Skip to main content

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.328 5.353 5.312 5.312 3,000,630 -0.01(-0.15%)
Apr 27, 2018 5.296 5.337 5.280 5.320 5,460,660 +0.02(+0.31%)
Apr 26, 2018 5.337 5.337 5.280 5.304 3,933,951 -0.05(-0.91%)
Apr 25, 2018 5.304 5.369 5.280 5.353 5,943,019 +0.02(+0.46%)
Apr 24, 2018 5.361 5.385 5.312 5.328 10,403,026 -0.20(-3.68%)
Apr 23, 2018 5.524 5.557 5.508 5.532 4,352,463 +0.01(+0.15%)
Apr 20, 2018 5.524 5.532 5.487 5.524 3,981,331 -0.02(-0.29%)
Apr 19, 2018 5.524 5.548 5.508 5.540 6,767,687 +0.03(+0.59%)
Apr 18, 2018 5.524 5.540 5.491 5.508 7,397,445 +0.07(+1.20%)
Apr 17, 2018 5.459 5.467 5.428 5.442 4,628,517 -0.02(-0.45%)
Apr 16, 2018 5.434 5.475 5.426 5.467 7,880,592 +0.08(+1.51%)
Apr 13, 2018 5.491 5.495 5.369 5.385 10,093,992 +0.01(+0.15%)
Apr 12, 2018 5.377 5.410 5.369 5.377 4,486,781 +0.02(+0.30%)
Apr 11, 2018 5.394 5.407 5.361 5.361 4,070,710 -0.04(-0.75%)
Apr 10, 2018 5.402 5.426 5.369 5.402 13,623,782 +0.07(+1.22%)
Apr 09, 2018 5.377 5.418 5.337 5.337 7,541,436 +0.02(+0.46%)
Apr 06, 2018 5.377 5.381 5.296 5.312 7,552,457 -0.07(-1.21%)
Apr 05, 2018 5.361 5.406 5.337 5.377 8,794,028 +0.11(+2.17%)
Apr 04, 2018 5.174 5.263 5.174 5.263 8,384,617 +0.00(+0.00%)
Apr 03, 2018 5.247 5.280 5.210 5.263 6,666,769 +0.02(+0.47%)
Apr 02, 2018 5.337 5.337 5.202 5.239 6,702,029 -0.10(-1.83%)
Mar 29, 2018 5.337 5.337 5.337 0 +0.07(+1.24%)
Mar 28, 2018 5.247 5.318 5.222 5.271 13,278,842 +0.02(+0.47%)
Mar 27, 2018 5.320 5.353 5.222 5.247 12,030,497 -0.10(-1.83%)
Mar 26, 2018 5.328 5.345 5.271 5.345 10,487,471 +0.18(+3.47%)
Mar 23, 2018 5.222 5.255 5.157 5.165 15,195,440 -0.01(-0.16%)
Mar 22, 2018 5.239 5.247 5.157 5.174 18,146,978 -0.17(-3.20%)
Mar 21, 2018 5.345 5.393 5.304 5.345 8,888,675 -0.05(-0.91%)
Mar 20, 2018 5.377 5.410 5.361 5.394 17,730,668 -0.02(-0.30%)
Mar 19, 2018 5.459 5.459 5.353 5.410 7,766,080 -0.02(-0.45%)
Mar 16, 2018 5.451 5.487 5.426 5.434 5,518,338 +0.08(+1.52%)
Mar 15, 2018 5.369 5.385 5.345 5.353 7,387,273 -0.04(-0.76%)
Mar 14, 2018 5.475 5.475 5.394 5.394 7,997,150 -0.09(-1.63%)
Mar 13, 2018 5.540 5.565 5.467 5.483 5,732,784 -0.03(-0.59%)
Mar 12, 2018 5.508 5.532 5.499 5.516 6,822,577 -0.01(-0.15%)
Mar 09, 2018 5.499 5.540 5.475 5.524 7,585,586 +0.01(+0.15%)
Mar 08, 2018 5.557 5.589 5.483 5.516 6,455,301 -0.04(-0.73%)
Mar 07, 2018 5.573 5.499 5.557 6,384,235 -0.01(-0.15%)
Mar 06, 2018 5.581 5.593 5.532 5.565 7,744,941 +0.02(+0.29%)
Mar 05, 2018 5.508 5.565 5.475 5.548 8,882,072 -0.02(-0.29%)
Mar 02, 2018 5.524 5.565 5.483 5.565 7,226,461 +0.02(+0.29%)
Mar 01, 2018 5.581 5.614 5.491 5.548 9,060,568 -0.05(-0.87%)
Feb 28, 2018 5.711 5.719 5.597 5.597 5,972,832 -0.11(-1.86%)
Feb 27, 2018 5.752 5.768 5.703 5.703 11,706,110 -0.07(-1.13%)
Feb 26, 2018 5.703 5.785 5.695 5.768 17,299,978 +0.04(+0.71%)
Feb 23, 2018 5.662 5.736 5.650 5.728 24,987,884 +0.07(+1.15%)
Feb 22, 2018 5.646 5.662 45,527,316 +0.02(+0.43%)
Feb 21, 2018 5.687 5.724 5.622 5.638 11,929,921 -0.06(-1.00%)
Feb 20, 2018 5.687 5.719 5.679 5.695 9,870,385 +0.01(+0.14%)
Feb 16, 2018 5.687 5.687 5.687 0 +0.05(+0.87%)
Feb 15, 2018 5.654 5.654 5.593 5.638 5,717,843 +0.00(+0.00%)
Feb 14, 2018 5.451 5.646 5.451 5.638 8,839,566 +0.10(+1.76%)
Feb 13, 2018 5.548 5.499 5.540 6,439,663 -0.07(-1.16%)
Feb 12, 2018 5.532 5.630 5.532 5.605 12,134,291 +0.10(+1.78%)
Feb 09, 2018 5.467 5.524 5.304 5.508 17,884,102 +0.02(+0.45%)
Feb 08, 2018 5.662 5.662 5.475 5.483 9,569,894 -0.19(-3.30%)
Feb 07, 2018 5.671 5.744 5.662 5.671 9,148,816 -0.07(-1.28%)
Feb 06, 2018 5.614 5.752 5.597 5.744 13,920,052 +0.05(+0.86%)
Feb 05, 2018 5.817 5.866 5.593 5.695 11,943,781 -0.14(-2.37%)
Feb 02, 2018 5.948 5.964 5.834 5.834 7,874,027 -0.21(-3.50%)
Feb 01, 2018 5.996 6.045 5.980 6.045 6,445,367 +0.01(+0.13%)
Jan 31, 2018 6.021 6.045 6.005 6.037 6,152,454 +0.05(+0.82%)
Jan 30, 2018 5.988 6.005 5.956 5.988 5,941,898 -0.03(-0.51%)
Jan 29, 2018 6.019 6.035 5.995 6.019 6,188,886 -0.07(-1.19%)
Jan 26, 2018 6.052 6.092 6.043 6.092 4,344,572 +0.02(+0.40%)
Jan 25, 2018 6.076 6.104 6.056 6.068 9,038,677 +0.08(+1.35%)
Jan 24, 2018 5.985 5.995 5.931 5.987 6,316,958 +0.05(+0.82%)
Jan 23, 2018 5.906 5.947 5.890 5.939 6,381,414 -0.05(-0.81%)
Jan 22, 2018 5.939 5.987 5.922 5.987 7,429,597 +0.14(+2.34%)
Jan 19, 2018 5.826 5.850 5.805 5.850 4,890,207 +0.05(+0.83%)
Jan 18, 2018 5.810 5.822 5.781 5.801 3,295,287 -0.01(-0.14%)
Jan 17, 2018 5.785 5.826 5.753 5.810 5,182,177 +0.02(+0.28%)
Jan 16, 2018 5.810 5.834 5.785 5.793 6,415,993 +0.01(+0.14%)
Jan 12, 2018 5.785 5.785 5.785 0 +0.05(+0.84%)
Jan 11, 2018 5.745 5.773 5.725 5.737 10,351,677 +0.14(+2.45%)
Jan 10, 2018 5.616 5.624 5.600 5.600 7,475,900 +0.15(+2.66%)
Jan 09, 2018 5.454 5.471 5.438 5.454 4,235,227 -0.01(-0.15%)
Jan 08, 2018 5.479 5.503 5.454 5.463 3,250,416 -0.02(-0.29%)
Jan 05, 2018 5.471 5.495 5.438 5.479 4,403,877 +0.03(+0.59%)
Jan 04, 2018 5.422 5.463 5.406 5.446 6,792,125 +0.18(+3.37%)
Jan 03, 2018 5.253 5.269 5.229 5.269 4,209,525 -0.02(-0.31%)
Jan 02, 2018 5.285 5.297 5.269 5.285 3,734,662 +0.01(+0.15%)
Dec 29, 2017 5.277 5.277 5.277 0 -0.01(-0.15%)
Dec 28, 2017 5.293 5.317 5.277 5.285 4,517,410 -0.02(-0.30%)
Dec 27, 2017 5.317 5.325 5.293 5.301 3,763,222 -0.03(-0.61%)
Dec 26, 2017 5.325 5.342 5.317 5.333 1,846,560 +0.00(+0.00%)
Dec 22, 2017 5.333 5.350 5.309 5.333 3,814,125 -0.06(-1.20%)
Dec 21, 2017 5.382 5.457 5.382 5.398 5,770,742 +0.03(+0.60%)
Dec 20, 2017 5.358 5.398 5.350 5.366 4,059,825 -0.02(-0.30%)
Dec 19, 2017 5.382 5.398 5.366 5.382 3,786,050 +0.03(+0.60%)
Dec 18, 2017 5.374 5.342 5.350 4,717,545 +0.06(+1.07%)
Dec 15, 2017 5.333 5.342 5.285 5.293 5,433,132 +0.00(+0.00%)
Dec 14, 2017 5.366 5.390 5.293 5.293 4,712,689 -0.02(-0.46%)
Dec 13, 2017 5.358 5.366 5.317 5.317 5,042,243 -0.05(-0.90%)
Dec 12, 2017 5.342 5.374 5.317 5.366 4,936,643 +0.02(+0.30%)
Dec 11, 2017 5.342 5.362 5.333 5.350 3,244,316 +0.02(+0.30%)
Dec 08, 2017 5.342 5.358 5.309 5.333 4,903,763 +0.10(+2.01%)
Dec 07, 2017 5.204 5.269 5.200 5.229 5,954,317 +0.04(+0.78%)
Dec 06, 2017 5.188 5.212 5.172 5.188 4,756,679 -0.06(-1.08%)
Dec 05, 2017 5.285 5.317 5.245 5.245 4,233,171 -0.06(-1.07%)
Dec 04, 2017 5.325 5.325 5.289 5.301 5,238,863 -0.02(-0.30%)
Dec 01, 2017 5.374 5.374 5.273 5.317 7,654,226 -0.08(-1.49%)
Nov 30, 2017 5.463 5.471 5.390 5.398 6,046,387 -0.03(-0.59%)
Nov 29, 2017 5.414 5.463 5.406 5.430 6,555,726 +0.06(+1.20%)
Nov 28, 2017 5.342 5.374 5.313 5.366 4,143,414 +0.03(+0.61%)
Nov 27, 2017 5.342 5.382 5.325 5.333 3,570,536 +0.02(+0.30%)
Nov 24, 2017 5.342 5.350 5.309 5.317 3,744,778 +0.10(+2.01%)
Nov 22, 2017 5.229 5.245 5.196 5.212 3,404,986 +0.05(+0.94%)
Nov 21, 2017 5.180 5.204 5.164 5.164 3,199,731 -0.02(-0.31%)
Nov 20, 2017 5.204 5.204 5.156 5.180 3,688,025 -0.02(-0.46%)
Nov 17, 2017 5.237 5.237 5.196 5.204 3,068,821 -0.04(-0.77%)
Nov 16, 2017 5.269 5.277 5.237 5.245 2,165,910 +0.01(+0.15%)
Nov 15, 2017 5.148 5.253 5.140 5.237 3,513,502 +0.08(+1.56%)
Nov 14, 2017 5.188 5.196 5.156 5.156 3,691,721 -0.02(-0.47%)
Nov 13, 2017 5.172 5.204 5.164 5.180 3,631,079 -0.03(-0.62%)
Nov 10, 2017 5.253 5.277 5.204 5.212 3,271,932 +0.00(+0.00%)
Nov 09, 2017 5.220 5.229 5.164 5.212 4,839,498 -0.02(-0.31%)
Nov 08, 2017 5.204 5.237 5.180 5.229 3,328,402 +0.02(+0.31%)
Nov 07, 2017 5.285 5.285 5.204 5.212 5,169,332 -0.08(-1.52%)
Nov 06, 2017 5.261 5.293 5.245 5.293 4,226,031 -0.03(-0.61%)
Nov 03, 2017 5.333 5.342 5.285 5.325 6,897,212 -0.14(-2.51%)
Nov 02, 2017 5.406 5.463 5.398 5.463 6,915,768 +0.00(+0.00%)
Nov 01, 2017 5.446 5.467 5.430 5.463 5,377,775 +0.02(+0.44%)
Oct 31, 2017 5.463 5.483 5.430 5.438 5,712,436 +0.01(+0.15%)
Oct 30, 2017 5.438 5.463 5.426 5.430 12,606,691 +0.16(+3.06%)
Oct 27, 2017 5.293 5.358 5.261 5.269 15,741,608 -0.17(-3.12%)
Oct 26, 2017 5.519 5.528 5.406 5.438 9,652,892 +0.09(+1.66%)
Oct 25, 2017 5.374 5.390 5.317 5.350 6,439,643 +0.03(+0.61%)
Oct 24, 2017 5.293 5.340 5.277 5.317 4,463,355 +0.10(+2.01%)
Oct 23, 2017 5.261 5.269 5.204 5.212 4,478,826 -0.08(-1.52%)
Oct 20, 2017 5.325 5.342 5.293 5.293 4,005,028 -0.02(-0.30%)
Oct 19, 2017 5.293 5.329 5.285 5.309 3,856,113 -0.02(-0.45%)
Oct 18, 2017 5.301 5.358 5.301 5.333 4,085,884 +0.05(+0.92%)
Oct 17, 2017 5.317 5.342 5.285 5.285 4,204,049 +0.02(+0.46%)
Oct 16, 2017 5.253 5.266 5.216 5.261 4,757,747 -0.01(-0.11%)
Oct 13, 2017 5.274 5.314 5.258 5.266 4,859,216 -0.05(-0.90%)
Oct 12, 2017 5.339 5.347 5.306 5.314 4,426,641 -0.05(-0.90%)
Oct 11, 2017 5.331 5.371 5.331 5.363 6,442,147 -0.10(-1.76%)
Oct 10, 2017 5.290 5.467 5.266 5.459 24,292,622 +0.05(+0.89%)
Oct 09, 2017 5.427 5.443 5.387 5.411 6,566,104 +0.02(+0.30%)
Oct 06, 2017 5.387 5.411 5.343 5.395 7,896,637 +0.03(+0.60%)
Oct 05, 2017 5.339 5.463 5.331 5.363 10,795,253 +0.12(+2.29%)
Oct 04, 2017 5.282 5.298 5.234 5.242 16,172,704 -0.20(-3.68%)
Oct 03, 2017 5.411 5.459 5.403 5.443 6,283,753 -0.02(-0.29%)
Oct 02, 2017 5.371 5.459 5.363 5.459 9,357,953 -0.10(-1.73%)
Sep 29, 2017 5.515 5.555 5.515 5.555 6,033,849 +0.02(+0.43%)
Sep 28, 2017 5.539 5.539 5.507 5.531 5,950,269 +0.05(+0.88%)
Sep 27, 2017 5.515 5.467 5.483 8,017,821 +0.18(+3.32%)
Sep 26, 2017 5.347 5.347 5.290 5.306 3,614,527 -0.04(-0.75%)
Sep 25, 2017 5.419 5.419 5.314 5.347 5,653,958 -0.12(-2.20%)
Sep 22, 2017 5.459 5.483 5.451 5.467 4,945,947 +0.03(+0.59%)
Sep 21, 2017 5.443 5.443 5.411 5.435 3,750,093 +0.04(+0.74%)
Sep 20, 2017 5.371 5.403 5.339 5.395 6,798,352 -0.04(-0.74%)
Sep 19, 2017 5.427 5.443 5.411 5.435 6,736,269 +0.06(+1.19%)
Sep 18, 2017 5.387 5.403 5.363 5.371 5,656,771 +0.04(+0.75%)
Sep 15, 2017 5.314 5.355 5.314 5.331 4,894,207 -0.03(-0.60%)
Sep 14, 2017 5.347 5.379 5.347 5.363 4,135,806 +0.05(+0.90%)
Sep 13, 2017 5.347 5.363 5.314 5.314 3,237,153 -0.01(-0.15%)
Sep 12, 2017 5.323 5.347 5.314 5.323 5,522,005 +0.02(+0.45%)
Sep 11, 2017 5.242 5.314 5.242 5.298 6,075,735 +0.17(+3.28%)
Sep 08, 2017 5.154 5.186 5.130 5.130 7,431,909 +0.02(+0.31%)
Sep 07, 2017 5.122 5.130 5.074 5.114 10,603,999 +0.02(+0.47%)
Sep 06, 2017 5.082 5.114 5.074 5.090 7,950,071 +0.02(+0.47%)
Sep 05, 2017 5.146 5.154 5.034 5.066 8,260,099 -0.14(-2.77%)
Sep 01, 2017 5.218 5.224 5.194 5.210 3,559,954 +0.00(+0.00%)
Aug 31, 2017 5.226 5.242 5.194 5.210 4,700,076 +0.06(+1.09%)
Aug 30, 2017 5.186 5.194 5.146 5.154 3,556,547 -0.05(-0.92%)
Aug 29, 2017 5.170 5.210 5.162 5.202 5,750,948 +0.00(+0.00%)
Aug 28, 2017 5.258 5.258 5.202 5.202 3,067,049 -0.02(-0.46%)
Aug 25, 2017 5.218 5.258 5.210 5.226 4,461,296 +0.04(+0.77%)
Aug 24, 2017 5.218 5.226 5.170 5.186 5,711,227 +0.03(+0.62%)
Aug 23, 2017 5.146 5.170 5.117 5.154 6,535,823 -0.02(-0.46%)
Aug 22, 2017 5.146 5.186 5.138 5.178 3,701,679 +0.02(+0.47%)
Aug 21, 2017 5.170 5.170 5.126 5.154 4,588,324 -0.02(-0.31%)
Aug 18, 2017 5.122 5.194 5.106 5.170 5,329,779 +0.06(+1.25%)
Aug 17, 2017 5.202 5.226 5.106 5.106 8,431,723 -0.19(-3.63%)
Aug 16, 2017 5.314 5.331 5.290 5.298 4,537,771 +0.02(+0.46%)
Aug 15, 2017 5.266 5.282 5.234 5.274 5,490,280 -0.01(-0.15%)
Aug 14, 2017 5.266 5.314 5.266 5.282 5,613,994 +0.10(+2.01%)
Aug 11, 2017 5.218 5.234 5.146 5.178 9,038,882 -0.04(-0.77%)
Aug 10, 2017 5.314 5.314 5.210 5.218 11,924,494 -0.20(-3.69%)
Aug 09, 2017 5.379 5.419 5.371 5.419 7,735,365 -0.05(-0.88%)
Aug 08, 2017 5.515 5.531 5.467 5.467 5,109,558 -0.05(-0.87%)
Aug 07, 2017 5.499 5.515 5.491 5.515 3,652,732 +0.02(+0.44%)
Aug 04, 2017 5.523 5.531 5.467 5.491 6,548,828 +0.03(+0.59%)
Aug 03, 2017 5.419 5.491 5.411 5.459 5,709,773 +0.02(+0.44%)
Aug 02, 2017 5.435 5.451 5.407 5.435 4,089,914 -0.03(-0.59%)
Aug 01, 2017 5.483 5.491 5.443 5.467 5,679,467 +0.06(+1.17%)
Jul 31, 2017 5.435 5.443 5.364 5.403 5,834,737 -0.02(-0.29%)
Jul 28, 2017 5.372 5.427 5.340 5.419 5,967,275 +0.09(+1.63%)
Jul 27, 2017 5.364 5.380 5.285 5.332 8,553,482 -0.02(-0.30%)
Jul 26, 2017 5.356 5.384 5.324 5.348 8,386,600 -0.02(-0.44%)
Jul 25, 2017 5.388 5.418 5.364 5.372 8,019,898 +0.06(+1.04%)
Jul 24, 2017 5.269 5.316 5.248 5.316 8,764,639 +0.08(+1.51%)
Jul 21, 2017 5.213 5.237 5.195 5.237 8,807,345 -0.05(-0.90%)
Jul 20, 2017 5.300 5.245 5.285 6,754,596 +0.10(+1.83%)
Jul 19, 2017 5.158 5.205 5.150 5.189 14,936,052 -0.06(-1.06%)
Jul 18, 2017 5.237 5.253 5.213 5.245 6,712,604 -0.06(-1.05%)
Jul 17, 2017 5.316 5.316 5.285 5.300 4,252,772 -0.06(-1.04%)
Jul 14, 2017 5.348 5.388 5.340 5.356 4,738,454 -0.04(-0.73%)
Jul 13, 2017 5.395 5.403 5.356 5.395 4,420,164 +0.06(+1.04%)
Jul 12, 2017 5.332 5.356 5.316 5.340 7,108,860 -0.01(-0.15%)
Jul 11, 2017 5.324 5.348 5.292 5.348 6,320,060 +0.00(+0.00%)
Jul 10, 2017 5.316 5.380 5.300 5.348 6,050,917 -0.02(-0.30%)
Jul 07, 2017 5.356 5.388 5.328 5.364 3,522,276 -0.05(-0.88%)
Jul 06, 2017 5.340 5.448 5.340 5.411 6,380,560 +0.03(+0.59%)
Jul 05, 2017 5.356 5.380 5.324 5.380 13,441,855 +0.00(+0.00%)
Jul 03, 2017 5.380 5.427 5.356 5.380 6,811,578 +0.08(+1.49%)
Jun 30, 2017 5.324 5.336 5.229 5.300 10,571,954 -0.07(-1.33%)
Jun 29, 2017 5.467 5.490 5.312 5.372 13,114,793 -0.06(-1.02%)
Jun 28, 2017 5.324 5.451 5.324 5.427 16,651,567 +0.15(+2.85%)
Jun 27, 2017 5.261 5.308 5.233 5.277 10,132,473 +0.08(+1.52%)
Jun 26, 2017 5.221 5.261 5.189 5.197 7,775,149 +0.06(+1.08%)
Jun 23, 2017 5.142 5.166 5.126 5.142 5,108,496 -0.02(-0.31%)
Jun 22, 2017 5.174 5.205 5.146 5.158 6,936,857 -0.02(-0.46%)
Jun 21, 2017 5.174 5.205 5.158 5.182 8,814,693 +0.02(+0.46%)
Jun 20, 2017 5.213 5.213 5.138 5.158 8,830,445 -0.12(-2.25%)
Jun 19, 2017 5.277 5.300 5.261 5.277 7,652,644 +0.05(+0.91%)
Jun 16, 2017 5.197 5.237 5.170 5.229 9,103,643 +0.01(+0.15%)
Jun 15, 2017 5.174 5.237 5.150 5.221 8,776,584 -0.10(-1.79%)
Jun 14, 2017 5.372 5.380 5.285 5.316 13,376,990 -0.10(-1.76%)
Jun 13, 2017 5.443 5.459 5.384 5.411 10,886,937 +0.00(+0.00%)
Jun 12, 2017 5.395 5.411 5.356 5.411 15,761,600 -0.01(-0.15%)
Jun 09, 2017 5.395 5.443 5.356 5.419 19,030,224 +0.04(+0.74%)
Jun 08, 2017 5.300 5.423 5.269 5.380 21,375,500 +0.21(+4.14%)
Jun 07, 2017 5.150 5.189 5.110 5.166 17,493,088 +0.13(+2.52%)
Jun 06, 2017 5.174 5.213 5.023 5.039 25,666,118 -0.16(-3.05%)
Jun 05, 2017 5.174 5.213 5.166 5.197 8,268,338 +0.01(+0.15%)
Jun 02, 2017 5.205 5.229 5.174 5.189 10,270,492 -0.01(-0.15%)
Jun 01, 2017 5.126 5.205 5.102 5.197 6,413,163 +0.02(+0.31%)
May 31, 2017 5.182 5.209 5.126 5.182 6,258,487 +0.04(+0.77%)
May 30, 2017 5.197 5.209 5.134 5.142 7,318,625 -0.08(-1.52%)
May 26, 2017 5.174 5.229 5.158 5.221 6,792,823 -0.02(-0.45%)
May 25, 2017 5.261 5.269 5.213 5.245 11,844,612 +0.01(+0.15%)
May 24, 2017 5.229 5.261 5.197 5.237 4,565,893 +0.02(+0.46%)
May 23, 2017 5.189 5.229 5.150 5.213 14,696,054 +0.10(+2.02%)
May 22, 2017 5.142 5.166 5.086 5.110 6,940,567 -0.10(-1.83%)
May 19, 2017 5.142 5.221 5.142 5.205 10,516,270 +0.12(+2.34%)
May 18, 2017 4.999 5.110 4.999 5.086 13,141,103 -0.12(-2.28%)
May 17, 2017 5.285 5.330 5.197 5.205 10,360,162 -0.19(-3.52%)
May 16, 2017 5.388 5.395 5.346 5.395 6,268,710 +0.06(+1.04%)
May 15, 2017 5.316 5.356 5.308 5.340 15,149,566 +0.09(+1.66%)
May 12, 2017 5.237 5.253 5.209 5.253 10,233,191 +0.02(+0.30%)
May 11, 2017 5.229 5.253 5.189 5.237 6,205,473 -0.09(-1.64%)
May 10, 2017 5.277 5.324 5.273 5.324 8,435,013 +0.02(+0.45%)
May 09, 2017 5.388 5.403 5.285 5.300 8,128,898 -0.11(-2.05%)
May 08, 2017 5.395 5.427 5.388 5.411 7,291,978 -0.13(-2.29%)
May 05, 2017 5.435 5.538 5.415 5.538 11,902,097 +0.19(+3.56%)
May 04, 2017 5.316 5.364 5.300 5.348 10,720,333 +0.10(+1.81%)
May 03, 2017 5.221 5.269 5.205 5.253 7,998,351 +0.02(+0.30%)
May 02, 2017 5.197 5.237 5.174 5.237 7,110,157 +0.04(+0.76%)
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.