Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Santander ADR
(NY:
SAN
)
5.030
-0.040 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
5.182
5.210
5.127
5.182
6,257,531
+0.04(+0.77%)
May 30, 2017
5.198
5.210
5.135
5.143
7,317,507
-0.08(-1.52%)
May 26, 2017
5.174
5.230
5.159
5.222
6,791,786
-0.02(-0.45%)
May 25, 2017
5.262
5.269
5.214
5.246
11,842,802
+0.01(+0.15%)
May 24, 2017
5.230
5.262
5.198
5.238
4,565,195
+0.02(+0.46%)
May 23, 2017
5.190
5.230
5.151
5.214
14,693,809
+0.10(+2.02%)
May 22, 2017
5.143
5.166
5.087
5.111
6,939,506
-0.10(-1.83%)
May 19, 2017
5.143
5.222
5.143
5.206
10,514,664
+0.12(+2.34%)
May 18, 2017
5.000
5.111
5.000
5.087
13,139,096
-0.12(-2.28%)
May 17, 2017
5.285
5.331
5.198
5.206
10,358,580
-0.19(-3.52%)
May 16, 2017
5.388
5.396
5.346
5.396
6,267,753
+0.06(+1.04%)
May 15, 2017
5.317
5.357
5.309
5.341
15,147,252
+0.09(+1.66%)
May 12, 2017
5.238
5.254
5.210
5.254
10,231,628
+0.02(+0.30%)
May 11, 2017
5.230
5.254
5.190
5.238
6,204,525
-0.09(-1.64%)
May 10, 2017
5.277
5.325
5.273
5.325
8,433,724
+0.02(+0.45%)
May 09, 2017
5.388
5.404
5.285
5.301
8,127,656
-0.11(-2.05%)
May 08, 2017
5.396
5.428
5.388
5.412
7,290,864
-0.13(-2.29%)
May 05, 2017
5.436
5.539
5.416
5.539
11,900,278
+0.19(+3.56%)
May 04, 2017
5.317
5.365
5.301
5.349
10,718,695
+0.10(+1.81%)
May 03, 2017
5.222
5.269
5.206
5.254
7,997,129
+0.02(+0.30%)
May 02, 2017
5.198
5.238
5.174
5.238
7,109,071
+0.04(+0.76%)
May 01, 2017
5.190
5.222
5.174
5.198
5,978,982
+0.03(+0.61%)
Apr 28, 2017
5.222
5.230
5.162
5.166
8,522,582
+0.06(+1.09%)
Apr 27, 2017
5.143
5.159
5.103
5.111
9,506,147
-0.04(-0.77%)
Apr 26, 2017
5.143
5.182
5.127
5.151
6,580,252
-0.04(-0.76%)
Apr 25, 2017
5.182
5.206
5.143
5.190
18,196,902
+0.11(+2.16%)
Apr 24, 2017
5.088
5.112
5.057
5.080
26,044,914
+0.31(+6.41%)
Apr 21, 2017
4.766
4.782
4.743
4.774
6,403,587
+0.01(+0.16%)
Apr 20, 2017
4.790
4.813
4.751
4.766
19,566,354
+0.08(+1.68%)
Apr 19, 2017
4.656
4.727
4.656
4.688
103,252,416
+0.10(+2.23%)
Apr 18, 2017
4.562
4.601
4.535
4.586
5,753,897
-0.03(-0.68%)
Apr 17, 2017
4.554
4.617
4.554
4.617
3,680,530
+0.08(+1.73%)
Apr 13, 2017
4.539
4.569
4.507
4.539
4,860,227
-0.09(-1.87%)
Apr 12, 2017
4.617
4.641
4.593
4.625
4,252,622
-0.05(-1.17%)
Apr 11, 2017
4.680
4.692
4.625
4.680
5,744,930
-0.02(-0.33%)
Apr 10, 2017
4.711
4.727
4.680
4.696
4,380,016
-0.06(-1.32%)
Apr 07, 2017
4.758
4.782
4.743
4.758
4,361,923
-0.02(-0.33%)
Apr 06, 2017
4.751
4.805
4.743
4.774
4,873,197
+0.07(+1.50%)
Apr 05, 2017
4.798
4.816
4.703
4.703
5,509,779
-0.02(-0.33%)
Apr 04, 2017
4.688
4.719
4.656
4.719
4,344,557
+0.01(+0.17%)
Apr 03, 2017
4.751
4.758
4.656
4.711
5,410,106
-0.05(-1.15%)
Mar 31, 2017
4.751
4.798
4.743
4.766
4,890,600
-0.03(-0.65%)
Mar 30, 2017
4.790
4.817
4.766
4.798
4,217,512
-0.02(-0.33%)
Mar 29, 2017
4.798
4.821
4.758
4.813
6,541,292
-0.05(-1.13%)
Mar 28, 2017
4.829
4.892
4.829
4.868
6,571,056
+0.05(+0.98%)
Mar 27, 2017
4.798
4.829
4.778
4.821
6,026,504
+0.01(+0.16%)
Mar 24, 2017
4.821
4.841
4.782
4.813
4,854,021
+0.01(+0.16%)
Mar 23, 2017
4.805
4.829
4.774
4.805
9,074,660
+0.01(+0.16%)
Mar 22, 2017
4.766
4.837
4.743
4.798
11,791,663
+0.09(+1.83%)
Mar 21, 2017
4.853
4.868
4.711
4.711
16,702,332
+0.00(+0.00%)
Mar 20, 2017
4.727
4.758
4.696
4.711
5,314,440
-0.02(-0.33%)
Mar 17, 2017
4.751
4.758
4.711
4.727
6,503,627
-0.05(-0.99%)
Mar 16, 2017
4.703
4.774
4.680
4.774
16,363,728
+0.27(+5.92%)
Mar 15, 2017
4.515
4.531
4.484
4.507
7,090,221
+0.06(+1.41%)
Mar 14, 2017
4.491
4.491
4.444
4.444
5,873,479
-0.09(-1.91%)
Mar 13, 2017
4.554
4.562
4.515
4.531
5,171,783
-0.05(-1.03%)
Mar 10, 2017
4.515
4.593
4.507
4.578
10,031,309
+0.07(+1.57%)
Mar 09, 2017
4.499
4.523
4.468
4.507
9,995,003
+0.11(+2.50%)
Mar 08, 2017
4.413
4.436
4.381
4.397
6,274,566
+0.02(+0.36%)
Mar 07, 2017
4.350
4.393
4.328
4.381
5,500,088
+0.00(+0.00%)
Mar 06, 2017
4.389
4.397
4.358
4.381
5,341,736
-0.03(-0.71%)
Mar 03, 2017
4.358
4.429
4.350
4.413
9,461,085
+0.13(+3.12%)
Mar 02, 2017
4.319
4.330
4.279
4.279
4,635,850
-0.12(-2.68%)
Mar 01, 2017
4.350
4.397
4.350
4.397
8,040,006
+0.15(+3.51%)
Feb 28, 2017
4.248
4.283
4.240
4.248
3,945,664
+0.04(+0.93%)
Feb 27, 2017
4.185
4.209
4.177
4.209
2,690,318
+0.04(+0.94%)
Feb 24, 2017
4.162
4.189
4.154
4.169
5,045,363
-0.07(-1.67%)
Feb 23, 2017
4.256
4.272
4.217
4.240
6,271,252
+0.01(+0.19%)
Feb 22, 2017
4.185
4.240
4.170
4.232
7,245,669
-0.06(-1.46%)
Feb 21, 2017
4.279
4.303
4.272
4.295
4,163,975
+0.01(+0.18%)
Feb 17, 2017
4.287
4.287
4.287
0
-0.05(-1.09%)
Feb 16, 2017
4.334
4.350
4.319
4.334
3,561,808
-0.01(-0.18%)
Feb 15, 2017
4.287
4.366
4.287
4.342
7,272,630
+0.05(+1.28%)
Feb 14, 2017
4.264
4.294
4.256
4.287
4,227,802
+0.05(+1.30%)
Feb 13, 2017
4.240
4.264
4.224
4.232
4,906,379
+0.04(+0.94%)
Feb 10, 2017
4.169
4.209
4.162
4.193
5,600,124
-0.09(-2.02%)
Feb 09, 2017
4.185
4.287
4.209
4.279
8,922,582
+0.09(+2.25%)
Feb 08, 2017
4.185
4.209
4.118
4.185
12,065,178
-0.09(-2.20%)
Feb 07, 2017
4.295
4.303
4.256
4.279
5,705,475
-0.05(-1.09%)
Feb 06, 2017
4.381
4.389
4.327
4.327
18,982,336
-0.16(-3.67%)
Feb 03, 2017
4.484
4.507
4.472
4.491
3,660,148
+0.03(+0.70%)
Feb 02, 2017
4.452
4.476
4.436
4.460
5,548,635
+0.03(+0.71%)
Feb 01, 2017
4.381
4.436
4.342
4.429
8,804,538
+0.06(+1.44%)
Jan 31, 2017
4.389
4.401
4.330
4.366
6,090,206
+0.00(+0.00%)
Jan 30, 2017
4.358
4.374
4.327
4.366
11,553,136
-0.06(-1.42%)
Jan 27, 2017
4.405
4.452
4.405
4.429
2,958,948
-0.01(-0.18%)
Jan 26, 2017
4.468
4.476
4.405
4.436
4,145,408
-0.05(-1.22%)
Jan 25, 2017
4.452
4.491
4.444
4.491
10,676,068
+0.21(+4.94%)
Jan 24, 2017
4.241
4.295
4.241
4.280
5,102,083
+0.09(+2.04%)
Jan 23, 2017
4.195
4.202
4.156
4.195
4,512,921
-0.02(-0.55%)
Jan 20, 2017
4.202
4.233
4.202
4.218
5,485,291
+0.05(+1.12%)
Jan 19, 2017
4.187
4.202
4.144
4.171
4,044,907
+0.02(+0.37%)
Jan 18, 2017
4.148
4.179
4.132
4.156
4,175,952
+0.01(+0.19%)
Jan 17, 2017
4.195
4.202
4.132
4.148
5,026,584
-0.05(-1.29%)
Jan 13, 2017
4.202
4.202
4.202
0
+0.04(+0.93%)
Jan 12, 2017
4.179
4.195
4.148
4.163
3,831,203
+0.02(+0.37%)
Jan 11, 2017
4.109
4.148
4.086
4.148
4,821,202
+0.00(+0.00%)
Jan 10, 2017
4.163
4.195
4.148
4.148
4,102,986
-0.01(-0.19%)
Jan 09, 2017
4.171
4.179
4.148
4.156
2,853,741
-0.05(-1.29%)
Jan 06, 2017
4.195
4.224
4.179
4.210
3,323,779
+0.00(+0.00%)
Jan 05, 2017
4.202
4.211
4.171
4.210
4,244,327
+0.05(+1.31%)
Jan 04, 2017
4.140
4.156
4.097
4.156
4,339,816
+0.03(+0.75%)
Jan 03, 2017
4.094
4.137
4.078
4.125
6,973,513
+0.10(+2.51%)
Dec 30, 2016
4.024
4.024
4.024
0
+0.09(+2.37%)
Dec 29, 2016
3.930
3.969
3.930
3.930
5,124,237
+0.02(+0.40%)
Dec 28, 2016
3.930
3.946
3.903
3.915
5,396,910
-0.05(-1.37%)
Dec 27, 2016
3.977
4.000
3.969
3.969
2,912,401
-0.01(-0.20%)
Dec 23, 2016
3.977
3.977
3.977
0
+0.01(+0.20%)
Dec 22, 2016
3.993
4.000
3.961
3.969
4,221,861
-0.03(-0.78%)
Dec 21, 2016
3.969
4.000
3.961
4.000
4,071,432
+0.00(+0.00%)
Dec 20, 2016
3.954
4.000
3.950
4.000
4,924,808
+0.06(+1.58%)
Dec 19, 2016
3.977
3.985
3.923
3.938
6,744,530
-0.06(-1.55%)
Dec 16, 2016
4.008
4.055
4.000
4.000
10,107,383
+0.01(+0.19%)
Dec 15, 2016
3.977
4.016
3.973
3.993
9,882,729
+0.03(+0.78%)
Dec 14, 2016
4.039
4.055
3.954
3.961
12,425,193
-0.10(-2.49%)
Dec 13, 2016
4.039
4.078
4.039
4.062
7,112,817
+0.09(+2.15%)
Dec 12, 2016
4.000
4.031
3.969
3.977
7,264,494
+0.00(+0.00%)
Dec 09, 2016
3.961
3.985
3.946
3.977
5,757,255
-0.06(-1.54%)
Dec 08, 2016
3.985
4.059
3.977
4.039
12,472,995
+0.12(+3.17%)
Dec 07, 2016
3.868
3.930
3.853
3.915
8,906,371
+0.09(+2.23%)
Dec 06, 2016
3.697
3.829
3.697
3.829
12,169,380
+0.21(+5.79%)
Dec 05, 2016
3.550
3.620
3.546
3.620
8,436,682
+0.11(+3.10%)
Dec 02, 2016
3.519
3.546
3.495
3.511
8,216,984
-0.05(-1.31%)
Dec 01, 2016
3.534
3.565
3.526
3.558
8,009,349
+0.05(+1.33%)
Nov 30, 2016
3.503
3.534
3.495
3.511
5,505,367
+0.03(+0.89%)
Nov 29, 2016
3.472
3.503
3.449
3.480
6,930,469
+0.05(+1.59%)
Nov 28, 2016
3.464
3.476
3.418
3.426
6,061,174
-0.07(-2.00%)
Nov 25, 2016
3.488
3.503
3.480
3.495
2,050,613
-0.02(-0.66%)
Nov 23, 2016
3.519
3.519
3.519
0
-0.03(-0.88%)
Nov 22, 2016
3.558
3.558
3.519
3.550
4,090,103
+0.04(+1.11%)
Nov 21, 2016
3.495
3.511
3.480
3.511
5,004,363
+0.03(+0.89%)
Nov 18, 2016
3.495
3.495
3.464
3.480
4,622,624
-0.08(-2.18%)
Nov 17, 2016
3.565
3.589
3.534
3.558
3,592,827
+0.00(+0.00%)
Nov 16, 2016
3.558
3.589
3.526
3.558
8,663,770
-0.09(-2.35%)
Nov 15, 2016
3.581
3.643
3.558
3.643
6,779,806
+0.07(+1.96%)
Nov 14, 2016
3.550
3.601
3.534
3.573
10,657,141
+0.01(+0.22%)
Nov 11, 2016
3.581
3.589
3.519
3.565
12,291,021
-0.19(-4.97%)
Nov 10, 2016
3.806
3.845
3.682
3.752
28,179,114
+0.02(+0.63%)
Nov 09, 2016
3.651
3.767
3.643
3.728
13,559,553
-0.02(-0.62%)
Nov 08, 2016
3.713
3.767
3.690
3.752
4,131,676
+0.01(+0.21%)
Nov 07, 2016
3.752
3.756
3.721
3.744
5,687,591
+0.09(+2.55%)
Nov 04, 2016
3.666
3.694
3.635
3.651
6,261,755
-0.07(-1.88%)
Nov 03, 2016
3.713
3.748
3.697
3.721
9,287,181
+0.05(+1.27%)
Nov 02, 2016
3.697
3.713
3.659
3.674
9,979,926
-0.05(-1.25%)
Nov 01, 2016
3.791
3.806
3.690
3.721
9,724,444
-0.04(-1.03%)
Oct 31, 2016
3.791
3.806
3.760
3.760
6,590,357
-0.02(-0.41%)
Oct 28, 2016
3.783
3.806
3.760
3.775
6,533,541
-0.03(-0.82%)
Oct 27, 2016
3.798
3.814
3.783
3.806
6,477,437
+0.09(+2.30%)
Oct 26, 2016
3.736
3.760
3.705
3.721
6,870,714
+0.02(+0.42%)
Oct 25, 2016
3.713
3.728
3.682
3.705
6,462,163
-0.05(-1.45%)
Oct 24, 2016
3.760
3.767
3.736
3.760
9,350,245
+0.13(+3.64%)
Oct 21, 2016
3.604
3.627
3.593
3.627
13,638,110
+0.02(+0.65%)
Oct 20, 2016
3.581
3.635
3.581
3.604
13,372,865
+0.06(+1.75%)
Oct 19, 2016
3.519
3.558
3.519
3.542
3,822,335
+0.06(+1.79%)
Oct 18, 2016
3.488
3.488
3.457
3.480
4,982,688
+0.08(+2.28%)
Oct 17, 2016
3.410
3.426
3.383
3.402
3,000,491
+0.02(+0.46%)
Oct 14, 2016
3.410
3.441
3.383
3.387
3,275,910
+0.06(+1.87%)
Oct 13, 2016
3.317
3.340
3.286
3.325
3,291,088
-0.05(-1.61%)
Oct 12, 2016
3.379
3.402
3.364
3.379
2,485,176
+0.02(+0.46%)
Oct 11, 2016
3.394
3.417
3.348
3.364
5,666,669
-0.03(-0.91%)
Oct 10, 2016
3.402
3.425
3.387
3.394
4,238,955
-0.01(-0.23%)
Oct 07, 2016
3.417
3.425
3.368
3.402
6,198,123
-0.08(-2.42%)
Oct 06, 2016
3.502
3.517
3.460
3.487
7,317,482
+0.04(+1.11%)
Oct 05, 2016
3.410
3.464
3.394
3.448
9,902,450
+0.08(+2.28%)
Oct 04, 2016
3.379
3.394
3.337
3.371
8,782,322
-0.02(-0.45%)
Oct 03, 2016
3.379
3.400
3.364
3.387
2,980,971
+0.00(+0.00%)
Sep 30, 2016
3.295
3.402
3.287
3.387
9,584,387
+0.11(+3.28%)
Sep 29, 2016
3.394
3.414
3.218
3.279
13,306,388
-0.12(-3.61%)
Sep 28, 2016
3.387
3.402
3.341
3.402
6,101,782
+0.06(+1.84%)
Sep 27, 2016
3.302
3.348
3.287
3.341
5,960,693
+0.02(+0.46%)
Sep 26, 2016
3.341
3.364
3.325
3.325
6,608,461
-0.08(-2.26%)
Sep 23, 2016
3.387
3.410
3.379
3.402
5,358,750
-0.11(-3.06%)
Sep 22, 2016
3.540
3.556
3.487
3.510
4,985,649
+0.05(+1.33%)
Sep 21, 2016
3.402
3.464
3.394
3.464
5,630,743
+0.15(+4.40%)
Sep 20, 2016
3.348
3.348
3.302
3.318
4,196,467
-0.01(-0.23%)
Sep 19, 2016
3.364
3.371
3.318
3.325
3,709,671
+0.00(+0.00%)
Sep 16, 2016
3.325
3.341
3.310
3.325
5,445,784
-0.11(-3.13%)
Sep 15, 2016
3.371
3.433
3.364
3.433
7,030,939
+0.05(+1.59%)
Sep 14, 2016
3.387
3.433
3.364
3.379
6,198,065
-0.05(-1.57%)
Sep 13, 2016
3.471
3.494
3.410
3.433
7,144,791
-0.14(-3.87%)
Sep 12, 2016
3.479
3.579
3.479
3.571
22,127,622
+0.00(+0.00%)
Sep 09, 2016
3.633
3.648
3.556
3.571
19,586,538
-0.06(-1.69%)
Sep 08, 2016
3.602
3.648
3.579
3.633
11,340,318
+0.09(+2.60%)
Sep 07, 2016
3.548
3.563
3.530
3.540
4,276,402
+0.03(+0.88%)
Sep 06, 2016
3.563
3.571
3.494
3.510
4,888,081
+0.01(+0.22%)
Sep 02, 2016
3.487
3.502
3.502
3.502
6,698,248
+0.03(+0.88%)
Sep 01, 2016
3.494
3.517
3.433
3.471
8,320,304
+0.03(+0.89%)
Aug 31, 2016
3.433
3.464
3.414
3.441
9,475,938
+0.08(+2.52%)
Aug 30, 2016
3.356
3.379
3.341
3.356
4,771,457
+0.04(+1.16%)
Aug 29, 2016
3.295
3.318
3.295
3.318
3,746,332
+0.01(+0.23%)
Aug 26, 2016
3.341
3.379
3.272
3.310
6,727,999
-0.01(-0.23%)
Aug 25, 2016
3.318
3.333
3.306
3.318
3,888,874
+0.00(+0.00%)
Aug 24, 2016
3.318
3.341
3.310
3.318
5,062,949
+0.05(+1.41%)
Aug 23, 2016
3.272
3.291
3.264
3.272
5,295,463
+0.08(+2.40%)
Aug 22, 2016
3.164
3.202
3.149
3.195
3,180,005
+0.01(+0.24%)
Aug 19, 2016
3.149
3.187
3.133
3.187
6,447,844
-0.05(-1.43%)
Aug 18, 2016
3.210
3.249
3.202
3.233
3,996,820
-0.02(-0.47%)
Aug 17, 2016
3.249
3.264
3.210
3.249
5,031,693
-0.04(-1.17%)
Aug 16, 2016
3.302
3.318
3.287
3.287
4,535,252
+0.00(+0.00%)
Aug 15, 2016
3.287
3.310
3.272
3.287
4,979,766
-0.01(-0.23%)
Aug 12, 2016
3.295
3.306
3.272
3.295
4,030,523
+0.01(+0.23%)
Aug 11, 2016
3.279
3.302
3.272
3.287
4,524,624
+0.02(+0.47%)
Aug 10, 2016
3.310
3.310
3.264
3.272
5,551,857
+0.04(+1.19%)
Aug 09, 2016
3.233
3.272
3.233
3.233
5,022,957
+0.02(+0.48%)
Aug 08, 2016
3.218
3.233
3.199
3.218
7,827,743
+0.05(+1.45%)
Aug 05, 2016
3.126
3.179
3.126
3.172
7,213,548
+0.08(+2.74%)
Aug 04, 2016
3.087
3.118
3.072
3.087
10,543,123
+0.03(+1.01%)
Aug 03, 2016
3.003
3.057
2.987
3.057
11,614,518
+0.02(+0.76%)
Aug 02, 2016
3.064
3.064
3.018
3.034
15,647,794
-0.12(-3.89%)
Aug 01, 2016
3.210
3.210
3.141
3.156
8,421,620
-0.10(-3.07%)
Jul 29, 2016
3.256
3.272
3.228
3.256
7,526,029
+0.08(+2.66%)
Jul 28, 2016
3.187
3.187
3.156
3.172
9,321,124
-0.09(-2.82%)
Jul 27, 2016
3.287
3.310
3.233
3.264
9,734,555
+0.14(+4.46%)
Jul 26, 2016
3.125
3.151
3.109
3.125
7,349,578
-0.01(-0.24%)
Jul 25, 2016
3.170
3.178
3.132
3.132
4,047,329
-0.08(-2.59%)
Jul 22, 2016
3.246
3.253
3.193
3.215
6,661,569
+0.02(+0.47%)
Jul 21, 2016
3.231
3.268
3.178
3.200
8,128,380
+0.02(+0.71%)
Jul 20, 2016
3.155
3.185
3.132
3.178
7,125,548
+0.05(+1.45%)
Jul 19, 2016
3.140
3.162
3.109
3.132
9,283,224
-0.05(-1.66%)
Jul 18, 2016
3.162
3.220
3.132
3.185
4,583,134
-0.01(-0.24%)
Jul 15, 2016
3.231
3.238
3.170
3.193
4,324,434
-0.03(-0.94%)
Jul 14, 2016
3.200
3.231
3.185
3.223
10,657,975
+0.10(+3.15%)
Jul 13, 2016
3.193
3.208
3.117
3.125
10,398,432
-0.06(-1.90%)
Jul 12, 2016
3.185
3.200
3.155
3.185
12,943,021
+0.19(+6.31%)
Jul 11, 2016
2.996
3.019
2.981
2.996
12,383,598
+0.05(+1.54%)
Jul 08, 2016
2.966
2.973
2.822
2.951
9,802,179
+0.13(+4.56%)
Jul 07, 2016
2.837
2.867
2.799
2.822
9,538,225
-0.04(-1.32%)
Jul 06, 2016
2.807
2.860
2.746
2.860
24,020,968
+0.03(+1.07%)
Jul 05, 2016
2.913
2.920
2.830
2.830
10,360,380
-0.13(-4.35%)
Jul 01, 2016
2.981
2.958
2.958
2.958
22,241,112
-0.01(-0.25%)
Jun 30, 2016
2.883
2.973
2.837
2.966
21,173,448
+0.02(+0.77%)
Jun 29, 2016
2.951
2.958
2.920
2.943
19,225,874
+0.04(+1.30%)
Jun 28, 2016
2.875
2.920
2.814
2.905
28,048,424
+0.11(+4.07%)
Jun 27, 2016
2.799
2.807
2.724
2.792
28,226,166
-0.11(-3.66%)
Jun 24, 2016
2.807
2.973
2.799
2.898
104,449,024
-0.73(-20.21%)
Jun 23, 2016
3.579
3.632
3.526
3.632
12,045,193
+0.20(+5.96%)
Jun 22, 2016
3.473
3.495
3.420
3.427
8,206,892
-0.01(-0.22%)
Jun 21, 2016
3.389
3.458
3.359
3.435
8,224,386
+0.10(+2.95%)
Jun 20, 2016
3.382
3.397
3.336
3.336
8,169,707
+0.05(+1.61%)
Jun 17, 2016
3.231
3.291
3.215
3.284
8,858,723
+0.11(+3.58%)
Jun 16, 2016
3.057
3.178
3.019
3.170
10,322,154
+0.06(+1.95%)
Jun 15, 2016
3.125
3.170
3.102
3.109
9,277,540
+0.02(+0.49%)
Jun 14, 2016
3.132
3.170
3.064
3.094
12,654,346
-0.06(-1.92%)
Jun 13, 2016
3.178
3.227
3.155
3.155
11,062,755
-0.11(-3.47%)
Jun 10, 2016
3.329
3.336
3.246
3.268
9,134,857
-0.20(-5.88%)
Jun 09, 2016
3.488
3.503
3.450
3.473
6,116,786
-0.03(-0.86%)
Jun 08, 2016
3.510
3.533
3.488
3.503
3,570,393
-0.02(-0.64%)
Jun 07, 2016
3.526
3.563
3.526
3.526
4,149,555
+0.05(+1.30%)
Jun 06, 2016
3.465
3.510
3.465
3.480
8,958,158
+0.01(+0.22%)
Jun 03, 2016
3.510
3.510
3.435
3.473
11,072,631
-0.09(-2.55%)
Jun 02, 2016
3.541
3.575
3.526
3.563
8,110,568
+0.03(+0.86%)
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
.