Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

38.39 -0.29 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.53 19.04 18.49 18.53 1,351,888 -0.44(-2.33%)
May 27, 2010 18.53 18.98 18.36 18.97 1,270,570 +0.98(+5.47%)
May 26, 2010 18.33 18.76 17.96 17.99 362 -0.03(-0.15%)
May 25, 2010 17.45 18.08 17.23 18.02 1,471,760 -0.11(-0.58%)
May 24, 2010 18.42 18.42 18.01 18.12 1,094,283 -0.02(-0.09%)
May 21, 2010 17.39 18.18 17.11 18.14 1,466,868 +0.34(+1.92%)
May 20, 2010 17.91 18.12 17.78 17.80 2,868,188 -0.67(-3.62%)
May 19, 2010 18.55 18.65 18.18 18.47 1,583,221 -0.19(-1.04%)
May 18, 2010 19.03 19.39 18.60 18.66 452 -0.28(-1.49%)
May 17, 2010 19.18 19.32 18.69 18.94 1,098,978 -0.18(-0.92%)
May 14, 2010 19.12 19.45 18.99 19.12 1,036,844 -0.46(-2.37%)
May 13, 2010 19.56 19.93 19.51 19.58 795,003 -0.06(-0.28%)
May 12, 2010 19.53 19.69 19.38 19.64 1,165,343 +0.44(+2.30%)
May 11, 2010 19.43 19.49 19.14 19.19 1,105,863 -0.36(-1.84%)
May 10, 2010 19.38 19.55 19.34 19.55 1,566,109 +0.96(+5.17%)
May 07, 2010 18.51 18.96 18.18 18.59 2,682,724 -0.01(-0.06%)
May 06, 2010 18.75 19.36 17.81 18.60 1,881,694 -0.27(-1.43%)
May 05, 2010 19.09 19.33 18.76 18.87 1,809,438 -0.56(-2.87%)
May 04, 2010 19.70 19.86 19.32 19.43 1,317,482 -0.50(-2.51%)
May 03, 2010 19.89 20.13 19.77 19.93 765,219 +0.18(+0.89%)
Apr 30, 2010 19.93 20.16 19.71 19.76 1,342,011 -0.14(-0.72%)
Apr 29, 2010 19.76 20.07 19.76 19.90 1,161,777 +0.09(+0.47%)
Apr 28, 2010 19.83 19.95 19.59 19.81 1,071,607 +0.18(+0.89%)
Apr 27, 2010 20.15 20.17 19.63 19.63 799,839 -0.48(-2.40%)
Apr 26, 2010 20.35 20.35 20.09 20.11 551,976 -0.16(-0.79%)
Apr 23, 2010 20.22 20.30 20.08 20.27 720,455 +0.10(+0.49%)
Apr 22, 2010 19.88 20.17 19.70 20.17 901,712 +0.21(+1.07%)
Apr 21, 2010 20.06 20.06 19.84 19.96 1,385,474 +0.02(+0.11%)
Apr 20, 2010 19.73 19.95 19.73 19.94 965,875 +0.27(+1.40%)
Apr 19, 2010 19.82 19.82 19.48 19.66 1,444,756 -0.27(-1.38%)
Apr 16, 2010 20.23 20.24 19.89 19.94 1,312,717 -0.32(-1.57%)
Apr 15, 2010 20.23 20.44 20.20 20.26 1,176,795 -0.03(-0.16%)
Apr 14, 2010 20.79 20.79 20.20 20.29 2,388,499 -0.33(-1.60%)
Apr 13, 2010 20.88 20.95 20.59 20.62 911,564 -0.34(-1.62%)
Apr 12, 2010 20.85 20.99 20.81 20.96 553,253 +0.04(+0.21%)
Apr 09, 2010 21.00 21.00 20.80 20.91 2,820,310 +0.04(+0.21%)
Apr 08, 2010 20.86 20.90 20.71 20.87 971,360 -0.12(-0.55%)
Apr 07, 2010 20.88 21.11 20.71 20.99 946,015 +0.20(+0.95%)
Apr 06, 2010 20.86 21.05 20.77 20.79 950,960 -0.16(-0.79%)
Apr 05, 2010 20.91 21.01 20.87 20.95 622,415 +0.13(+0.61%)
Apr 01, 2010 20.76 20.83 20.83 20.83 759,859 +0.31(+1.50%)
Mar 31, 2010 20.46 20.64 20.46 20.52 675,638 -0.01(-0.05%)
Mar 30, 2010 20.53 20.61 20.46 20.53 674,363 +0.12(+0.59%)
Mar 29, 2010 20.30 20.41 20.24 20.41 771,925 +0.16(+0.81%)
Mar 26, 2010 20.67 20.67 20.14 20.24 743,768 -0.21(-1.05%)
Mar 25, 2010 20.72 20.87 20.41 20.46 1,145,524 -0.17(-0.83%)
Mar 24, 2010 20.55 20.83 20.55 20.63 763,627 -0.15(-0.71%)
Mar 23, 2010 20.56 20.80 20.50 20.78 766,668 +0.25(+1.23%)
Mar 22, 2010 20.27 20.57 20.27 20.52 1,462,841 +0.05(+0.24%)
Mar 19, 2010 20.91 20.91 20.33 20.48 1,372,002 -0.40(-1.92%)
Mar 18, 2010 21.14 21.35 20.83 20.88 696,664 -0.14(-0.68%)
Mar 17, 2010 21.35 21.35 20.98 21.02 697,550 -0.18(-0.83%)
Mar 16, 2010 20.98 21.23 20.85 21.19 1,763,625 +0.42(+2.03%)
Mar 15, 2010 20.62 20.80 20.60 20.77 1,149,816 -0.09(-0.42%)
Mar 12, 2010 21.02 21.36 20.86 20.86 3,278,724 +0.38(+1.85%)
Mar 11, 2010 20.55 20.60 20.34 20.48 1,127,619 -0.10(-0.48%)
Mar 10, 2010 20.61 20.73 20.47 20.58 1,245,428 -0.01(-0.05%)
Mar 09, 2010 20.66 20.69 20.50 20.59 711,105 -0.03(-0.16%)
Mar 08, 2010 20.70 20.90 20.59 20.62 863,400 -0.12(-0.56%)
Mar 05, 2010 20.76 20.85 20.68 20.74 2,041,633 +0.16(+0.80%)
Mar 04, 2010 20.53 20.68 20.39 20.57 1,419,225 +0.08(+0.37%)
Mar 03, 2010 20.62 20.80 20.43 20.50 1,405,412 -0.13(-0.61%)
Mar 02, 2010 20.36 20.74 20.36 20.62 1,775,887 +0.55(+2.76%)
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.