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

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 28, 2019 3.957 3.992 3.949 3.975 6,202,843 +0.03(+0.66%)
Jun 27, 2019 3.949 3.966 3.940 3.949 8,018,972 +0.01(+0.22%)
Jun 26, 2019 3.940 3.966 3.914 3.940 9,090,906 +0.05(+1.34%)
Jun 25, 2019 3.896 3.914 3.879 3.888 7,930,752 +0.00(+0.00%)
Jun 24, 2019 3.914 3.940 3.888 3.888 7,826,887 -0.01(-0.22%)
Jun 21, 2019 3.905 3.923 3.879 3.896 22,203,320 -0.03(-0.66%)
Jun 20, 2019 3.923 3.940 3.888 3.923 9,400,543 +0.03(+0.89%)
Jun 19, 2019 3.914 3.931 3.888 3.888 7,083,364 +0.05(+1.36%)
Jun 18, 2019 3.818 3.870 3.814 3.836 7,225,905 +0.03(+0.91%)
Jun 17, 2019 3.827 3.853 3.801 3.801 4,019,254 -0.02(-0.45%)
Jun 14, 2019 3.836 3.836 3.801 3.818 4,974,005 -0.10(-2.44%)
Jun 13, 2019 3.844 3.870 3.836 3.914 7,275,789 +0.05(+1.35%)
Jun 12, 2019 3.870 3.888 3.862 3.862 6,044,297 -0.05(-1.33%)
Jun 11, 2019 3.940 3.940 3.896 3.914 9,853,519 +0.02(+0.45%)
Jun 10, 2019 3.905 3.940 3.888 3.896 6,676,326 +0.04(+1.13%)
Jun 07, 2019 3.862 3.879 3.853 3.853 11,200,011 +0.00(+0.00%)
Jun 06, 2019 3.870 3.888 3.810 3.853 20,471,672 -0.01(-0.22%)
Jun 05, 2019 3.870 3.888 3.844 3.862 16,981,386 -0.03(-0.89%)
Jun 04, 2019 3.896 3.905 3.870 3.896 23,870,076 +0.10(+2.75%)
Jun 03, 2019 3.775 3.810 3.758 3.792 20,397,006 +0.03(+0.92%)
May 31, 2019 3.792 3.827 3.758 3.758 51,414,152 -0.14(-3.56%)
May 30, 2019 3.870 3.914 3.862 3.896 8,430,912 +0.05(+1.35%)
May 29, 2019 3.827 3.862 3.810 3.844 9,399,229 +0.02(+0.45%)
May 28, 2019 3.888 3.896 3.827 3.827 6,090,973 -0.07(-1.78%)
May 24, 2019 3.905 3.914 3.870 3.896 5,852,076 +0.03(+0.90%)
May 23, 2019 3.862 3.888 3.844 3.862 7,598,507 -0.04(-1.11%)
May 22, 2019 3.905 3.914 3.879 3.905 12,545,433 -0.06(-1.53%)
May 21, 2019 3.940 3.972 3.914 3.966 8,384,227 +0.03(+0.66%)
May 20, 2019 3.957 3.975 3.931 3.940 7,906,523 -0.02(-0.44%)
May 17, 2019 3.966 4.005 3.949 3.957 8,738,762 -0.05(-1.30%)
May 16, 2019 3.992 4.035 3.983 4.009 7,493,382 +0.05(+1.32%)
May 15, 2019 3.896 3.975 3.888 3.957 7,588,683 +0.02(+0.44%)
May 14, 2019 3.931 3.975 3.923 3.940 6,681,006 +0.02(+0.44%)
May 13, 2019 3.966 3.966 3.923 3.923 10,836,285 -0.13(-3.21%)
May 10, 2019 4.009 4.070 3.975 4.053 9,716,739 +0.02(+0.43%)
May 09, 2019 4.009 4.061 4.001 4.035 9,720,748 -0.04(-1.06%)
May 08, 2019 4.061 4.122 4.061 4.079 7,037,091 +0.01(+0.21%)
May 07, 2019 4.122 4.131 4.053 4.070 11,785,179 -0.13(-3.10%)
May 06, 2019 4.174 4.218 4.165 4.200 8,534,562 -0.05(-1.22%)
May 03, 2019 4.244 4.261 4.209 4.252 11,526,349 +0.02(+0.41%)
May 02, 2019 4.304 4.304 4.218 4.235 34,424,124 -0.03(-0.81%)
May 01, 2019 4.322 4.356 4.261 4.270 12,261,858 -0.06(-1.40%)
Apr 30, 2019 4.339 4.362 4.304 4.330 12,643,014 -0.01(-0.20%)
Apr 29, 2019 4.296 4.356 4.287 4.339 18,002,562 +0.10(+2.31%)
Apr 26, 2019 4.241 4.267 4.224 4.241 7,886,538 +0.04(+1.02%)
Apr 25, 2019 4.215 4.250 4.190 4.198 14,055,643 -0.02(-0.41%)
Apr 24, 2019 4.275 4.275 4.207 4.215 8,555,344 -0.11(-2.57%)
Apr 23, 2019 4.327 4.344 4.301 4.327 7,735,656 -0.06(-1.36%)
Apr 22, 2019 4.378 4.412 4.369 4.386 4,930,870 -0.01(-0.19%)
Apr 18, 2019 4.386 4.421 4.352 4.395 9,624,002 -0.07(-1.53%)
Apr 17, 2019 4.480 4.489 4.429 4.463 13,323,562 +0.09(+1.95%)
Apr 16, 2019 4.361 4.386 4.344 4.378 15,706,549 +0.03(+0.59%)
Apr 15, 2019 4.369 4.378 4.335 4.352 16,436,902 +0.00(+0.00%)
Apr 12, 2019 4.412 4.429 4.327 4.352 35,795,664 +0.07(+1.60%)
Apr 11, 2019 4.258 4.318 4.250 4.284 8,096,025 +0.09(+2.04%)
Apr 10, 2019 4.198 4.215 4.155 4.198 7,143,837 +0.03(+0.61%)
Apr 09, 2019 4.198 4.215 4.173 4.173 5,582,816 -0.04(-1.01%)
Apr 08, 2019 4.190 4.215 4.181 4.215 3,829,275 +0.02(+0.41%)
Apr 05, 2019 4.181 4.215 4.164 4.198 4,923,984 +0.01(+0.20%)
Apr 04, 2019 4.164 4.207 4.164 4.190 6,237,131 +0.04(+1.03%)
Apr 03, 2019 4.173 4.190 4.138 4.147 7,031,681 +0.06(+1.46%)
Apr 02, 2019 4.079 4.113 4.053 4.087 6,617,451 -0.02(-0.42%)
Apr 01, 2019 4.036 4.104 4.027 4.104 8,087,860 +0.15(+3.67%)
Mar 29, 2019 3.959 3.976 3.908 3.959 7,120,140 +0.02(+0.43%)
Mar 28, 2019 3.942 3.950 3.908 3.942 6,679,206 -0.05(-1.28%)
Mar 27, 2019 4.036 4.047 3.950 3.993 11,254,053 +0.06(+1.52%)
Mar 26, 2019 3.933 3.950 3.899 3.933 11,279,721 -0.04(-1.08%)
Mar 25, 2019 3.993 4.019 3.950 3.976 9,591,366 +0.00(+0.00%)
Mar 22, 2019 4.027 4.036 3.950 3.976 15,017,204 -0.21(-4.91%)
Mar 21, 2019 4.215 4.224 4.164 4.181 8,963,733 -0.08(-1.81%)
Mar 20, 2019 4.301 4.327 4.258 4.258 7,312,195 -0.05(-1.19%)
Mar 19, 2019 4.369 4.378 4.292 4.309 8,952,707 +0.03(+0.60%)
Mar 18, 2019 4.292 4.309 4.250 4.284 7,136,089 +0.07(+1.62%)
Mar 15, 2019 4.173 4.232 4.164 4.215 9,947,262 +0.08(+1.86%)
Mar 14, 2019 4.164 4.181 4.130 4.138 7,255,666 +0.02(+0.41%)
Mar 13, 2019 4.104 4.130 4.091 4.121 11,571,770 +0.11(+2.77%)
Mar 12, 2019 3.993 4.032 3.963 4.010 8,241,745 +0.03(+0.64%)
Mar 11, 2019 3.942 3.993 3.942 3.984 6,691,008 +0.05(+1.30%)
Mar 08, 2019 3.890 3.942 3.883 3.933 7,932,618 -0.02(-0.43%)
Mar 07, 2019 4.027 4.032 3.942 3.950 12,415,549 -0.21(-4.94%)
Mar 06, 2019 4.173 4.190 4.138 4.155 10,608,536 +0.05(+1.25%)
Mar 05, 2019 4.096 4.147 4.061 4.104 8,486,900 +0.01(+0.21%)
Mar 04, 2019 4.113 4.121 4.070 4.096 10,224,993 -0.06(-1.44%)
Mar 01, 2019 4.181 4.215 4.130 4.155 10,249,237 +0.00(+0.00%)
Feb 28, 2019 4.155 4.181 4.138 4.155 9,656,580 +0.06(+1.46%)
Feb 27, 2019 4.053 4.113 4.053 4.096 9,948,749 +0.03(+0.84%)
Feb 26, 2019 4.027 4.096 4.027 4.061 7,963,934 +0.01(+0.21%)
Feb 25, 2019 4.061 4.079 4.044 4.053 8,293,050 +0.05(+1.28%)
Feb 22, 2019 4.027 4.044 3.984 4.002 5,769,559 +0.02(+0.43%)
Feb 21, 2019 4.036 4.053 3.984 3.984 13,945,564 -0.04(-1.06%)
Feb 20, 2019 4.002 4.044 3.984 4.027 8,008,056 +0.03(+0.64%)
Feb 19, 2019 3.959 4.027 3.950 4.002 12,315,285 +0.03(+0.86%)
Feb 15, 2019 3.942 3.984 3.925 3.967 6,142,758 +0.10(+2.65%)
Feb 14, 2019 3.856 3.899 3.839 3.865 6,477,045 -0.01(-0.22%)
Feb 13, 2019 3.882 3.908 3.865 3.873 6,026,512 -0.01(-0.22%)
Feb 12, 2019 3.908 3.933 3.856 3.882 14,220,726 +0.02(+0.44%)
Feb 11, 2019 3.882 3.890 3.856 3.865 16,822,686 -0.01(-0.22%)
Feb 08, 2019 3.865 3.882 3.822 3.873 10,277,539 -0.03(-0.66%)
Feb 07, 2019 3.942 3.950 3.873 3.899 10,031,038 -0.12(-2.98%)
Feb 06, 2019 4.010 4.044 4.002 4.019 6,454,020 -0.01(-0.21%)
Feb 05, 2019 4.010 4.036 3.976 4.027 9,869,276 +0.05(+1.29%)
Feb 04, 2019 3.925 3.993 3.916 3.976 9,711,654 -0.01(-0.21%)
Feb 01, 2019 3.976 4.019 3.959 3.984 8,612,353 -0.07(-1.69%)
Jan 31, 2019 4.019 4.061 4.002 4.053 9,515,958 -0.05(-1.25%)
Jan 30, 2019 4.096 4.147 4.070 4.104 7,042,516 -0.06(-1.54%)
Jan 29, 2019 4.177 4.202 4.151 4.168 4,581,342 -0.03(-0.60%)
Jan 28, 2019 4.177 4.219 4.160 4.194 6,910,452 -0.03(-0.80%)
Jan 25, 2019 4.177 4.236 4.177 4.227 5,025,150 +0.08(+1.83%)
Jan 24, 2019 4.135 4.160 4.101 4.151 4,432,575 -0.01(-0.20%)
Jan 23, 2019 4.177 4.185 4.143 4.160 6,550,200 +0.05(+1.23%)
Jan 22, 2019 4.101 4.135 4.093 4.109 10,540,615 -0.08(-1.81%)
Jan 18, 2019 4.151 4.194 4.118 4.185 7,283,118 +0.08(+2.05%)
Jan 17, 2019 4.093 4.135 4.067 4.101 5,959,969 -0.04(-1.02%)
Jan 16, 2019 4.101 4.151 4.093 4.143 5,927,019 +0.04(+1.03%)
Jan 15, 2019 4.076 4.101 4.050 4.101 6,873,154 -0.02(-0.41%)
Jan 14, 2019 4.042 4.151 4.042 4.118 7,707,973 -0.01(-0.20%)
Jan 11, 2019 4.101 4.151 4.080 4.126 17,263,472 +0.02(+0.41%)
Jan 10, 2019 4.084 4.126 4.076 4.109 5,983,730 +0.05(+1.24%)
Jan 09, 2019 4.059 4.084 4.034 4.059 5,063,743 +0.01(+0.21%)
Jan 08, 2019 4.067 4.076 4.025 4.050 4,938,409 +0.03(+0.63%)
Jan 07, 2019 4.000 4.059 3.983 4.025 8,000,399 +0.05(+1.27%)
Jan 04, 2019 3.958 4.000 3.941 3.975 7,638,427 +0.14(+3.74%)
Jan 03, 2019 3.831 3.857 3.806 3.831 7,346,926 +0.03(+0.89%)
Jan 02, 2019 3.705 3.815 3.705 3.798 10,575,563 +0.03(+0.67%)
Dec 31, 2018 3.747 3.789 3.730 3.773 10,483,035 +0.03(+0.90%)
Dec 28, 2018 3.781 3.789 3.722 3.739 19,852,286 +0.03(+0.68%)
Dec 27, 2018 3.663 3.722 3.613 3.714 18,556,434 -0.02(-0.45%)
Dec 26, 2018 3.621 3.739 3.545 3.730 11,143,925 +0.09(+2.55%)
Dec 24, 2018 3.680 3.688 3.629 3.638 5,566,782 -0.03(-0.92%)
Dec 21, 2018 3.730 3.760 3.638 3.671 15,657,220 -0.10(-2.68%)
Dec 20, 2018 3.781 3.823 3.764 3.773 10,829,995 +0.00(+0.00%)
Dec 19, 2018 3.848 3.890 3.730 3.773 12,802,379 -0.01(-0.22%)
Dec 18, 2018 3.806 3.840 3.773 3.781 8,411,169 -0.01(-0.22%)
Dec 17, 2018 3.857 3.874 3.764 3.789 16,587,132 -0.03(-0.88%)
Dec 14, 2018 3.815 3.865 3.806 3.823 7,310,906 -0.03(-0.87%)
Dec 13, 2018 3.916 3.924 3.840 3.857 10,116,086 +0.03(+0.88%)
Dec 12, 2018 3.789 3.865 3.781 3.823 15,526,937 +0.18(+4.85%)
Dec 11, 2018 3.739 3.764 3.621 3.646 18,133,432 -0.09(-2.48%)
Dec 10, 2018 3.781 3.798 3.697 3.739 11,173,568 -0.07(-1.77%)
Dec 07, 2018 3.865 3.899 3.798 3.806 6,765,830 -0.08(-2.16%)
Dec 06, 2018 3.857 3.890 3.798 3.890 13,054,874 -0.02(-0.43%)
Dec 04, 2018 4.034 4.042 3.890 3.907 10,216,435 -0.19(-4.72%)
Dec 03, 2018 4.093 4.109 4.076 4.101 5,984,093 +0.09(+2.31%)
Nov 30, 2018 4.008 4.017 3.983 4.008 4,968,148 -0.05(-1.24%)
Nov 29, 2018 4.059 4.076 4.025 4.059 5,275,918 -0.04(-1.03%)
Nov 28, 2018 4.042 4.109 4.008 4.101 6,817,368 +0.09(+2.31%)
Nov 27, 2018 3.983 4.025 3.975 4.008 7,803,324 -0.02(-0.42%)
Nov 26, 2018 4.034 4.059 4.008 4.025 10,218,893 +0.11(+2.80%)
Nov 23, 2018 3.907 3.924 3.895 3.916 3,865,883 -0.06(-1.48%)
Nov 21, 2018 3.975 3.975 3.975 0 +0.07(+1.72%)
Nov 20, 2018 3.966 3.983 3.899 3.907 7,925,922 -0.16(-3.93%)
Nov 19, 2018 4.076 4.101 4.034 4.067 14,187,519 -0.01(-0.21%)
Nov 16, 2018 4.059 4.101 4.034 4.076 5,404,565 +0.01(+0.21%)
Nov 15, 2018 4.017 4.101 4.000 4.067 6,852,282 -0.02(-0.41%)
Nov 14, 2018 4.126 4.135 4.034 4.084 7,464,632 -0.01(-0.21%)
Nov 13, 2018 4.042 4.114 4.042 4.093 12,704,725 +0.12(+2.97%)
Nov 12, 2018 4.025 4.025 3.966 3.975 19,448,784 -0.13(-3.28%)
Nov 09, 2018 4.050 4.139 4.025 4.109 10,603,926 +0.05(+1.24%)
Nov 08, 2018 4.168 4.185 4.050 4.059 9,902,237 -0.12(-2.82%)
Nov 07, 2018 4.185 4.202 4.143 4.177 12,074,599 +0.00(+0.00%)
Nov 06, 2018 4.067 4.177 4.034 4.177 19,377,402 +0.09(+2.27%)
Nov 05, 2018 4.135 4.151 4.067 4.084 10,605,493 -0.08(-1.82%)
Nov 02, 2018 4.160 4.168 4.109 4.160 9,467,698 +0.05(+1.23%)
Nov 01, 2018 4.076 4.118 4.059 4.109 13,609,909 +0.08(+2.09%)
Oct 31, 2018 4.025 4.059 4.008 4.025 11,922,424 +0.06(+1.49%)
Oct 30, 2018 3.975 3.991 3.941 3.966 12,727,288 +0.03(+0.64%)
Oct 29, 2018 3.983 4.000 3.899 3.941 9,226,292 +0.05(+1.30%)
Oct 26, 2018 3.848 3.907 3.798 3.890 15,263,317 -0.03(-0.65%)
Oct 25, 2018 3.899 3.949 3.874 3.916 17,830,544 +0.13(+3.33%)
Oct 24, 2018 3.874 3.882 3.789 3.789 19,923,816 -0.19(-4.66%)
Oct 23, 2018 3.924 4.008 3.916 3.975 25,690,306 +0.03(+0.85%)
Oct 22, 2018 3.975 3.983 3.941 3.941 7,536,411 -0.08(-1.89%)
Oct 19, 2018 3.966 4.055 3.966 4.017 15,187,672 +0.06(+1.49%)
Oct 18, 2018 4.042 4.067 3.941 3.958 10,284,727 -0.17(-4.08%)
Oct 17, 2018 4.135 4.160 4.096 4.126 7,322,716 -0.06(-1.41%)
Oct 16, 2018 4.185 4.210 4.160 4.185 7,750,640 +0.08(+1.84%)
Oct 15, 2018 4.093 4.143 4.076 4.109 12,558,175 +0.03(+0.61%)
Oct 12, 2018 4.143 4.151 4.026 4.084 8,102,001 -0.02(-0.41%)
Oct 11, 2018 4.176 4.185 4.076 4.101 11,755,642 -0.07(-1.60%)
Oct 10, 2018 4.243 4.251 4.159 4.168 9,734,976 -0.04(-0.99%)
Oct 09, 2018 4.193 4.226 4.159 4.210 7,778,545 +0.00(+0.00%)
Oct 08, 2018 4.159 4.218 4.143 4.210 8,686,541 +0.05(+1.20%)
Oct 05, 2018 4.185 4.185 4.134 4.159 5,458,802 -0.04(-0.99%)
Oct 04, 2018 4.226 4.243 4.176 4.201 5,150,543 +0.00(+0.00%)
Oct 03, 2018 4.210 4.235 4.185 4.201 8,446,074 +0.09(+2.24%)
Oct 02, 2018 4.126 4.134 4.093 4.109 10,390,205 -0.04(-1.01%)
Oct 01, 2018 4.201 4.218 4.126 4.151 7,979,439 -0.03(-0.60%)
Sep 28, 2018 4.193 4.235 4.176 4.176 7,589,572 -0.17(-3.85%)
Sep 27, 2018 4.343 4.385 4.322 4.343 10,083,485 -0.04(-0.95%)
Sep 26, 2018 4.410 4.418 4.385 4.385 8,635,426 -0.06(-1.32%)
Sep 25, 2018 4.418 4.452 4.402 4.443 5,764,290 +0.04(+0.95%)
Sep 24, 2018 4.452 4.460 4.402 4.402 5,218,434 -0.08(-1.86%)
Sep 21, 2018 4.469 4.502 4.452 4.485 5,567,155 -0.03(-0.74%)
Sep 20, 2018 4.510 4.535 4.469 4.519 12,452,772 +0.13(+3.05%)
Sep 19, 2018 4.352 4.385 4.335 4.385 10,057,252 +0.09(+2.14%)
Sep 18, 2018 4.260 4.318 4.251 4.293 13,846,302 +0.08(+1.78%)
Sep 17, 2018 4.210 4.251 4.210 4.218 4,694,709 +0.06(+1.41%)
Sep 14, 2018 4.159 4.176 4.143 4.159 6,409,310 -0.01(-0.20%)
Sep 13, 2018 4.201 4.226 4.151 4.168 6,668,782 +0.07(+1.63%)
Sep 12, 2018 4.084 4.134 4.084 4.101 3,966,970 -0.02(-0.41%)
Sep 11, 2018 4.068 4.118 4.068 4.118 4,165,637 +0.01(+0.20%)
Sep 10, 2018 4.159 4.164 4.109 4.109 9,992,686 +0.06(+1.44%)
Sep 07, 2018 4.026 4.068 4.026 4.051 8,769,116 -0.07(-1.62%)
Sep 06, 2018 4.151 4.168 4.093 4.118 5,298,854 -0.05(-1.20%)
Sep 05, 2018 4.176 4.193 4.143 4.168 4,910,861 +0.01(+0.20%)
Sep 04, 2018 4.109 4.168 4.084 4.159 8,370,162 -0.01(-0.20%)
Aug 31, 2018 4.168 4.168 4.168 0 -0.01(-0.20%)
Aug 30, 2018 4.201 4.201 4.159 4.176 5,821,433 -0.10(-2.34%)
Aug 29, 2018 4.226 4.284 4.218 4.276 5,589,435 +0.03(+0.59%)
Aug 28, 2018 4.301 4.301 4.251 4.251 5,263,712 -0.03(-0.78%)
Aug 27, 2018 4.251 4.293 4.243 4.285 3,878,407 +0.06(+1.38%)
Aug 24, 2018 4.235 4.251 4.222 4.226 4,194,851 +0.04(+1.00%)
Aug 23, 2018 4.210 4.235 4.185 4.185 7,629,518 -0.06(-1.38%)
Aug 22, 2018 4.226 4.247 4.222 4.243 7,013,395 -0.02(-0.39%)
Aug 21, 2018 4.260 4.293 4.243 4.260 7,431,418 +0.09(+2.20%)
Aug 20, 2018 4.168 4.190 4.159 4.168 3,460,355 -0.01(-0.20%)
Aug 17, 2018 4.143 4.189 4.118 4.176 7,766,408 +0.01(+0.20%)
Aug 16, 2018 4.176 4.201 4.159 4.168 10,908,442 +0.03(+0.81%)
Aug 15, 2018 4.101 4.159 4.076 4.134 12,038,631 -0.09(-2.17%)
Aug 14, 2018 4.210 4.251 4.189 4.226 9,792,220 +0.02(+0.40%)
Aug 13, 2018 4.235 4.285 4.210 4.210 17,338,582 -0.13(-2.89%)
Aug 10, 2018 4.301 4.343 4.285 4.335 20,663,210 -0.15(-3.35%)
Aug 09, 2018 4.502 4.506 4.477 4.485 4,620,402 -0.05(-1.10%)
Aug 08, 2018 4.519 4.552 4.502 4.535 4,468,164 -0.01(-0.18%)
Aug 07, 2018 4.569 4.585 4.544 4.544 7,059,739 +0.04(+0.93%)
Aug 06, 2018 4.494 4.510 4.477 4.502 7,961,166 -0.04(-0.92%)
Aug 03, 2018 4.519 4.544 4.494 4.544 5,396,784 +0.02(+0.37%)
Aug 02, 2018 4.527 4.552 4.498 4.527 9,626,354 -0.08(-1.81%)
Aug 01, 2018 4.652 4.661 4.594 4.611 6,122,643 -0.06(-1.25%)
Jul 31, 2018 4.719 4.727 4.661 4.669 5,828,153 +0.01(+0.18%)
Jul 30, 2018 4.636 4.669 4.627 4.661 5,034,072 +0.05(+1.00%)
Jul 27, 2018 4.590 4.644 4.590 4.615 8,229,458 +0.04(+0.90%)
Jul 26, 2018 4.565 4.582 4.541 4.573 10,775,124 +0.02(+0.36%)
Jul 25, 2018 4.573 4.579 4.508 4.557 8,756,297 +0.01(+0.18%)
Jul 24, 2018 4.565 4.573 4.541 4.549 12,526,564 +0.04(+0.91%)
Jul 23, 2018 4.475 4.520 4.466 4.508 9,853,830 +0.03(+0.74%)
Jul 20, 2018 4.450 4.491 4.425 4.475 12,398,961 +0.02(+0.37%)
Jul 19, 2018 4.409 4.480 4.392 4.458 23,054,256 +0.02(+0.37%)
Jul 18, 2018 4.392 4.458 4.392 4.442 16,893,786 +0.05(+1.13%)
Jul 17, 2018 4.458 4.466 4.376 4.392 61,942,828 -0.12(-2.56%)
Jul 16, 2018 4.475 4.524 4.475 4.508 8,858,179 +0.04(+0.92%)
Jul 13, 2018 4.458 4.466 4.426 4.466 7,228,865 -0.04(-0.91%)
Jul 12, 2018 4.483 4.524 4.475 4.508 6,797,429 +0.02(+0.55%)
Jul 11, 2018 4.524 4.536 4.458 4.483 10,150,527 -0.13(-2.86%)
Jul 10, 2018 4.598 4.631 4.573 4.615 5,814,755 -0.04(-0.88%)
Jul 09, 2018 4.648 4.664 4.643 4.656 9,012,797 +0.05(+1.07%)
Jul 06, 2018 4.565 4.623 4.557 4.606 4,694,250 +0.03(+0.72%)
Jul 05, 2018 4.573 4.594 4.557 4.573 12,752,786 +0.16(+3.54%)
Jul 03, 2018 4.417 4.417 4.417 0 +0.03(+0.75%)
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.