May 22, 2012 3.050 3.092 3.008 3.039 12,834,751 +0.03(+0.87%)
May 21, 2012 2.974 3.034 2.971 3.013 12,672,869 -0.01(-0.35%)
May 18, 2012 3.055 3.066 2.997 3.024 17,398,374 +0.10(+3.60%)
May 17, 2012 2.950 2.966 2.898 2.919 16,204,902 -0.06(-1.94%)
May 16, 2012 3.081 3.097 2.971 2.976 100,988,360 -0.07(-2.41%)
May 15, 2012 3.129 3.134 3.039 3.050 19,964,084 -0.11(-3.49%)
May 14, 2012 3.186 3.197 3.155 3.160 9,385,916 -0.11(-3.37%)
May 11, 2012 3.223 3.333 3.213 3.270 16,803,618 -0.05(-1.58%)
May 10, 2012 3.344 3.381 3.318 3.323 18,677,232 +0.17(+5.32%)
May 09, 2012 3.129 3.186 3.108 3.155 24,590,728 -0.19(-5.65%)
May 08, 2012 3.339 3.360 3.286 3.344 12,900,496 -0.01(-0.31%)
May 07, 2012 3.302 3.375 3.292 3.354 20,899,436 +0.12(+3.57%)
May 04, 2012 3.234 3.265 3.179 3.239 22,249,488 +0.07(+2.15%)
May 03, 2012 3.165 3.192 3.150 3.171 14,913,511 +0.01(+0.17%)
May 02, 2012 3.139 3.192 3.118 3.165 43,150,480 -0.19(-5.63%)
May 01, 2012 3.328 3.386 3.312 3.354 14,801,659 +0.03(+0.95%)
Apr 30, 2012 3.354 3.360 3.286 3.323 18,024,266 -0.07(-2.16%)
Apr 27, 2012 3.370 3.412 3.318 3.396 17,286,060 +0.06(+1.89%)
Apr 26, 2012 3.270 3.349 3.265 3.333 32,773,724 -0.09(-2.61%)
Apr 25, 2012 3.454 3.475 3.375 3.423 30,746,218 +0.09(+2.68%)
Apr 24, 2012 3.260 3.370 3.260 3.333 19,006,690 +0.06(+1.76%)
Apr 23, 2012 3.234 3.286 3.207 3.276 20,856,428 -0.02(-0.48%)
Apr 20, 2012 3.270 3.339 3.260 3.291 17,659,656 +0.09(+2.79%)
Apr 19, 2012 3.234 3.270 3.192 3.202 54,140,660 -0.13(-3.79%)
Apr 18, 2012 3.333 3.391 3.318 3.328 21,910,334 -0.11(-3.21%)
Apr 17, 2012 3.391 3.480 3.386 3.438 27,501,402 +0.06(+1.87%)
Apr 16, 2012 3.381 3.402 3.307 3.375 19,832,086 +0.02(+0.47%)
Apr 13, 2012 3.459 3.459 3.349 3.360 41,212,004 -0.16(-4.48%)
Apr 12, 2012 3.470 3.528 3.444 3.517 12,936,897 +0.00(+0.00%)
Apr 11, 2012 3.564 3.575 3.486 3.517 23,980,570 +0.10(+2.92%)
Apr 10, 2012 3.533 3.549 3.412 3.417 37,934,724 -0.10(-2.94%)
Apr 09, 2012 3.506 3.571 3.501 3.521 15,795,059 -0.02(-0.57%)
Apr 05, 2012 3.521 3.581 3.506 3.541 19,649,632 -0.07(-1.81%)
Apr 04, 2012 3.611 3.647 3.561 3.606 28,930,060 -0.10(-2.58%)
Apr 03, 2012 3.808 3.818 3.677 3.702 31,120,680 -0.19(-4.91%)
Apr 02, 2012 3.757 3.913 3.747 3.893 17,467,816 +0.04(+0.91%)
Mar 30, 2012 3.848 3.878 3.782 3.858 10,787,437 +0.04(+1.05%)
Mar 29, 2012 3.792 3.828 3.772 3.818 17,459,600 -0.04(-1.04%)
Mar 28, 2012 3.923 3.928 3.808 3.858 33,966,864 -0.09(-2.29%)
Mar 27, 2012 4.009 4.014 3.938 3.948 12,381,479 -0.09(-2.12%)
Mar 26, 2012 4.019 4.049 3.989 4.034 11,765,835 +0.01(+0.12%)
Mar 23, 2012 3.999 4.049 3.953 4.029 10,741,131 +0.00(+0.00%)
Mar 22, 2012 4.029 4.049 4.004 4.029 10,614,923 -0.08(-1.84%)
Mar 21, 2012 4.190 4.199 4.094 4.104 27,673,824 -0.15(-3.43%)
Mar 20, 2012 4.235 4.280 4.205 4.250 10,938,609 -0.04(-0.82%)
Mar 19, 2012 4.230 4.336 4.220 4.285 11,124,118 +0.10(+2.28%)
Mar 16, 2012 4.140 4.210 4.140 4.190 10,630,019 +0.06(+1.34%)
Mar 15, 2012 4.084 4.140 4.039 4.134 9,671,947 +0.06(+1.48%)
Mar 14, 2012 4.114 4.124 4.044 4.074 10,004,527 -0.04(-0.86%)
Mar 13, 2012 4.004 4.129 3.984 4.109 23,372,440 +0.13(+3.16%)
Mar 12, 2012 4.009 4.014 3.938 3.984 9,971,520 -0.07(-1.61%)
Mar 09, 2012 4.039 4.079 4.024 4.049 8,160,185 -0.08(-1.83%)
Mar 08, 2012 4.024 4.160 4.002 4.124 9,901,416 +0.16(+4.06%)
Mar 07, 2012 3.918 3.979 3.883 3.963 7,827,842 +0.04(+1.03%)
Mar 06, 2012 3.969 3.989 3.888 3.923 16,022,381 -0.21(-5.11%)
Mar 05, 2012 4.180 4.187 4.114 4.134 8,612,910 -0.09(-2.14%)
Mar 02, 2012 4.225 4.250 4.195 4.225 5,525,870 -0.03(-0.59%)
Mar 01, 2012 4.230 4.260 4.205 4.250 11,868,732 +0.08(+1.81%)
Feb 29, 2012 4.265 4.293 4.150 4.175 9,266,452 -0.07(-1.54%)
Feb 28, 2012 4.195 4.254 4.170 4.240 5,557,150 +0.02(+0.48%)
Feb 27, 2012 4.170 4.230 4.140 4.220 5,774,455 -0.02(-0.47%)
Feb 24, 2012 4.205 4.263 4.190 4.240 5,248,129 -0.01(-0.24%)
Feb 23, 2012 4.185 4.275 4.155 4.250 6,392,855 +0.02(+0.48%)
Feb 22, 2012 4.280 4.280 4.210 4.230 5,837,915 -0.08(-1.75%)
Feb 21, 2012 4.336 4.368 4.295 4.306 11,774,189 +0.05(+1.18%)
Feb 17, 2012 4.285 4.285 4.215 4.255 7,602,143 +0.06(+1.32%)
Feb 16, 2012 4.094 4.215 4.079 4.200 14,974,100 -0.02(-0.36%)
Feb 15, 2012 4.255 4.265 4.172 4.215 9,039,618 -0.05(-1.18%)
Feb 14, 2012 4.285 4.295 4.185 4.265 7,495,123 -0.04(-0.82%)
Feb 13, 2012 4.356 4.361 4.295 4.300 3,580,756 +0.01(+0.12%)
Feb 10, 2012 4.285 4.326 4.260 4.295 6,758,966 -0.11(-2.51%)
Feb 09, 2012 4.416 4.451 4.391 4.406 12,086,906 +0.01(+0.11%)
Feb 08, 2012 4.376 4.411 4.331 4.401 10,104,915 +0.08(+1.86%)
Feb 07, 2012 4.270 4.366 4.250 4.321 12,468,373 +0.07(+1.54%)
Feb 06, 2012 4.220 4.279 4.210 4.255 7,030,691 +0.02(+0.48%)
Feb 03, 2012 4.180 4.250 4.165 4.235 13,662,301 +0.08(+1.94%)
Feb 02, 2012 4.129 4.185 4.114 4.155 8,557,679 +0.09(+2.23%)
Feb 01, 2012 4.089 4.124 4.059 4.064 9,800,467 +0.10(+2.54%)
Jan 31, 2012 3.999 4.004 3.913 3.963 8,734,466 -0.01(-0.13%)
Jan 30, 2012 3.938 4.004 3.918 3.969 13,127,916 -0.13(-3.19%)
Jan 27, 2012 4.039 4.134 4.034 4.099 8,965,772 +0.03(+0.62%)
Jan 26, 2012 4.114 4.114 4.049 4.074 13,005,935 +0.07(+1.63%)
Jan 25, 2012 3.913 4.034 3.894 4.009 13,140,098 +0.04(+1.01%)
Jan 24, 2012 3.878 3.984 3.858 3.969 10,011,850 +0.04(+0.90%)
Jan 23, 2012 3.938 3.989 3.878 3.933 11,438,863 +0.04(+0.90%)
Jan 20, 2012 3.818 3.913 3.818 3.898 8,592,823 +0.04(+1.04%)
Jan 19, 2012 3.792 3.898 3.762 3.858 19,511,042 +0.20(+5.36%)
Jan 18, 2012 3.637 3.672 3.608 3.662 10,018,997 +0.03(+0.69%)
Jan 17, 2012 3.616 3.667 3.606 3.637 6,486,471 +0.03(+0.70%)
Jan 13, 2012 3.606 3.632 3.536 3.611 5,870,113 -0.02(-0.55%)
Jan 12, 2012 3.662 3.672 3.581 3.632 7,801,171 +0.04(+1.12%)
Jan 11, 2012 3.586 3.611 3.536 3.591 5,954,849 +0.01(+0.29%)
Jan 10, 2012 3.551 3.600 3.546 3.581 7,914,703 +0.15(+4.45%)
Jan 09, 2012 3.463 3.477 3.379 3.428 13,578,731 +0.03(+0.87%)
Jan 06, 2012 3.458 3.473 3.359 3.399 47,471,872 -0.11(-3.22%)
Jan 05, 2012 3.502 3.536 3.443 3.512 15,057,764 -0.20(-5.30%)
Jan 04, 2012 3.654 3.709 3.635 3.709 5,636,288 +0.01(+0.27%)
Dec 30, 2011 3.679 3.718 3.679 3.699 4,616,616 +0.02(+0.53%)
Dec 29, 2011 3.566 3.689 3.566 3.679 5,778,948 +0.07(+2.05%)
Dec 28, 2011 3.684 3.694 3.586 3.605 3,509,839 -0.09(-2.40%)
Dec 27, 2011 3.704 3.723 3.684 3.694 14,675,845 -0.03(-0.79%)
Dec 23, 2011 3.733 3.743 3.704 3.723 4,392,457 +0.05(+1.47%)
Dec 21, 2011 3.650 3.674 3.581 3.669 7,866,381 -0.05(-1.45%)
Dec 20, 2011 3.669 3.728 3.664 3.723 11,185,393 +0.21(+5.87%)
Dec 19, 2011 3.610 3.635 3.517 3.517 6,080,053 -0.00(-0.14%)
Dec 16, 2011 3.527 3.595 3.497 3.522 8,295,321 -0.00(-0.14%)
Dec 15, 2011 3.595 3.605 3.522 3.527 3,777,292 +0.03(+0.84%)
Dec 14, 2011 3.532 3.561 3.473 3.497 6,967,778 -0.06(-1.66%)
Dec 13, 2011 3.654 3.709 3.517 3.556 9,114,397 -0.18(-4.74%)
Dec 12, 2011 3.743 3.758 3.659 3.733 8,798,654 -0.16(-4.05%)
Dec 09, 2011 3.856 3.934 3.841 3.891 6,903,177 +0.12(+3.26%)
Dec 08, 2011 3.891 3.910 3.748 3.768 8,486,334 -0.15(-3.77%)
Dec 07, 2011 3.812 3.940 3.773 3.915 8,319,381 +0.00(+0.00%)
Dec 06, 2011 3.881 3.935 3.866 3.915 6,133,719 +0.06(+1.53%)
Dec 05, 2011 3.920 3.940 3.817 3.856 12,929,770 +0.13(+3.57%)
Dec 02, 2011 3.827 3.841 3.694 3.723 36,661,892 +0.05(+1.34%)
Dec 01, 2011 3.674 3.714 3.645 3.674 19,945,680 -0.00(-0.13%)
Nov 30, 2011 3.699 3.718 3.642 3.679 39,655,992 +0.16(+4.47%)
Nov 29, 2011 3.561 3.581 3.497 3.522 14,339,681 -0.03(-0.83%)
Nov 28, 2011 3.595 3.605 3.527 3.551 9,794,919 +0.21(+6.18%)
Nov 25, 2011 3.345 3.399 3.330 3.345 4,412,810 -0.02(-0.73%)
Nov 23, 2011 3.433 3.443 3.335 3.369 12,190,087 -0.11(-3.25%)
Nov 22, 2011 3.512 3.522 3.443 3.482 45,102,100 -0.10(-2.75%)
Nov 21, 2011 3.605 3.615 3.551 3.581 7,405,907 -0.08(-2.28%)
Nov 18, 2011 3.699 3.728 3.645 3.664 5,915,903 +0.05(+1.50%)
Nov 17, 2011 3.674 3.689 3.571 3.610 7,640,199 -0.03(-0.81%)
Nov 16, 2011 3.679 3.738 3.640 3.640 8,724,250 -0.08(-2.12%)
Nov 15, 2011 3.679 3.738 3.640 3.718 8,018,806 -0.02(-0.66%)
Nov 14, 2011 3.787 3.797 3.718 3.743 6,993,852 -0.15(-3.91%)
Nov 11, 2011 3.846 3.927 3.841 3.895 8,835,309 +0.14(+3.80%)
Nov 10, 2011 3.777 3.782 3.684 3.753 8,250,029 +0.10(+2.69%)
Nov 09, 2011 3.704 3.763 3.640 3.654 16,219,136 -0.31(-7.93%)
Nov 08, 2011 3.910 3.994 3.866 3.969 9,309,371 +0.05(+1.25%)
Nov 07, 2011 3.940 3.954 3.812 3.920 7,947,863 -0.02(-0.62%)
Nov 04, 2011 3.940 3.950 3.822 3.945 8,803,430 -0.07(-1.72%)
Nov 03, 2011 3.999 4.082 3.866 4.014 9,780,780 +0.04(+1.12%)
Nov 02, 2011 3.964 3.979 3.876 3.969 7,158,803 -0.00(-0.12%)
Nov 01, 2011 3.915 4.023 3.871 3.974 13,072,924 -0.24(-5.61%)
Oct 31, 2011 4.323 4.328 4.196 4.210 7,618,093 -0.22(-4.99%)
Oct 28, 2011 4.451 4.476 4.412 4.432 7,895,565 -0.09(-2.07%)
Oct 27, 2011 4.456 4.587 4.412 4.525 18,800,508 +0.39(+9.52%)
Oct 26, 2011 4.156 4.166 4.006 4.132 7,406,329 +0.02(+0.60%)
Oct 25, 2011 4.132 4.161 4.082 4.107 11,110,720 -0.06(-1.53%)
Oct 24, 2011 4.092 4.191 4.092 4.171 12,058,123 +0.07(+1.68%)
Oct 21, 2011 4.087 4.141 4.063 4.102 6,480,642 +0.10(+2.58%)
Oct 20, 2011 4.068 4.073 3.861 3.999 11,300,628 -0.05(-1.22%)
Oct 19, 2011 4.171 4.176 4.043 4.048 8,101,113 -0.18(-4.30%)
Oct 18, 2011 4.038 4.240 3.989 4.230 25,957,894 +0.21(+5.26%)
Oct 17, 2011 4.171 4.181 4.018 4.018 8,322,837 -0.13(-3.20%)
Oct 14, 2011 4.181 4.191 4.087 4.151 5,805,598 -0.01(-0.24%)
Oct 13, 2011 4.092 4.181 4.009 4.161 18,074,582 +0.02(+0.48%)
Oct 12, 2011 4.205 4.225 4.136 4.141 27,984,886 +0.02(+0.51%)
Oct 11, 2011 4.082 4.120 4.048 4.120 7,261,607 -0.05(-1.27%)
Oct 10, 2011 4.120 4.173 4.099 4.173 11,118,611 +0.09(+2.12%)
Oct 07, 2011 4.130 4.144 4.014 4.087 8,373,756 +0.00(+0.12%)
Oct 06, 2011 4.053 4.091 4.024 4.082 11,877,808 +0.11(+2.79%)
Oct 05, 2011 3.850 3.985 3.826 3.971 13,964,057 -0.04(-0.96%)
Oct 04, 2011 3.667 4.009 3.634 4.009 41,933,360 +0.31(+8.33%)
Oct 03, 2011 3.831 3.860 3.687 3.701 13,489,511 -0.17(-4.48%)
Sep 30, 2011 3.956 4.038 3.874 3.874 18,632,174 -0.18(-4.40%)
Sep 29, 2011 4.096 4.111 3.976 4.053 14,600,899 +0.24(+6.32%)
Sep 28, 2011 4.043 4.106 3.797 3.812 33,461,212 -0.13(-3.18%)
Sep 27, 2011 4.024 4.087 3.918 3.937 16,271,069 +0.03(+0.74%)
Sep 26, 2011 3.812 3.920 3.706 3.908 14,905,533 +0.10(+2.66%)
Sep 23, 2011 3.561 3.807 3.552 3.807 13,315,377 +0.25(+7.05%)
Sep 22, 2011 3.556 3.612 3.503 3.556 14,863,026 -0.10(-2.64%)
Sep 21, 2011 3.846 3.870 3.653 3.653 8,824,912 -0.18(-4.65%)
Sep 20, 2011 3.850 3.903 3.788 3.831 8,724,132 -0.01(-0.38%)
Sep 19, 2011 3.817 3.889 3.764 3.846 11,824,210 -0.10(-2.44%)
Sep 16, 2011 4.005 4.024 3.874 3.942 12,462,072 -0.03(-0.85%)
Sep 15, 2011 3.976 4.019 3.899 3.976 18,648,054 +0.19(+4.96%)
Sep 14, 2011 3.696 3.831 3.595 3.788 18,705,800 +0.12(+3.29%)
Sep 13, 2011 3.561 3.689 3.523 3.667 17,935,932 +0.05(+1.47%)
Sep 12, 2011 3.518 3.634 3.446 3.614 35,038,928 -0.18(-4.70%)
Sep 09, 2011 3.711 3.807 3.653 3.793 24,412,752 -0.13(-3.44%)
Sep 08, 2011 3.976 4.014 3.870 3.928 15,779,627 -0.07(-1.81%)
Sep 07, 2011 3.846 4.111 3.821 4.000 21,362,550 +0.01(+0.36%)
Sep 06, 2011 3.826 4.000 3.778 3.985 17,939,758 -0.15(-3.61%)
Sep 02, 2011 4.183 4.217 4.115 4.135 13,960,836 -0.23(-5.19%)
Sep 01, 2011 4.318 4.434 4.313 4.361 10,424,731 -0.11(-2.48%)
Aug 31, 2011 4.356 4.477 4.342 4.472 11,597,950 +0.20(+4.62%)
Aug 30, 2011 4.284 4.318 4.217 4.274 9,661,405 -0.09(-1.99%)
Aug 29, 2011 4.313 4.361 4.279 4.361 8,858,792 +0.13(+2.96%)
Aug 26, 2011 4.130 4.246 4.062 4.236 12,732,857 +0.00(+0.00%)
Aug 25, 2011 4.313 4.352 4.144 4.236 16,340,138 -0.06(-1.46%)
Aug 24, 2011 4.250 4.323 4.226 4.299 7,609,845 -0.09(-2.09%)
Aug 23, 2011 4.231 4.390 4.178 4.390 11,074,389 +0.20(+4.83%)
Aug 22, 2011 4.294 4.299 4.183 4.188 8,604,855 -0.01(-0.34%)
Aug 19, 2011 4.212 4.274 4.164 4.202 13,516,938 -0.18(-4.07%)
Aug 18, 2011 4.294 4.395 4.149 4.380 20,912,666 -0.10(-2.15%)
Aug 17, 2011 4.525 4.621 4.467 4.477 18,736,220 +0.03(+0.65%)
Aug 16, 2011 4.405 4.568 4.380 4.448 11,768,972 -0.08(-1.70%)
Aug 15, 2011 4.429 4.573 4.390 4.525 8,794,065 +0.19(+4.33%)
Aug 12, 2011 4.294 4.453 4.250 4.337 17,590,334 +0.13(+3.21%)
Aug 11, 2011 3.855 4.260 3.855 4.202 32,355,452 +0.20(+4.93%)
Aug 10, 2011 4.154 4.159 3.908 4.005 37,329,424 -0.42(-9.48%)
Aug 09, 2011 4.431 4.429 4.058 4.424 48,391,192 +0.26(+6.13%)
Aug 08, 2011 4.431 4.477 4.142 4.168 59,246,676 -0.36(-7.88%)
Aug 05, 2011 4.443 4.646 4.294 4.525 69,062,592 +0.28(+6.70%)
Aug 04, 2011 4.496 4.506 4.241 4.241 49,013,728 -0.41(-8.81%)
Aug 03, 2011 4.713 4.713 4.525 4.650 35,918,336 +0.08(+1.69%)
Aug 02, 2011 4.684 4.727 4.564 4.573 36,400,416 -0.18(-3.85%)
Aug 01, 2011 4.959 4.968 4.718 4.756 25,419,734 -0.16(-3.33%)
Jul 29, 2011 4.882 5.012 4.862 4.920 17,529,442 +0.01(+0.20%)
Jul 28, 2011 4.920 4.982 4.894 4.911 15,237,718 +0.02(+0.39%)
Jul 27, 2011 5.031 5.036 4.877 4.891 31,587,114 -0.27(-5.27%)
Jul 26, 2011 5.168 5.235 5.154 5.164 9,935,960 +0.01(+0.18%)
Jul 25, 2011 5.154 5.173 5.093 5.154 21,068,426 -0.17(-3.11%)
Jul 22, 2011 5.343 5.348 5.263 5.320 14,564,438 -0.07(-1.23%)
Jul 21, 2011 5.400 5.443 5.335 5.386 39,599,136 +0.23(+4.50%)
Jul 20, 2011 5.074 5.178 5.026 5.154 40,168,340 +0.26(+5.32%)
Jul 19, 2011 4.823 4.899 4.818 4.894 16,328,282 +0.12(+2.58%)
Jul 18, 2011 4.794 4.824 4.723 4.771 18,766,998 -0.09(-1.95%)
Jul 15, 2011 4.899 4.922 4.818 4.865 18,360,744 -0.01(-0.29%)
Jul 14, 2011 4.955 5.007 4.868 4.880 16,225,256 -0.02(-0.48%)
Jul 13, 2011 4.865 4.948 4.799 4.903 26,480,086 +0.08(+1.57%)
Jul 12, 2011 4.837 4.903 4.822 4.828 25,768,868 -0.02(-0.49%)
Jul 11, 2011 4.875 4.903 4.778 4.851 35,781,808 -0.25(-4.92%)
Jul 08, 2011 5.154 5.173 5.055 5.102 24,741,500 -0.24(-4.43%)
Jul 07, 2011 5.424 5.429 5.320 5.339 13,696,974 +0.06(+1.08%)
Jul 06, 2011 5.258 5.325 5.235 5.282 18,127,562 -0.18(-3.21%)
Jul 05, 2011 5.528 5.533 5.438 5.457 16,371,788 -0.16(-2.86%)
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.