Banco Santander ADR (NY: SAN )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.798 4.806 4.728 4.749 10,667,332 -0.12(-2.48%)
Jan 29, 2015 4.798 4.869 4.777 4.869 16,387,539 +0.17(+3.63%)
Jan 28, 2015 4.827 4.834 4.699 4.699 19,823,452 -0.27(-5.43%)
Jan 27, 2015 4.969 4.976 4.919 4.969 11,632,880 -0.02(-0.43%)
Jan 26, 2015 4.969 5.011 4.969 4.990 13,672,666 +0.06(+1.30%)
Jan 23, 2015 4.933 4.989 4.891 4.926 12,885,316 -0.08(-1.56%)
Jan 22, 2015 4.976 5.015 4.948 5.004 17,414,364 +0.01(+0.14%)
Jan 21, 2015 4.898 5.004 4.891 4.997 25,263,230 -0.01(-0.28%)
Jan 20, 2015 5.011 5.019 4.958 5.011 19,482,822 +0.08(+1.58%)
Jan 16, 2015 4.905 4.955 4.869 4.933 14,996,689 -0.01(-0.14%)
Jan 15, 2015 4.940 4.955 4.891 4.940 21,617,420 +0.00(+0.00%)
Jan 14, 2015 4.948 4.976 4.905 4.940 25,795,814 -0.01(-0.29%)
Jan 13, 2015 4.976 5.019 4.898 4.955 27,940,664 +0.05(+1.01%)
Jan 12, 2015 4.905 4.948 4.823 4.905 28,327,968 +0.02(+0.44%)
Jan 09, 2015 5.090 4.983 4.720 4.884 83,698,592 -0.21(-4.04%)
Jan 08, 2015 5.304 5.484 5.083 5.090 99,364,392 -0.38(-6.96%)
Jan 07, 2015 5.450 5.491 5.367 5.470 12,180,034 +0.08(+1.54%)
Jan 06, 2015 5.491 5.540 5.346 5.387 14,672,760 -0.10(-1.89%)
Jan 05, 2015 5.630 5.637 5.484 5.491 31,379,290 -0.34(-5.82%)
Jan 02, 2015 5.865 5.886 5.803 5.830 9,547,301 +0.06(+1.08%)
Dec 31, 2014 5.872 5.768 5.768 5.768 13,706,527 -0.12(-2.12%)
Dec 30, 2014 5.907 5.940 5.886 5.893 14,780,952 -0.06(-1.05%)
Dec 29, 2014 5.872 6.004 5.872 5.955 9,395,787 -0.06(-1.04%)
Dec 26, 2014 6.024 6.053 6.017 6.017 4,384,433 -0.02(-0.34%)
Dec 24, 2014 6.024 6.038 6.038 6.038 3,245,427 +0.03(+0.58%)
Dec 23, 2014 5.983 6.017 5.976 6.004 6,889,465 +0.00(+0.00%)
Dec 22, 2014 5.962 6.004 5.934 6.004 8,784,487 +0.02(+0.35%)
Dec 19, 2014 5.927 6.004 5.914 5.983 19,858,238 -0.03(-0.46%)
Dec 18, 2014 5.969 6.017 5.920 6.010 11,335,126 +0.14(+2.36%)
Dec 17, 2014 5.782 5.907 5.775 5.872 19,590,028 +0.11(+1.92%)
Dec 16, 2014 5.650 5.875 5.623 5.761 20,749,736 +0.06(+1.09%)
Dec 15, 2014 5.851 5.872 5.664 5.699 17,505,724 -0.08(-1.32%)
Dec 12, 2014 5.914 5.955 5.768 5.775 14,289,630 -0.16(-2.68%)
Dec 11, 2014 5.969 6.025 5.914 5.934 9,917,623 +0.00(+0.00%)
Dec 10, 2014 6.017 6.017 5.920 5.934 12,326,443 -0.10(-1.72%)
Dec 09, 2014 6.017 6.066 5.997 6.038 12,659,181 -0.12(-2.02%)
Dec 08, 2014 6.187 6.211 6.135 6.163 21,676,622 -0.06(-1.00%)
Dec 05, 2014 6.225 6.253 6.218 6.225 10,605,420 +0.08(+1.24%)
Dec 04, 2014 6.163 6.191 6.087 6.149 14,545,292 -0.10(-1.66%)
Dec 03, 2014 6.253 6.267 6.218 6.253 16,264,838 +0.08(+1.23%)
Dec 02, 2014 6.197 6.218 6.163 6.177 39,379,292 +0.01(+0.22%)
Dec 01, 2014 6.156 6.170 6.135 6.163 13,108,582 +0.00(+0.00%)
Nov 28, 2014 6.177 6.204 6.163 6.163 9,380,918 +0.01(+0.23%)
Nov 26, 2014 6.149 6.149 6.149 6.149 10,533,162 +0.01(+0.23%)
Nov 25, 2014 6.163 6.177 6.121 6.135 20,014,848 +0.08(+1.26%)
Nov 24, 2014 6.100 6.107 6.038 6.059 19,659,130 +0.17(+2.94%)
Nov 21, 2014 5.927 5.941 5.865 5.886 24,779,976 +0.15(+2.66%)
Nov 20, 2014 5.740 5.775 5.727 5.734 10,262,786 -0.12(-2.01%)
Nov 19, 2014 5.907 5.907 5.830 5.851 19,611,404 -0.01(-0.12%)
Nov 18, 2014 5.879 5.907 5.851 5.858 27,498,120 +0.07(+1.20%)
Nov 17, 2014 5.754 5.830 5.744 5.789 19,615,050 +0.04(+0.72%)
Nov 14, 2014 5.685 5.747 5.685 5.747 8,881,004 +0.06(+1.10%)
Nov 13, 2014 5.650 5.734 5.643 5.685 14,129,212 -0.01(-0.24%)
Nov 12, 2014 5.699 5.734 5.678 5.699 13,734,705 -0.12(-2.02%)
Nov 11, 2014 5.782 5.837 5.747 5.817 9,866,153 +0.07(+1.20%)
Nov 10, 2014 5.740 5.782 5.699 5.747 7,603,843 +0.02(+0.36%)
Nov 07, 2014 5.650 5.727 5.609 5.727 15,512,473 -0.07(-1.19%)
Nov 06, 2014 5.862 5.896 5.720 5.796 17,995,058 -0.07(-1.18%)
Nov 05, 2014 5.886 5.893 5.830 5.865 37,752,324 -0.01(-0.24%)
Nov 04, 2014 5.979 5.989 5.817 5.879 18,349,678 -0.13(-2.19%)
Nov 03, 2014 6.024 6.044 5.962 6.010 8,992,447 -0.06(-1.03%)
Oct 31, 2014 5.948 6.080 6.031 6.073 14,163,934 +0.12(+2.10%)
Oct 30, 2014 5.858 5.997 5.851 5.948 23,388,672 -0.03(-0.58%)
Oct 29, 2014 6.080 6.100 5.941 5.983 22,016,140 -0.15(-2.48%)
Oct 28, 2014 6.135 6.149 6.087 6.135 25,983,310 +0.11(+1.84%)
Oct 27, 2014 5.948 6.184 6.184 6.024 56,412,092 -0.16(-2.58%)
Oct 24, 2014 6.156 6.184 6.087 6.184 7,524,464 +0.11(+1.82%)
Oct 23, 2014 6.073 6.149 6.052 6.073 20,241,064 +0.05(+0.80%)
Oct 22, 2014 6.059 6.094 6.006 6.024 14,867,603 -0.08(-1.25%)
Oct 21, 2014 6.024 6.121 6.059 6.100 20,492,224 +0.08(+1.26%)
Oct 20, 2014 5.962 6.017 5.948 6.024 17,071,054 +0.04(+0.69%)
Oct 17, 2014 5.983 6.017 5.934 5.983 12,416,026 +0.20(+3.47%)
Oct 16, 2014 5.657 5.855 5.643 5.782 21,080,722 -0.14(-2.34%)
Oct 15, 2014 6.010 6.024 5.810 5.920 23,345,204 -0.19(-3.18%)
Oct 14, 2014 6.088 6.176 6.068 6.115 12,185,071 +0.06(+1.01%)
Oct 13, 2014 6.142 6.163 6.054 6.054 9,529,950 +0.03(+0.45%)
Oct 10, 2014 6.135 6.183 6.020 6.027 10,572,706 -0.05(-0.78%)
Oct 09, 2014 6.217 6.237 6.052 6.074 13,874,770 -0.23(-3.66%)
Oct 08, 2014 6.230 6.305 6.162 6.305 11,647,480 +0.14(+2.31%)
Oct 07, 2014 6.230 6.251 6.156 6.162 11,784,908 -0.16(-2.57%)
Oct 06, 2014 6.373 6.386 6.291 6.325 10,947,124 +0.07(+1.19%)
Oct 03, 2014 6.237 6.278 6.217 6.251 14,548,814 +0.02(+0.33%)
Oct 02, 2014 6.325 6.325 6.152 6.230 21,270,240 -0.16(-2.55%)
Oct 01, 2014 6.457 6.474 6.359 6.393 15,325,540 -0.05(-0.74%)
Sep 30, 2014 6.434 6.518 6.413 6.440 25,900,414 +0.02(+0.32%)
Sep 29, 2014 6.427 6.447 6.393 6.420 18,134,492 -0.19(-2.87%)
Sep 26, 2014 6.590 6.637 6.569 6.610 16,305,656 +0.03(+0.52%)
Sep 25, 2014 6.610 6.623 6.546 6.576 12,479,829 -0.03(-0.51%)
Sep 24, 2014 6.562 6.634 6.542 6.610 14,990,439 +0.03(+0.52%)
Sep 23, 2014 6.637 6.678 6.569 6.576 8,891,422 -0.10(-1.52%)
Sep 22, 2014 6.739 6.739 6.644 6.678 9,277,945 -0.04(-0.61%)
Sep 19, 2014 6.766 6.779 6.698 6.718 12,295,321 -0.03(-0.50%)
Sep 18, 2014 6.752 6.800 6.746 6.752 15,624,869 +0.06(+0.91%)
Sep 17, 2014 6.718 6.752 6.678 6.691 9,681,895 +0.01(+0.20%)
Sep 16, 2014 6.610 6.698 6.603 6.678 12,101,838 +0.01(+0.20%)
Sep 15, 2014 6.691 6.698 6.657 6.664 6,620,430 -0.03(-0.41%)
Sep 12, 2014 6.691 6.790 6.651 6.691 8,946,185 +0.04(+0.61%)
Sep 11, 2014 6.651 6.685 6.627 6.651 8,009,375 -0.06(-0.91%)
Sep 10, 2014 6.698 6.718 6.664 6.712 8,624,504 -0.03(-0.50%)
Sep 09, 2014 6.800 6.800 6.718 6.746 10,494,006 -0.07(-0.99%)
Sep 08, 2014 6.854 6.888 6.803 6.813 4,740,658 -0.13(-1.86%)
Sep 05, 2014 6.915 6.942 6.854 6.942 9,513,794 +0.07(+1.09%)
Sep 04, 2014 6.868 6.962 6.827 6.868 10,885,854 +0.04(+0.60%)
Sep 03, 2014 6.820 6.840 6.793 6.827 8,788,889 +0.09(+1.31%)
Sep 02, 2014 6.752 6.759 6.705 6.739 8,207,440 +0.01(+0.20%)
Aug 29, 2014 6.746 6.725 6.725 6.725 5,932,958 -0.02(-0.30%)
Aug 28, 2014 6.739 6.763 6.718 6.746 6,495,343 -0.09(-1.29%)
Aug 27, 2014 6.874 6.874 6.800 6.834 6,349,528 +0.03(+0.40%)
Aug 26, 2014 6.807 6.840 6.800 6.807 6,663,764 +0.08(+1.21%)
Aug 25, 2014 6.671 6.752 6.664 6.725 4,245,831 +0.12(+1.74%)
Aug 22, 2014 6.630 6.651 6.579 6.610 4,410,613 -0.05(-0.81%)
Aug 21, 2014 6.634 6.691 6.623 6.664 5,737,148 +0.09(+1.44%)
Aug 20, 2014 6.535 6.583 6.535 6.569 4,275,382 -0.03(-0.41%)
Aug 19, 2014 6.610 6.617 6.590 6.596 4,710,937 -0.01(-0.10%)
Aug 18, 2014 6.596 6.610 6.583 6.603 3,953,062 +0.04(+0.62%)
Aug 15, 2014 6.644 6.671 6.488 6.562 10,780,385 +0.00(+0.00%)
Aug 14, 2014 6.576 6.583 6.542 6.562 4,593,191 -0.01(-0.10%)
Aug 13, 2014 6.576 6.607 6.551 6.569 7,789,342 +0.03(+0.41%)
Aug 12, 2014 6.542 6.596 6.515 6.542 12,674,307 +0.04(+0.63%)
Aug 11, 2014 6.501 6.542 6.468 6.501 7,103,389 -0.07(-1.03%)
Aug 08, 2014 6.508 6.549 6.468 6.569 11,214,824 +0.16(+2.43%)
Aug 07, 2014 6.535 6.549 6.373 6.413 14,250,607 -0.13(-1.97%)
Aug 06, 2014 6.501 6.576 6.495 6.542 9,165,878 +0.03(+0.42%)
Aug 05, 2014 6.644 6.651 6.481 6.515 20,083,014 -0.22(-3.32%)
Aug 04, 2014 6.739 6.759 6.685 6.739 9,143,464 +0.03(+0.40%)
Aug 01, 2014 6.766 6.806 6.651 6.712 25,838,878 -0.05(-0.70%)
Jul 31, 2014 6.820 6.874 6.759 6.759 11,789,444 -0.22(-3.11%)
Jul 30, 2014 6.983 7.003 6.915 6.976 11,828,404 +0.10(+1.48%)
Jul 29, 2014 6.929 6.942 6.881 6.874 14,251,810 -0.01(-0.20%)
Jul 28, 2014 6.895 6.908 6.847 6.888 9,993,093 -0.04(-0.59%)
Jul 25, 2014 6.956 6.983 6.901 6.929 7,946,424 +0.03(+0.39%)
Jul 24, 2014 6.901 6.929 6.881 6.901 11,641,677 +0.12(+1.80%)
Jul 23, 2014 6.800 6.813 6.773 6.779 9,896,148 -0.03(-0.40%)
Jul 22, 2014 6.759 6.813 6.739 6.807 5,806,052 +0.11(+1.62%)
Jul 21, 2014 6.678 6.712 6.654 6.698 4,633,901 -0.04(-0.60%)
Jul 18, 2014 6.712 6.756 6.668 6.739 6,896,581 +0.09(+1.43%)
Jul 17, 2014 6.732 6.773 6.644 6.644 11,187,494 -0.17(-2.49%)
Jul 16, 2014 6.817 6.827 6.779 6.813 6,654,160 +0.08(+1.21%)
Jul 15, 2014 6.752 6.766 6.678 6.732 8,883,516 -0.08(-1.19%)
Jul 14, 2014 6.807 6.834 6.786 6.813 7,231,714 +0.07(+1.11%)
Jul 11, 2014 6.712 6.739 6.664 6.739 7,450,010 +0.00(+0.00%)
Jul 10, 2014 6.630 6.762 6.576 6.739 23,103,444 -0.17(-2.50%)
Jul 09, 2014 6.832 6.912 6.819 6.912 11,124,915 +0.16(+2.36%)
Jul 08, 2014 6.812 6.819 6.732 6.752 11,853,767 -0.16(-2.31%)
Jul 07, 2014 6.885 6.918 6.865 6.912 7,466,493 -0.16(-2.26%)
Jul 03, 2014 7.018 7.071 7.071 7.071 5,709,030 +0.11(+1.53%)
Jul 02, 2014 6.958 7.005 6.945 6.965 7,457,595 -0.05(-0.76%)
Jul 01, 2014 6.971 7.043 6.958 7.018 10,008,382 +0.09(+1.34%)
Jun 30, 2014 6.878 6.938 6.870 6.925 6,490,398 +0.04(+0.58%)
Jun 27, 2014 6.892 6.912 6.858 6.885 13,016,850 -0.07(-1.05%)
Jun 26, 2014 6.985 6.991 6.858 6.958 8,619,791 +0.00(+0.00%)
Jun 25, 2014 6.938 6.985 6.932 6.958 8,108,144 -0.04(-0.57%)
Jun 24, 2014 7.058 7.084 6.998 6.998 7,292,837 -0.04(-0.57%)
Jun 23, 2014 7.031 7.058 7.008 7.038 5,005,737 +0.00(+0.00%)
Jun 20, 2014 7.045 7.064 7.011 7.038 9,856,052 -0.05(-0.75%)
Jun 19, 2014 7.138 7.144 7.078 7.091 6,616,815 +0.05(+0.76%)
Jun 18, 2014 6.938 7.045 6.918 7.038 8,638,994 +0.09(+1.24%)
Jun 17, 2014 6.918 6.958 6.898 6.951 5,756,515 -0.02(-0.29%)
Jun 16, 2014 6.971 7.011 6.951 6.971 16,354,879 -0.06(-0.85%)
Jun 13, 2014 7.045 7.064 7.005 7.031 13,883,915 +0.02(+0.28%)
Jun 12, 2014 7.025 7.031 6.986 7.011 8,538,483 +0.01(+0.09%)
Jun 11, 2014 7.038 7.044 6.966 7.005 7,041,118 -0.10(-1.40%)
Jun 10, 2014 7.045 7.111 7.011 7.104 11,487,936 +0.01(+0.19%)
Jun 06, 2014 7.071 7.101 7.051 7.091 24,793,404 +0.16(+2.30%)
Jun 05, 2014 6.892 6.932 6.799 6.932 29,669,294 +0.18(+2.66%)
Jun 04, 2014 6.779 6.799 6.745 6.752 13,991,832 -0.05(-0.68%)
Jun 03, 2014 6.772 6.799 6.752 6.799 6,033,201 +0.03(+0.39%)
Jun 02, 2014 6.805 6.809 6.765 6.772 6,520,283 -0.02(-0.29%)
May 30, 2014 6.779 6.812 6.765 6.792 9,635,469 +0.06(+0.89%)
May 29, 2014 6.772 6.772 6.726 6.732 7,638,788 -0.05(-0.78%)
May 28, 2014 6.772 6.799 6.752 6.785 8,691,031 +0.02(+0.29%)
May 27, 2014 6.785 6.799 6.726 6.765 11,374,181 +0.09(+1.39%)
May 23, 2014 6.652 6.672 6.672 6.672 8,226,264 +0.03(+0.40%)
May 22, 2014 6.626 6.659 6.613 6.646 3,784,107 -0.07(-0.99%)
May 21, 2014 6.706 6.730 6.692 6.712 8,231,340 +0.07(+1.00%)
May 20, 2014 6.689 6.699 6.632 6.646 9,334,275 +0.05(+0.70%)
May 19, 2014 6.619 6.632 6.599 6.599 4,989,418 -0.07(-1.00%)
May 16, 2014 6.652 6.686 6.626 6.666 7,518,979 +0.12(+1.83%)
May 15, 2014 6.619 6.632 6.520 6.546 15,255,112 -0.17(-2.48%)
May 14, 2014 6.706 6.739 6.699 6.712 7,635,388 +0.02(+0.30%)
May 13, 2014 6.672 6.699 6.652 6.692 5,423,802 +0.03(+0.40%)
May 12, 2014 6.626 6.679 6.626 6.666 6,972,917 +0.03(+0.50%)
May 09, 2014 6.652 6.659 6.586 6.632 8,540,424 -0.09(-1.29%)
May 08, 2014 6.682 6.759 6.672 6.719 14,438,951 +0.11(+1.61%)
May 07, 2014 6.613 6.639 6.579 6.613 12,529,723 +0.04(+0.61%)
May 06, 2014 6.579 6.599 6.549 6.573 4,447,560 -0.03(-0.40%)
May 05, 2014 6.526 6.613 6.513 6.599 7,257,637 +0.00(+0.00%)
May 02, 2014 6.616 6.646 6.593 6.599 7,022,529 -0.04(-0.60%)
May 01, 2014 6.646 6.659 6.566 6.639 8,056,731 +0.02(+0.30%)
Apr 30, 2014 6.553 6.632 6.546 6.619 12,629,766 +0.09(+1.43%)
Apr 29, 2014 6.593 6.646 6.513 6.526 16,389,632 +0.01(+0.20%)
Apr 28, 2014 6.473 6.523 6.453 6.513 4,654,031 +0.05(+0.82%)
Apr 25, 2014 6.480 6.493 6.420 6.460 4,900,617 -0.07(-1.12%)
Apr 24, 2014 6.506 6.559 6.453 6.533 4,589,322 +0.02(+0.31%)
Apr 23, 2014 6.520 6.520 6.483 6.513 3,117,594 -0.04(-0.61%)
Apr 22, 2014 6.539 6.566 6.526 6.553 3,506,239 +0.03(+0.41%)
Apr 21, 2014 6.526 6.566 6.500 6.526 3,297,882 +0.00(+0.00%)
Apr 17, 2014 6.513 6.526 6.526 6.526 3,529,604 +0.01(+0.20%)
Apr 16, 2014 6.486 6.513 6.440 6.513 4,870,990 +0.11(+1.77%)
Apr 15, 2014 6.460 6.473 6.320 6.400 7,560,148 -0.05(-0.82%)
Apr 14, 2014 6.420 6.466 6.387 6.453 7,529,038 +0.09(+1.36%)
Apr 11, 2014 6.307 6.440 6.294 6.367 6,265,550 +0.00(+0.00%)
Apr 10, 2014 6.453 6.453 6.340 6.367 7,976,085 -0.15(-2.24%)
Apr 09, 2014 6.513 6.533 6.453 6.513 9,295,948 +0.05(+0.79%)
Apr 08, 2014 6.403 6.494 6.384 6.462 8,613,977 +0.02(+0.30%)
Apr 07, 2014 6.449 6.475 6.384 6.442 9,597,430 +0.07(+1.12%)
Apr 04, 2014 6.436 6.481 6.371 6.371 12,880,202 -0.06(-0.91%)
Apr 03, 2014 6.390 6.449 6.384 6.429 7,069,168 +0.10(+1.54%)
Apr 02, 2014 6.293 6.332 6.286 6.332 6,538,084 -0.03(-0.51%)
Apr 01, 2014 6.377 6.377 6.319 6.364 10,866,206 +0.13(+2.09%)
Mar 31, 2014 6.247 6.293 6.214 6.234 9,675,023 +0.12(+2.02%)
Mar 28, 2014 6.071 6.117 6.065 6.110 9,172,031 +0.09(+1.51%)
Mar 27, 2014 5.980 6.019 5.961 6.019 5,601,332 +0.05(+0.87%)
Mar 26, 2014 6.000 6.013 5.957 5.967 10,014,520 +0.06(+0.99%)
Mar 25, 2014 5.876 5.928 5.857 5.909 14,413,284 +0.05(+0.89%)
Mar 24, 2014 5.850 5.863 5.759 5.857 7,350,093 +0.01(+0.22%)
Mar 21, 2014 5.876 5.902 5.818 5.844 8,051,726 -0.02(-0.33%)
Mar 20, 2014 5.798 5.889 5.778 5.863 5,943,701 +0.05(+0.78%)
Mar 19, 2014 5.922 5.935 5.778 5.817 9,257,924 -0.12(-2.08%)
Mar 18, 2014 5.902 5.948 5.876 5.941 6,038,620 +0.10(+1.67%)
Mar 17, 2014 5.824 5.883 5.817 5.844 8,034,468 +0.07(+1.24%)
Mar 14, 2014 5.733 5.798 5.700 5.772 16,229,118 -0.01(-0.22%)
Mar 13, 2014 5.948 5.961 5.785 5.785 10,818,448 -0.13(-2.20%)
Mar 12, 2014 5.876 5.915 5.830 5.915 6,347,597 -0.02(-0.33%)
Mar 11, 2014 5.954 6.000 5.909 5.935 5,487,353 -0.06(-0.98%)
Mar 10, 2014 5.961 5.993 5.909 5.993 3,427,033 +0.03(+0.44%)
Mar 07, 2014 6.032 6.032 5.935 5.967 5,420,402 -0.07(-1.08%)
Mar 06, 2014 6.039 6.071 6.019 6.032 9,756,825 +0.08(+1.31%)
Mar 05, 2014 5.915 5.970 5.902 5.954 6,491,011 +0.10(+1.78%)
Mar 04, 2014 5.844 5.883 5.830 5.850 9,784,438 +0.12(+2.16%)
Mar 03, 2014 5.765 5.804 5.713 5.726 10,609,137 -0.16(-2.76%)
Feb 28, 2014 5.883 5.928 5.857 5.889 5,977,353 +0.00(+0.00%)
Feb 27, 2014 5.850 5.902 5.824 5.889 4,092,977 +0.00(+0.00%)
Feb 26, 2014 5.889 5.902 5.857 5.889 4,683,316 -0.02(-0.33%)
Feb 25, 2014 5.928 5.948 5.892 5.909 5,823,389 -0.02(-0.33%)
Feb 24, 2014 5.857 5.948 5.791 5.928 11,051,947 +0.14(+2.36%)
Feb 21, 2014 5.791 6.024 5.772 5.791 5,458,434 -0.02(-0.34%)
Feb 20, 2014 5.791 5.837 5.759 5.811 3,976,264 +0.02(+0.34%)
Feb 19, 2014 5.817 5.883 5.785 5.791 8,188,372 -0.06(-1.00%)
Feb 18, 2014 5.850 5.870 5.817 5.850 4,110,937 +0.00(+0.00%)
Feb 14, 2014 5.857 5.850 5.850 5.850 8,388,799 +0.01(+0.11%)
Feb 13, 2014 5.694 5.847 5.694 5.844 7,671,158 +0.07(+1.13%)
Feb 12, 2014 5.778 5.804 5.761 5.778 7,450,464 -0.07(-1.11%)
Feb 11, 2014 5.739 5.857 5.739 5.844 7,654,692 +0.10(+1.70%)
Feb 10, 2014 5.746 5.765 5.713 5.746 14,264,764 -0.12(-2.11%)
Feb 07, 2014 5.830 5.876 5.785 5.870 7,244,530 +0.10(+1.81%)
Feb 06, 2014 5.661 5.772 5.652 5.765 6,943,707 +0.14(+2.43%)
Feb 05, 2014 5.557 5.645 5.557 5.629 7,925,193 +0.07(+1.29%)
Feb 04, 2014 5.551 5.577 5.512 5.557 7,559,232 +0.12(+2.15%)
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.