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
)
5.250
+0.110 (+2.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2010
3.743
3.868
3.732
3.743
53,488,752
-0.10(-2.68%)
May 27, 2010
3.721
3.846
3.673
3.846
79,611,456
+0.20(+5.57%)
May 26, 2010
3.747
3.791
3.610
3.643
13,450
-0.18(-4.73%)
May 25, 2010
3.643
3.835
3.603
3.824
44,463
-0.01(-0.38%)
May 24, 2010
3.883
3.945
3.839
3.839
40,368,956
-0.21(-5.19%)
May 21, 2010
3.787
4.064
3.769
4.049
69,706,560
+0.21(+5.48%)
May 20, 2010
3.780
3.931
3.761
3.839
57,157,008
-0.15(-3.88%)
May 19, 2010
3.876
3.994
3.826
3.994
44,774,604
+0.16(+4.13%)
May 18, 2010
4.012
4.019
3.817
3.835
20,780
+0.01(+0.39%)
May 17, 2010
3.853
3.879
3.691
3.820
41,459,448
-0.03(-0.77%)
May 14, 2010
3.850
4.012
3.728
3.850
64,374,916
-0.30(-7.28%)
May 13, 2010
4.204
4.252
4.152
4.152
23,863,356
-0.18(-4.09%)
May 12, 2010
4.270
4.388
4.241
4.329
34,710,688
+0.09(+2.09%)
May 11, 2010
4.333
4.355
4.241
4.241
271
-0.22(-4.88%)
May 10, 2010
4.407
4.480
4.362
4.458
131,512,168
+0.83(+22.99%)
May 07, 2010
3.728
3.802
3.540
3.625
110,748,184
-0.04(-1.01%)
May 06, 2010
3.916
3.960
3.381
3.662
80,055,640
-0.30(-7.54%)
May 05, 2010
3.983
4.078
3.939
3.960
44,641,244
-0.15(-3.59%)
May 04, 2010
4.222
4.262
4.093
4.108
12,379
-0.40(-8.84%)
May 03, 2010
4.495
4.543
4.488
4.506
28,875,184
-0.04(-0.97%)
Apr 30, 2010
4.595
4.620
4.514
4.550
20,076,684
+0.00(+0.08%)
Apr 29, 2010
4.525
4.602
4.471
4.547
20,511,836
+0.13(+2.84%)
Apr 28, 2010
4.484
4.510
4.333
4.421
47,092,576
-0.02(-0.48%)
Apr 27, 2010
4.626
4.704
4.443
4.443
7,880
-0.35(-7.22%)
Apr 26, 2010
4.842
4.857
4.781
4.788
16,169,975
-0.05(-0.97%)
Apr 23, 2010
4.806
4.846
4.760
4.835
15,030,932
+0.00(+0.00%)
Apr 22, 2010
4.781
4.849
4.727
4.835
18,914,142
-0.12(-2.33%)
Apr 21, 2010
4.997
5.015
4.904
4.950
8,705
-0.15(-2.90%)
Apr 20, 2010
5.141
5.141
5.069
5.098
15,186,481
+0.04(+0.78%)
Apr 19, 2010
5.022
5.076
4.990
5.058
15,207,921
-0.04(-0.85%)
Apr 16, 2010
5.235
5.260
5.055
5.102
18,128,802
-0.17(-3.21%)
Apr 15, 2010
5.220
5.296
5.213
5.271
10,503,914
-0.05(-0.88%)
Apr 14, 2010
5.271
5.328
5.238
5.318
9,005,155
+0.06(+1.23%)
Apr 13, 2010
5.271
5.278
5.199
5.253
8,121,082
+0.01(+0.27%)
Apr 12, 2010
5.235
5.278
5.220
5.238
12,116,591
+0.12(+2.39%)
Apr 09, 2010
4.932
5.116
4.922
5.116
13,629,794
+0.23(+4.64%)
Apr 08, 2010
4.814
4.907
4.795
4.889
19,584,984
-0.02(-0.37%)
Apr 07, 2010
4.925
4.950
4.882
4.907
13,545,400
+0.02(+0.37%)
Apr 06, 2010
4.828
4.914
4.810
4.889
18,431,678
-0.15(-3.07%)
Apr 05, 2010
5.112
5.112
4.968
5.044
15,357,645
+0.09(+1.82%)
Apr 01, 2010
4.875
4.954
4.954
4.954
8,183,378
+0.18(+3.69%)
Mar 31, 2010
4.756
4.821
4.720
4.777
17,416,996
-0.04(-0.82%)
Mar 30, 2010
4.900
4.900
4.792
4.817
7,891,941
-0.07(-1.40%)
Mar 29, 2010
4.849
4.914
4.842
4.886
6,629,878
+0.04(+0.82%)
Mar 26, 2010
4.835
4.896
4.821
4.846
12,269,707
+0.09(+1.97%)
Mar 25, 2010
4.803
4.853
4.749
4.752
14,798,394
+0.08(+1.62%)
Mar 24, 2010
4.713
4.727
4.659
4.677
18,369,844
-0.24(-4.84%)
Mar 23, 2010
4.875
4.925
4.842
4.914
9,083,806
+0.10(+2.09%)
Mar 22, 2010
4.702
4.835
4.695
4.814
12,940,421
-0.06(-1.33%)
Mar 19, 2010
5.008
5.030
4.878
4.878
14,646,034
-0.15(-3.01%)
Mar 18, 2010
5.102
5.111
4.976
5.030
10,945,812
-0.12(-2.31%)
Mar 17, 2010
5.148
5.188
5.120
5.148
8,517,477
+0.02(+0.35%)
Mar 16, 2010
5.055
5.141
5.008
5.130
8,698,019
+0.08(+1.50%)
Mar 15, 2010
5.029
5.062
5.019
5.055
8,982,992
-0.07(-1.34%)
Mar 12, 2010
5.188
5.188
5.105
5.123
8,233,361
+0.02(+0.42%)
Mar 11, 2010
5.112
5.112
5.044
5.102
6,574,912
-0.01(-0.21%)
Mar 10, 2010
5.080
5.163
5.069
5.112
13,425,888
+0.06(+1.21%)
Mar 09, 2010
5.019
5.098
5.012
5.051
12,288,861
-0.09(-1.75%)
Mar 08, 2010
5.166
5.188
5.116
5.141
14,838,174
+0.01(+0.28%)
Mar 05, 2010
5.012
5.138
4.997
5.127
15,683,005
+0.18(+3.64%)
Mar 04, 2010
4.972
4.990
4.896
4.947
13,057,399
+0.05(+1.10%)
Mar 03, 2010
4.795
4.958
4.788
4.893
28,102,720
+0.17(+3.58%)
Mar 02, 2010
4.738
4.763
4.680
4.723
11,729,032
+0.03(+0.69%)
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
.