Soquimich Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $27.73

down -0.17


31/7/2014 04:05 PM  |  NYSE : SQM  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SQM historical data

Date Open High Low Close Volume
10/14/201327.6827.8527.5227.76502,735
10/11/201327.9728.2727.5327.80828,033
10/10/201328.6228.7328.1528.30545,043
10/9/201328.9128.9128.2628.35644,340
10/8/201329.3729.5628.8628.90432,865
10/7/201330.0330.0929.3829.41700,390
10/4/201330.3830.4930.0330.08439,943
10/3/201330.1030.4730.0430.401,016,554
10/2/201330.3930.7830.3030.421,147,122
10/1/201330.4430.6430.4430.52636,149
9/30/201330.7530.9130.4030.55729,152
9/27/201331.1531.2630.9031.01498,088
9/26/201331.3931.6531.1331.26693,776
9/25/201331.4931.6431.2131.26905,017
9/24/201331.9431.9731.5531.59797,040
9/23/201331.6132.2031.5531.90687,069
9/20/201331.9032.2131.5631.66590,434
9/19/201332.2833.1831.6831.90666,490
9/18/201331.3832.2731.0632.19653,958
9/17/201331.5031.8031.0731.25477,069
9/16/201332.0032.3331.4131.68712,474
9/13/201330.9331.7030.2831.501,250,904
9/12/201331.9031.9930.7930.93819,523
9/11/201330.9032.3430.5532.081,396,880
9/10/201331.9032.5231.6131.713,460,510
9/9/201329.1031.3529.0431.301,536,795
9/6/201328.7829.2528.4628.681,006,056
9/5/201327.0028.7826.8828.691,792,539
9/4/201326.3026.9726.2726.96987,852
9/3/201325.9926.3225.8126.311,697,085
8/30/201325.6226.8225.3025.911,667,466
8/29/201324.9525.6824.8525.50825,748
8/28/201324.9425.2324.7524.98881,563
8/27/201325.8826.1025.1925.341,245,873
8/26/201326.3026.6925.9326.041,376,013
8/23/201325.7725.9925.7425.93875,980
8/22/201325.6326.0925.5525.781,240,855
8/21/201326.8626.9425.2425.511,647,750
8/20/201327.0527.1426.8126.931,060,850
8/19/201327.5027.5827.0227.05736,904
8/16/201328.0828.1027.3427.45776,961
8/15/201328.1528.2927.9028.10474,907
8/14/201328.5328.6328.1928.27906,112
8/13/201329.3729.4228.2028.31874,584
8/12/201328.9229.4528.7529.001,200,973
8/9/201328.6229.0928.6228.911,857,224
8/8/201328.1528.8128.0128.48887,079
8/7/201328.3128.5727.8627.91904,323
8/6/201328.4429.0227.1428.382,688,077
8/5/201328.8228.9428.3928.451,234,022
8/2/201329.2229.4528.7228.821,815,799
8/1/201329.0729.5628.5029.372,305,772
7/31/201330.3630.5028.0728.964,045,721
7/30/201331.2831.8030.1330.766,176,613
7/29/201337.3437.4936.9737.11869,378
7/26/201337.4237.6237.2437.37814,420
7/25/201338.0338.0837.4537.61750,055
7/24/201338.3838.4037.9738.17483,406
7/23/201338.7838.7838.3038.40586,417
7/22/201338.2138.6038.2138.50448,415
7/19/201338.2538.4237.8138.20361,214
7/18/201338.2038.4738.0638.29459,222
7/17/201338.6338.9338.1138.20946,904
7/16/201338.5338.7338.1438.54240,691
7/15/201338.3038.7838.2638.60243,188
7/12/201338.8038.9638.1438.37460,599
7/11/201339.4739.5638.4338.90948,534
7/10/201339.9440.2838.7038.84652,196
7/9/201340.6540.7739.6939.95834,241
7/8/201339.7140.7539.7140.43875,787
7/5/201340.2640.2739.6639.83531,476
7/3/201339.6740.3439.5440.07542,231
7/2/201340.3840.5439.8139.861,078,403
7/1/201340.4540.7840.2440.30810,260
6/28/201340.1240.9639.8040.402,017,801
6/27/201339.6940.4439.5640.05865,103
6/26/201339.2039.6038.8939.47423,780
6/25/201339.4139.7038.9639.041,460,142
6/24/201339.5039.6038.9639.11586,404
6/21/201340.0340.6039.7939.951,715,194
6/20/201341.4041.6439.9039.951,165,967
6/19/201342.5142.6841.9042.09549,955
6/18/201342.6542.7142.1242.46560,038
6/17/201343.9444.0142.5942.731,026,746
6/14/201344.1444.3243.6243.82291,066
6/13/201342.9144.4542.8344.37528,579
6/12/201343.4143.5842.9243.00490,379
6/11/201343.3043.6942.8443.26505,367
6/10/201344.1344.2543.3343.75706,080
6/7/201345.0645.5943.9244.28908,140
6/6/201345.5745.6245.1045.38489,033
6/5/201346.2046.2145.5545.60299,991
6/4/201346.2746.4045.7346.40350,618
6/3/201346.3546.5446.0246.34469,917
5/31/201345.9046.4545.5046.43676,359
5/30/201347.0047.0046.4846.51613,175
5/29/201347.2047.3046.5147.00701,793
5/28/201347.9447.9447.2647.43444,128
5/24/201347.5847.9647.3647.67499,903
5/23/201347.5048.0947.4547.88397,935
Trading Center