Banco Santander Chile ADR (NY: BSAC )

19.54 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 5.334 5.374 5.307 5.358 260,354 -0.03(-0.57%)
May 28, 2004 5.384 5.388 5.319 5.388 367,154 +0.02(+0.45%)
May 27, 2004 5.293 5.386 5.258 5.364 575,339 +0.10(+1.85%)
May 26, 2004 5.222 5.301 5.195 5.267 542,364 +0.07(+1.25%)
May 25, 2004 5.069 5.202 5.069 5.202 439,502 +0.14(+2.81%)
May 24, 2004 5.019 5.076 5.015 5.059 335,655 +0.04(+0.85%)
May 21, 2004 4.958 5.045 4.958 5.017 140,266 +0.10(+1.98%)
May 20, 2004 5.100 5.100 4.919 4.919 220,981 -0.20(-3.85%)
May 19, 2004 5.141 5.228 5.116 5.116 225,903 +0.00(+0.08%)
May 18, 2004 5.100 5.155 5.019 5.112 239,683 +0.07(+1.41%)
May 17, 2004 5.059 5.059 4.958 5.041 224,426 -0.06(-1.12%)
May 14, 2004 5.019 5.112 5.002 5.098 219,013 +0.10(+1.91%)
May 13, 2004 4.978 5.069 4.948 5.002 232,301 +0.02(+0.49%)
May 12, 2004 5.059 5.059 4.923 4.978 179,147 -0.09(-1.80%)
May 11, 2004 4.787 5.108 4.787 5.069 656,054 +0.28(+5.94%)
May 10, 2004 4.948 4.948 4.783 4.785 547,286 -0.19(-3.84%)
May 07, 2004 5.080 5.080 4.927 4.976 1,314,570 -0.10(-2.00%)
May 06, 2004 5.283 5.283 5.045 5.078 681,647 -0.23(-4.29%)
May 05, 2004 5.141 5.323 5.141 5.305 691,490 +0.16(+3.20%)
May 04, 2004 5.057 5.161 5.057 5.141 736,277 +0.08(+1.65%)
May 03, 2004 5.080 5.080 5.002 5.057 470,016 -0.01(-0.28%)
Apr 30, 2004 5.090 5.130 5.071 5.071 592,073 -0.07(-1.34%)
Apr 29, 2004 5.161 5.171 5.090 5.141 885,403 -0.05(-0.98%)
Apr 28, 2004 5.283 5.293 5.132 5.191 1,178,733 -0.08(-1.47%)
Apr 27, 2004 5.334 5.334 5.222 5.269 492,164 -0.07(-1.22%)
Apr 26, 2004 5.313 5.356 5.262 5.334 536,458 -0.38(-6.65%)
Apr 23, 2004 5.649 5.738 5.649 5.714 307,110 +0.03(+0.61%)
Apr 22, 2004 5.618 5.685 5.608 5.679 227,872 +0.04(+0.72%)
Apr 21, 2004 5.740 5.740 5.638 5.638 448,853 -0.10(-1.77%)
Apr 20, 2004 5.699 5.811 5.689 5.740 645,719 +0.06(+1.11%)
Apr 19, 2004 5.588 5.685 5.588 5.677 551,223 +0.08(+1.42%)
Apr 16, 2004 5.614 5.622 5.583 5.598 174,226 -0.01(-0.25%)
Apr 15, 2004 5.594 5.620 5.577 5.612 352,389 +0.02(+0.36%)
Apr 14, 2004 5.669 5.689 5.569 5.592 321,875 -0.09(-1.61%)
Apr 13, 2004 5.760 5.770 5.669 5.683 413,910 -0.07(-1.17%)
Apr 12, 2004 5.640 5.785 5.640 5.750 236,238 +0.11(+1.98%)
Apr 08, 2004 5.632 5.699 5.618 5.638 348,944 +0.01(+0.11%)
Apr 07, 2004 5.614 5.673 5.598 5.632 285,947 +0.01(+0.11%)
Apr 06, 2004 5.659 5.659 5.555 5.626 882,450 -0.03(-0.57%)
Apr 05, 2004 5.551 5.659 5.537 5.659 378,474 +0.09(+1.64%)
Apr 02, 2004 5.551 5.699 5.527 5.567 648,180 +0.01(+0.26%)
Apr 01, 2004 5.449 5.557 5.405 5.553 484,289 +0.09(+1.60%)
Mar 31, 2004 5.273 5.466 5.242 5.466 301,696 +0.19(+3.66%)
Mar 30, 2004 5.222 5.273 5.202 5.273 244,605 +0.01(+0.19%)
Mar 29, 2004 5.303 5.303 5.238 5.262 483,305 -0.04(-0.77%)
Mar 26, 2004 5.273 5.340 5.224 5.303 330,734 +0.04(+0.69%)
Mar 25, 2004 5.238 5.273 5.199 5.267 325,812 +0.08(+1.53%)
Mar 24, 2004 5.130 5.187 5.130 5.187 368,630 +0.01(+0.12%)
Mar 23, 2004 5.181 5.281 5.157 5.181 426,706 +0.00(+0.00%)
Mar 22, 2004 5.303 5.303 5.120 5.181 350,913 -0.10(-1.96%)
Mar 19, 2004 5.334 5.374 5.277 5.285 183,577 -0.02(-0.46%)
Mar 18, 2004 5.384 5.386 5.293 5.309 216,060 -0.04(-0.83%)
Mar 17, 2004 5.374 5.405 5.289 5.354 345,007 +0.15(+2.81%)
Mar 16, 2004 5.181 5.281 5.114 5.208 1,870,716 +0.07(+1.30%)
Mar 15, 2004 5.354 5.354 5.141 5.141 377,489 -0.21(-3.98%)
Mar 12, 2004 5.405 5.470 5.319 5.354 438,518 -0.04(-0.75%)
Mar 11, 2004 5.506 5.506 5.395 5.395 408,988 -0.11(-1.99%)
Mar 10, 2004 5.638 5.638 5.504 5.504 280,041 -0.11(-1.92%)
Mar 09, 2004 5.661 5.740 5.577 5.612 851,444 -0.05(-0.83%)
Mar 08, 2004 5.665 5.689 5.606 5.659 119,103 -0.01(-0.11%)
Mar 05, 2004 5.689 5.699 5.598 5.665 238,699 +0.01(+0.11%)
Mar 04, 2004 5.665 5.750 5.608 5.659 164,875 -0.03(-0.61%)
Mar 03, 2004 5.766 5.766 5.665 5.693 296,775 -0.09(-1.62%)
Mar 02, 2004 5.720 5.902 5.720 5.787 1,114,751 +0.08(+1.35%)
Mar 01, 2004 5.608 5.720 5.608 5.709 1,214,661 +0.11(+2.00%)
Feb 27, 2004 5.567 5.606 5.543 5.598 677,710 +0.03(+0.55%)
Feb 26, 2004 5.506 5.594 5.506 5.567 1,747,675 +0.06(+1.14%)
Feb 25, 2004 5.510 5.518 5.502 5.504 824,375 -0.00(-0.04%)
Feb 24, 2004 5.683 5.683 5.492 5.506 1,155,109 -0.18(-3.11%)
Feb 23, 2004 5.709 5.730 5.683 5.683 160,445 -0.06(-0.99%)
Feb 20, 2004 5.770 5.770 5.693 5.740 158,476 -0.09(-1.46%)
Feb 19, 2004 5.943 5.945 5.815 5.825 210,646 -0.24(-3.89%)
Feb 18, 2004 6.197 6.219 5.943 6.061 718,559 -0.16(-2.52%)
Feb 17, 2004 6.024 6.217 6.004 6.217 1,237,300 +0.17(+2.86%)
Feb 13, 2004 6.207 6.207 5.982 6.045 589,612 -0.19(-3.09%)
Feb 12, 2004 5.872 6.309 5.868 6.238 1,609,869 +0.41(+6.97%)
Feb 11, 2004 5.703 5.831 5.699 5.831 334,179 +0.11(+1.88%)
Feb 10, 2004 5.777 5.777 5.675 5.724 339,593 -0.00(-0.04%)
Feb 09, 2004 5.770 5.831 5.724 5.726 333,687 -0.07(-1.12%)
Feb 06, 2004 5.567 5.793 5.567 5.791 408,988 +0.18(+3.26%)
Feb 05, 2004 5.567 5.644 5.567 5.608 168,812 +0.01(+0.22%)
Feb 04, 2004 5.588 5.598 5.527 5.596 351,897 -0.01(-0.18%)
Feb 03, 2004 5.588 5.665 5.577 5.606 375,521 +0.04(+0.66%)
Feb 02, 2004 5.405 5.646 5.403 5.569 751,534 +0.19(+3.51%)
Jan 30, 2004 5.283 5.405 5.252 5.380 897,707 +0.16(+3.16%)
Jan 29, 2004 5.313 5.313 5.175 5.216 633,907 -0.17(-3.17%)
Jan 28, 2004 5.445 5.480 5.384 5.386 429,659 -0.10(-1.81%)
Jan 27, 2004 5.455 5.537 5.435 5.486 620,126 +0.05(+1.01%)
Jan 26, 2004 5.289 5.476 5.289 5.431 595,026 +0.16(+3.09%)
Jan 23, 2004 5.303 5.323 5.262 5.269 410,957 +0.01(+0.12%)
Jan 22, 2004 5.273 5.334 5.246 5.262 219,505 -0.01(-0.19%)
Jan 21, 2004 5.202 5.273 5.183 5.273 190,959 +0.07(+1.37%)
Jan 20, 2004 5.212 5.222 5.191 5.202 173,733 -0.01(-0.16%)
Jan 16, 2004 5.173 5.238 5.173 5.210 402,590 +0.04(+0.75%)
Jan 15, 2004 5.240 5.242 5.171 5.171 282,502 -0.07(-1.32%)
Jan 14, 2004 5.185 5.293 5.171 5.240 437,533 +0.05(+1.06%)
Jan 13, 2004 5.228 5.321 5.185 5.185 268,721 -0.05(-0.89%)
Jan 12, 2004 5.303 5.336 5.226 5.232 238,699 -0.07(-1.38%)
Jan 09, 2004 5.090 5.305 5.049 5.305 587,644 +0.28(+5.67%)
Jan 08, 2004 4.998 5.051 4.990 5.021 596,995 +0.05(+0.98%)
Jan 07, 2004 4.998 4.998 4.948 4.972 1,030,591 -0.03(-0.53%)
Jan 06, 2004 4.948 5.019 4.939 4.998 983,344 +0.10(+2.07%)
Jan 05, 2004 4.836 4.909 4.813 4.897 730,371 +0.09(+1.90%)
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.