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

Banco Santander ADR (NY: SAN )

4.990 -0.090 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 28, 2004 4.003 4.014 3.966 3.996 621,192 -0.01(-0.19%)
May 27, 2004 4.018 4.059 3.988 4.003 794,399 +0.02(+0.47%)
May 26, 2004 3.969 4.022 3.928 3.984 1,670,591 +0.03(+0.66%)
May 25, 2004 3.853 3.958 3.853 3.958 803,220 +0.07(+1.83%)
May 24, 2004 3.898 3.921 3.842 3.887 524,699 +0.06(+1.46%)
May 21, 2004 3.868 3.868 3.812 3.831 2,791,357 +0.01(+0.39%)
May 20, 2004 3.816 3.842 3.790 3.816 285,737 -0.05(-1.35%)
May 19, 2004 3.906 3.939 3.861 3.868 536,994 +0.12(+3.19%)
May 18, 2004 3.719 3.786 3.719 3.749 546,617 +0.03(+0.80%)
May 17, 2004 3.711 3.737 3.696 3.719 541,271 -0.02(-0.60%)
May 14, 2004 3.726 3.786 3.715 3.741 569,070 -0.01(-0.30%)
May 13, 2004 3.797 3.812 3.741 3.752 742,811 -0.04(-1.08%)
May 12, 2004 3.842 3.853 3.749 3.794 1,464,774 -0.00(-0.10%)
May 11, 2004 3.752 3.827 3.741 3.797 573,346 +0.05(+1.40%)
May 10, 2004 3.741 3.760 3.689 3.745 796,003 -0.08(-2.05%)
May 07, 2004 3.880 3.891 3.809 3.824 560,516 -0.24(-5.81%)
May 06, 2004 4.003 4.059 3.943 4.059 975,357 -0.01(-0.18%)
May 05, 2004 4.055 4.089 4.026 4.067 1,762,273 +0.05(+1.21%)
May 04, 2004 3.999 4.055 3.969 4.018 776,490 -0.01(-0.19%)
May 03, 2004 4.007 4.063 3.988 4.026 463,488 +0.05(+1.32%)
Apr 30, 2004 3.966 3.999 3.932 3.973 860,955 -0.00(-0.09%)
Apr 29, 2004 3.981 4.026 3.966 3.977 729,714 -0.06(-1.57%)
Apr 28, 2004 4.070 4.078 4.022 4.040 447,451 -0.13(-3.05%)
Apr 27, 2004 4.145 4.209 4.145 4.168 1,021,065 +0.03(+0.72%)
Apr 26, 2004 4.145 4.209 4.127 4.138 532,450 +0.00(+0.09%)
Apr 23, 2004 4.119 4.141 4.093 4.134 372,875 -0.02(-0.54%)
Apr 22, 2004 4.067 4.160 4.040 4.156 908,534 +0.06(+1.55%)
Apr 21, 2004 4.093 4.138 4.078 4.093 511,601 -0.02(-0.46%)
Apr 20, 2004 4.164 4.224 4.108 4.112 348,017 -0.07(-1.61%)
Apr 19, 2004 4.205 4.257 4.141 4.179 534,321 -0.02(-0.53%)
Apr 16, 2004 4.149 4.250 4.149 4.201 1,246,661 +0.08(+2.00%)
Apr 15, 2004 4.175 4.175 4.067 4.119 1,010,908 -0.03(-0.72%)
Apr 14, 2004 4.123 4.220 4.115 4.149 1,086,285 -0.03(-0.63%)
Apr 13, 2004 4.276 4.276 4.164 4.175 530,045 -0.12(-2.70%)
Apr 12, 2004 4.231 4.291 4.231 4.291 871,112 +0.02(+0.53%)
Apr 08, 2004 4.280 4.299 4.246 4.269 814,981 +0.02(+0.53%)
Apr 07, 2004 4.209 4.269 4.194 4.246 847,323 +0.06(+1.34%)
Apr 06, 2004 4.186 4.216 4.156 4.190 830,216 -0.01(-0.18%)
Apr 05, 2004 4.168 4.198 4.115 4.198 721,160 +0.00(+0.09%)
Apr 02, 2004 4.183 4.216 4.164 4.194 875,924 +0.06(+1.45%)
Apr 01, 2004 4.115 4.198 4.093 4.134 829,415 +0.03(+0.64%)
Mar 31, 2004 4.063 4.108 4.059 4.108 447,718 +0.03(+0.73%)
Mar 30, 2004 4.063 4.097 4.029 4.078 679,195 +0.03(+0.83%)
Mar 29, 2004 4.018 4.097 4.018 4.044 751,899 +0.07(+1.89%)
Mar 26, 2004 4.011 4.018 3.939 3.969 953,172 -0.03(-0.66%)
Mar 25, 2004 3.992 4.018 3.928 3.996 1,271,787 +0.11(+2.79%)
Mar 24, 2004 3.932 3.943 3.872 3.887 703,786 -0.07(-1.89%)
Mar 23, 2004 3.973 3.992 3.939 3.962 753,236 +0.06(+1.53%)
Mar 22, 2004 3.906 3.917 3.880 3.902 584,840 -0.06(-1.42%)
Mar 19, 2004 3.973 4.040 3.954 3.958 633,488 -0.05(-1.21%)
Mar 18, 2004 4.018 4.040 3.947 4.007 698,708 -0.06(-1.56%)
Mar 17, 2004 4.044 4.085 4.022 4.070 768,471 +0.10(+2.64%)
Mar 16, 2004 4.014 4.018 3.910 3.966 1,576,770 +0.12(+3.01%)
Mar 15, 2004 3.947 3.954 3.809 3.850 2,479,157 -0.18(-4.46%)
Mar 12, 2004 4.052 4.078 3.988 4.029 1,181,174 -0.05(-1.19%)
Mar 11, 2004 4.070 4.149 4.048 4.078 1,103,659 -0.12(-2.77%)
Mar 10, 2004 4.194 4.239 4.171 4.194 1,071,049 -0.04(-0.88%)
Mar 09, 2004 4.243 4.265 4.198 4.231 1,102,857 -0.04(-0.88%)
Mar 08, 2004 4.276 4.310 4.261 4.269 1,060,090 -0.04(-1.04%)
Mar 05, 2004 4.261 4.351 4.261 4.314 631,349 +0.05(+1.23%)
Mar 04, 2004 4.220 4.261 4.209 4.261 367,797 +0.08(+1.88%)
Mar 03, 2004 4.190 4.201 4.115 4.183 1,100,986 -0.07(-1.76%)
Mar 02, 2004 4.317 4.317 4.231 4.257 882,072 -0.09(-2.07%)
Mar 01, 2004 4.351 4.351 4.299 4.347 427,938 -0.00(-0.09%)
Feb 27, 2004 4.299 4.377 4.295 4.351 792,795 +0.07(+1.57%)
Feb 26, 2004 4.269 4.310 4.246 4.284 832,087 -0.07(-1.55%)
Feb 25, 2004 4.347 4.351 4.306 4.351 938,738 -0.02(-0.43%)
Feb 24, 2004 4.332 4.407 4.317 4.370 456,004 -0.00(-0.09%)
Feb 23, 2004 4.396 4.396 4.351 4.373 576,019 +0.01(+0.34%)
Feb 20, 2004 4.418 4.418 4.340 4.358 507,325 -0.09(-1.94%)
Feb 19, 2004 4.456 4.508 4.418 4.445 536,994 +0.03(+0.59%)
Feb 18, 2004 4.452 4.478 4.396 4.418 447,718 -0.04(-0.84%)
Feb 17, 2004 4.445 4.467 4.415 4.456 417,246 +0.01(+0.25%)
Feb 13, 2004 4.489 4.508 4.415 4.445 490,752 -0.05(-1.16%)
Feb 12, 2004 4.497 4.523 4.460 4.497 298,835 -0.02(-0.50%)
Feb 11, 2004 4.433 4.538 4.433 4.519 555,170 +0.06(+1.26%)
Feb 10, 2004 4.460 4.489 4.441 4.463 624,934 +0.03(+0.68%)
Feb 09, 2004 4.437 4.471 4.415 4.433 518,551 +0.01(+0.17%)
Feb 06, 2004 4.351 4.467 4.332 4.426 709,667 +0.16(+3.68%)
Feb 05, 2004 4.321 4.329 4.257 4.269 661,286 +0.04(+0.88%)
Feb 04, 2004 4.261 4.276 4.198 4.231 706,726 -0.09(-2.16%)
Feb 03, 2004 4.321 4.340 4.284 4.325 664,227 +0.02(+0.52%)
Feb 02, 2004 4.276 4.332 4.265 4.302 615,846 +0.00(+0.09%)
Jan 30, 2004 4.269 4.340 4.239 4.299 495,029 -0.01(-0.26%)
Jan 29, 2004 4.373 4.373 4.246 4.310 960,656 -0.09(-1.96%)
Jan 28, 2004 4.426 4.516 4.388 4.396 961,458 -0.08(-1.76%)
Jan 27, 2004 4.471 4.516 4.452 4.474 1,265,372 +0.03(+0.76%)
Jan 26, 2004 4.463 4.463 4.396 4.441 520,957 -0.07(-1.49%)
Jan 23, 2004 4.527 4.553 4.489 4.508 908,534 -0.03(-0.66%)
Jan 22, 2004 4.531 4.557 4.516 4.538 1,127,715 +0.08(+1.76%)
Jan 21, 2004 4.388 4.467 4.377 4.460 979,367 +0.09(+1.97%)
Jan 20, 2004 4.366 4.407 4.362 4.373 875,924 -0.04(-0.93%)
Jan 16, 2004 4.411 4.452 4.366 4.415 690,689 -0.04(-1.01%)
Jan 15, 2004 4.441 4.493 4.422 4.460 722,229 -0.04(-0.91%)
Jan 14, 2004 4.486 4.527 4.456 4.501 1,237,039 -0.04(-0.91%)
Jan 13, 2004 4.579 4.587 4.489 4.542 932,323 -0.04(-0.82%)
Jan 12, 2004 4.564 4.620 4.549 4.579 1,209,507 +0.01(+0.16%)
Jan 09, 2004 4.549 4.602 4.549 4.572 585,909 +0.01(+0.16%)
Jan 08, 2004 4.557 4.575 4.519 4.564 495,831 +0.01(+0.25%)
Jan 07, 2004 4.598 4.598 4.527 4.553 710,468 -0.08(-1.70%)
Jan 06, 2004 4.613 4.639 4.602 4.632 617,183 +0.03(+0.73%)
Jan 05, 2004 4.557 4.598 4.546 4.598 621,727 +0.11(+2.42%)
Jan 02, 2004 4.512 4.519 4.456 4.489 661,821 -0.00(-0.08%)
Dec 31, 2003 4.433 4.493 4.433 4.493 1,345,828 +0.08(+1.87%)
Dec 30, 2003 4.377 4.433 4.377 4.411 388,111 +0.05(+1.11%)
Dec 29, 2003 4.366 4.396 4.336 4.362 955,578 +0.01(+0.34%)
Dec 26, 2003 4.362 4.489 4.310 4.347 565,595 +0.02(+0.52%)
Dec 24, 2003 4.228 4.340 4.228 4.325 123,222 +0.07(+1.58%)
Dec 23, 2003 4.257 4.287 4.228 4.257 335,721 +0.03(+0.62%)
Dec 22, 2003 4.190 4.190 4.190 4.231 346,146 +0.05(+1.25%)
Dec 19, 2003 4.201 4.216 4.149 4.179 331,712 -0.02(-0.53%)
Dec 18, 2003 4.134 4.220 4.130 4.201 1,034,429 +0.05(+1.17%)
Dec 17, 2003 4.127 4.149 4.097 4.153 599,274 +0.04(+0.91%)
Dec 16, 2003 4.108 4.141 4.093 4.115 483,001 +0.02(+0.46%)
Dec 15, 2003 4.119 4.119 4.097 4.097 909,603 -0.02(-0.45%)
Dec 12, 2003 4.085 4.112 4.082 4.115 341,602 +0.02(+0.46%)
Dec 11, 2003 4.014 4.097 3.996 4.097 530,045 +0.06(+1.48%)
Dec 10, 2003 4.037 4.059 4.029 4.037 689,619 -0.03(-0.64%)
Dec 09, 2003 4.074 4.097 4.055 4.063 386,240 -0.02(-0.55%)
Dec 08, 2003 4.037 4.097 4.014 4.085 452,796 +0.05(+1.20%)
Dec 05, 2003 4.007 4.074 4.003 4.037 348,017 -0.00(-0.09%)
Dec 04, 2003 4.048 4.067 4.022 4.040 677,591 -0.03(-0.83%)
Dec 03, 2003 4.044 4.100 4.044 4.074 916,018 +0.04(+1.11%)
Dec 02, 2003 4.011 4.055 4.007 4.029 3,323,540 +0.00(+0.09%)
Dec 01, 2003 3.977 4.040 3.977 4.026 3,253,776 +0.14(+3.66%)
Nov 28, 2003 3.857 3.928 3.857 3.883 272,907 +0.02(+0.58%)
Nov 26, 2003 3.838 3.865 3.827 3.861 1,032,291 +0.03(+0.88%)
Nov 25, 2003 3.809 3.835 3.809 3.827 2,562,553 +0.02(+0.59%)
Nov 24, 2003 3.760 3.809 3.760 3.805 744,949 +0.03(+0.79%)
Nov 21, 2003 3.726 3.779 3.715 3.775 631,349 +0.07(+1.92%)
Nov 20, 2003 3.711 3.711 3.711 3.704 486,476 -0.01(-0.30%)
Nov 19, 2003 3.670 3.719 3.666 3.715 649,525 +0.03(+0.71%)
Nov 18, 2003 3.674 3.719 3.674 3.689 536,994 +0.00(+0.10%)
Nov 17, 2003 3.693 3.693 3.621 3.685 517,749 -0.06(-1.60%)
Nov 14, 2003 3.782 3.797 3.741 3.745 1,307,070 -0.04(-0.99%)
Nov 13, 2003 3.715 3.797 3.696 3.782 1,063,297 +0.09(+2.33%)
Nov 12, 2003 3.636 3.737 3.636 3.696 1,092,432 +0.07(+1.96%)
Nov 11, 2003 3.607 3.640 3.599 3.625 335,454 -0.01(-0.21%)
Nov 10, 2003 3.681 3.696 3.629 3.633 521,758 -0.06(-1.52%)
Nov 07, 2003 3.666 3.700 3.655 3.689 498,771 +0.04(+1.02%)
Nov 06, 2003 3.636 3.663 3.629 3.651 717,151 +0.04(+1.04%)
Nov 05, 2003 3.592 3.625 3.599 3.614 709,667 +0.03(+0.73%)
Nov 04, 2003 3.592 3.621 3.584 3.588 542,648 -0.03(-0.93%)
Nov 03, 2003 3.565 3.629 3.595 3.621 717,418 +0.05(+1.36%)
Oct 31, 2003 3.535 3.569 3.550 3.573 556,507 +0.04(+1.06%)
Oct 30, 2003 3.528 3.565 3.509 3.535 669,038 +0.07(+2.16%)
Oct 29, 2003 3.438 3.479 3.438 3.461 667,167 -0.04(-1.07%)
Oct 28, 2003 3.453 3.513 3.453 3.498 551,695 +0.04(+1.19%)
Oct 27, 2003 3.449 3.494 3.434 3.457 333,049 +0.06(+1.76%)
Oct 24, 2003 3.378 3.423 3.367 3.397 394,794 -0.02(-0.55%)
Oct 23, 2003 3.375 3.423 3.375 3.416 446,916 +0.00(+0.11%)
Oct 22, 2003 3.468 3.468 3.393 3.412 736,396 -0.06(-1.62%)
Oct 21, 2003 3.449 3.498 3.449 3.468 306,586 +0.01(+0.43%)
Oct 20, 2003 3.416 3.472 3.416 3.453 366,193 +0.03(+0.76%)
Oct 17, 2003 3.472 3.446 3.404 3.427 353,898 -0.04(-1.29%)
Oct 16, 2003 3.464 3.491 3.464 3.472 987,920 +0.02(+0.54%)
Oct 15, 2003 3.479 3.509 3.453 3.453 717,418 -0.02(-0.65%)
Oct 14, 2003 3.431 3.487 3.431 3.476 394,259 +0.02(+0.54%)
Oct 13, 2003 3.431 3.464 3.431 3.457 333,850 +0.04(+1.20%)
Oct 10, 2003 3.423 3.431 3.404 3.416 313,269 +0.03(+1.00%)
Oct 09, 2003 3.367 3.423 3.367 3.382 580,563 +0.02(+0.56%)
Oct 08, 2003 3.326 3.390 3.356 3.363 618,786 +0.04(+1.12%)
Oct 07, 2003 3.300 3.348 3.300 3.326 799,478 +0.00(+0.11%)
Oct 06, 2003 3.285 3.341 3.285 3.322 548,221 +0.03(+1.02%)
Oct 03, 2003 3.303 3.333 3.262 3.289 616,113 +0.06(+1.97%)
Oct 02, 2003 3.236 3.247 3.206 3.225 544,479 -0.04(-1.15%)
Oct 01, 2003 3.184 3.274 3.217 3.262 644,179 +0.08(+2.47%)
Sep 30, 2003 3.214 3.214 3.158 3.184 787,449 -0.02(-0.58%)
Sep 29, 2003 3.176 3.210 3.176 3.202 452,262 +0.03(+0.94%)
Sep 26, 2003 3.225 3.214 3.161 3.173 525,768 -0.05(-1.62%)
Sep 25, 2003 3.232 3.274 3.214 3.225 516,145 +0.03(+1.06%)
Sep 24, 2003 3.285 3.285 3.165 3.191 1,532,399 -0.12(-3.51%)
Sep 23, 2003 3.315 3.322 3.274 3.307 835,562 +0.00(+0.11%)
Sep 22, 2003 3.326 3.326 3.270 3.303 745,217 -0.06(-1.78%)
Sep 19, 2003 3.360 3.363 3.326 3.363 336,256 -0.00(-0.11%)
Sep 18, 2003 3.360 3.367 3.330 3.367 491,822 +0.04(+1.12%)
Sep 17, 2003 3.322 3.337 3.311 3.330 685,343 +0.01(+0.23%)
Sep 16, 2003 3.307 3.322 3.270 3.322 180,423 +0.03(+0.91%)
Sep 15, 2003 3.277 3.326 3.277 3.292 391,853 +0.01(+0.23%)
Sep 12, 2003 3.236 3.296 3.232 3.285 927,244 -0.01(-0.23%)
Sep 11, 2003 3.259 3.300 3.255 3.292 1,024,005 +0.02(+0.69%)
Sep 10, 2003 3.274 3.300 3.251 3.270 987,118 -0.04(-1.13%)
Sep 09, 2003 3.315 3.348 3.307 3.307 420,454 -0.01(-0.23%)
Sep 08, 2003 3.281 3.345 3.281 3.315 654,069 +0.06(+1.72%)
Sep 05, 2003 3.225 3.318 3.225 3.259 416,177 +0.01(+0.46%)
Sep 04, 2003 3.229 3.266 3.225 3.244 285,737 +0.03(+0.93%)
Sep 03, 2003 3.206 3.244 3.199 3.214 756,443 -0.01(-0.23%)
Sep 02, 2003 3.199 3.221 3.165 3.221 377,954 +0.01(+0.35%)
Aug 29, 2003 3.195 3.221 3.187 3.210 206,351 +0.00(+0.12%)
Aug 28, 2003 3.191 3.229 3.180 3.206 274,511 +0.01(+0.35%)
Aug 27, 2003 3.187 3.217 3.180 3.195 274,778 -0.01(-0.47%)
Aug 26, 2003 3.184 3.214 3.131 3.210 837,433 +0.03(+0.94%)
Aug 25, 2003 3.187 3.217 3.124 3.180 339,196 -0.01(-0.23%)
Aug 22, 2003 3.210 3.217 3.165 3.187 393,457 -0.06(-1.84%)
Aug 21, 2003 3.259 3.266 3.217 3.247 423,929 -0.03(-0.91%)
Aug 20, 2003 3.266 3.303 3.266 3.277 301,240 -0.04(-1.13%)
Aug 19, 2003 3.296 3.322 3.266 3.315 768,471 -0.02(-0.56%)
Aug 18, 2003 3.330 3.348 3.318 3.333 310,863 -0.01(-0.45%)
Aug 15, 2003 3.360 3.375 3.341 3.348 179,621 +0.00(+0.11%)
Aug 14, 2003 3.289 3.375 3.289 3.345 743,078 +0.06(+1.71%)
Aug 13, 2003 3.303 3.311 3.262 3.289 234,684 -0.03(-1.01%)
Aug 12, 2003 3.296 3.333 3.285 3.322 484,872 +0.04(+1.14%)
Aug 11, 2003 3.240 3.296 3.236 3.285 464,557 +0.05(+1.50%)
Aug 08, 2003 3.277 3.303 3.202 3.236 443,174 -0.00(-0.12%)
Aug 07, 2003 3.244 3.251 3.210 3.240 438,630 -0.03(-1.03%)
Aug 06, 2003 3.262 3.292 3.214 3.274 1,260,293 +0.01(+0.34%)
Aug 05, 2003 3.292 3.330 3.262 3.262 1,011,709 -0.05(-1.58%)
Aug 04, 2003 3.307 3.348 3.277 3.315 373,677 +0.02(+0.68%)
Aug 01, 2003 3.318 3.318 3.285 3.292 152,892 -0.04(-1.12%)
Jul 31, 2003 3.367 3.367 3.322 3.330 420,721 -0.03(-0.89%)
Jul 30, 2003 3.348 3.375 3.326 3.360 159,842 -0.01(-0.33%)
Jul 29, 2003 3.390 3.416 3.337 3.371 554,368 -0.05(-1.53%)
Jul 28, 2003 3.431 3.494 3.397 3.423 219,181 -0.00(-0.11%)
Jul 25, 2003 3.371 3.427 3.348 3.427 399,872 +0.07(+2.23%)
Jul 24, 2003 3.367 3.431 3.352 3.352 284,134 +0.02(+0.67%)
Jul 23, 2003 3.281 3.330 3.281 3.330 492,623 +0.03(+0.79%)
Jul 22, 2003 3.303 3.315 3.266 3.303 624,934 +0.02(+0.57%)
Jul 21, 2003 3.311 3.311 3.236 3.285 510,265 -0.06(-1.68%)
Jul 18, 2003 3.330 3.348 3.274 3.341 469,369 +0.01(+0.34%)
Jul 17, 2003 3.292 3.356 3.292 3.330 416,177 -0.02(-0.67%)
Jul 16, 2003 3.393 3.393 3.330 3.352 136,587 -0.02(-0.66%)
Jul 15, 2003 3.423 3.446 3.311 3.375 933,125 -0.07(-1.96%)
Jul 14, 2003 3.408 3.457 3.404 3.442 343,206 +0.06(+1.88%)
Jul 11, 2003 3.352 3.423 3.352 3.378 261,414 +0.08(+2.38%)
Jul 10, 2003 3.315 3.337 3.292 3.300 298,568 -0.02(-0.56%)
Jul 09, 2003 3.337 3.363 3.307 3.318 491,822 -0.09(-2.63%)
Jul 08, 2003 3.397 3.461 3.367 3.408 945,688 +0.03(+0.89%)
Jul 07, 2003 3.348 3.397 3.348 3.378 611,302 +0.09(+2.73%)
Jul 03, 2003 3.274 3.322 3.274 3.289 552,497 -0.06(-1.68%)
Jul 02, 2003 3.300 3.348 3.266 3.345 1,575,434 +0.07(+2.17%)
Jul 01, 2003 3.281 3.296 3.221 3.274 624,934 -0.03(-0.79%)
Jun 30, 2003 3.326 3.367 3.277 3.300 443,708 -0.05(-1.45%)
Jun 27, 2003 3.330 3.371 3.318 3.348 331,712 -0.01(-0.22%)
Jun 26, 2003 3.311 3.363 3.300 3.356 389,180 +0.03(+0.90%)
Jun 25, 2003 3.315 3.378 3.285 3.326 310,596 -0.00(-0.11%)
Jun 24, 2003 3.303 3.337 3.236 3.330 406,287 -0.01(-0.22%)
Jun 23, 2003 3.386 3.386 3.311 3.337 712,072 -0.09(-2.73%)
Jun 20, 2003 3.412 3.461 3.386 3.431 654,871 +0.08(+2.34%)
Jun 19, 2003 3.378 3.397 3.345 3.352 470,973 -0.14(-3.97%)
Jun 18, 2003 3.487 3.517 3.468 3.491 306,319 -0.03(-0.74%)
Jun 17, 2003 3.520 3.554 3.476 3.517 385,171 -0.00(-0.11%)
Jun 16, 2003 3.461 3.532 3.442 3.520 787,984 +0.17(+5.14%)
Jun 13, 2003 3.423 3.464 3.348 3.348 847,858 -0.03(-0.89%)
Jun 12, 2003 3.371 3.412 3.345 3.378 726,239 +0.05(+1.57%)
Jun 11, 2003 3.232 3.345 3.221 3.326 716,349 +0.15(+4.71%)
Jun 10, 2003 3.161 3.180 3.135 3.176 254,999 +0.06(+2.04%)
Jun 09, 2003 3.120 3.146 3.090 3.113 636,161 -0.02(-0.60%)
Jun 06, 2003 3.150 3.176 3.105 3.131 431,413 +0.04(+1.33%)
Jun 05, 2003 3.083 3.105 3.049 3.090 389,715 -0.03(-0.84%)
Jun 04, 2003 3.079 3.116 3.045 3.116 720,091 +0.07(+2.33%)
Jun 03, 2003 3.030 3.064 3.012 3.045 415,643 +0.01(+0.25%)
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.