Soquimich Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $31.78

down -0.01


24/4/2014 06:40 PM  |  NYSE : SQM  
Industries : Chemicals / Chemicals - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SQM historical data

Date Open High Low Close Volume
9/10/201262.6562.8061.8962.32141,911
9/7/201262.6462.8262.3762.65423,207
9/6/201261.9562.5861.6562.39408,098
9/5/201261.1261.6860.9161.52302,698
9/4/201261.6261.7360.8661.07463,570
8/31/201261.6761.8961.0761.64624,237
8/30/201260.7361.3960.7061.18384,514
8/29/201261.3362.2761.1661.30601,122
8/28/201259.5960.0359.3759.99326,989
8/27/201259.2660.2059.1859.83334,642
8/24/201259.6860.1358.9559.42477,199
8/23/201260.9561.4059.8060.05447,236
8/22/201260.7261.2760.5561.14305,373
8/21/201261.3061.5060.8460.88301,685
8/20/201260.8861.2960.8561.13205,799
8/17/201260.2761.4060.2761.31352,834
8/16/201260.1360.3459.9660.25624,692
8/15/201259.5760.4059.3360.34179,538
8/14/201260.1060.1659.5959.67308,189
8/13/201260.0060.0759.6159.77223,200
8/10/201259.2260.3359.0160.13245,313
8/9/201259.5860.0058.9159.45193,263
8/8/201258.7160.0458.7159.56193,253
8/7/201259.4960.2559.3359.40242,006
8/6/201260.1060.4859.4859.50119,789
8/3/201259.2560.0258.9059.93327,421
8/2/201258.7158.9457.7958.14269,785
8/1/201259.8360.5158.9059.04217,231
7/31/201260.2460.5559.5759.93356,794
7/30/201257.6560.7357.6560.47316,538
7/27/201259.5860.4658.2060.29598,939
7/26/201259.5459.6658.8859.29386,539
7/25/201259.2059.4058.8759.03424,915
7/24/201258.7859.2358.6959.20553,766
7/23/201257.7859.3557.6959.28510,410
7/20/201258.6859.4658.3059.35460,367
7/19/201259.2559.7858.8359.02414,088
7/18/201259.1659.5358.5359.35462,917
7/17/201258.8559.0058.0159.00954,562
7/16/201257.9258.3157.6857.96165,382
7/13/201257.5258.8357.5258.26380,408
7/12/201257.1457.7956.4257.52445,038
7/11/201256.4957.5356.1757.45641,166
7/10/201256.4156.9555.8256.09210,083
7/9/201256.5356.5355.7956.28213,771
7/6/201256.1856.4355.8856.36186,081
7/5/201256.2756.9156.0456.69357,969
7/3/201256.1356.8956.0056.47530,995
7/2/201255.8856.2855.4456.19207,055
6/29/201255.9955.9955.0355.67584,221
6/28/201253.9054.9053.3354.15220,228
6/27/201253.4854.5353.4554.18417,770
6/26/201253.3653.3852.4153.21453,243
6/25/201252.6553.2552.2252.57210,533
6/22/201253.8654.1552.8653.47416,890
6/21/201255.3655.4553.6153.71546,128
6/20/201255.3755.8055.0155.50437,332
6/19/201254.4055.5553.9855.12713,288
6/18/201253.1054.1952.8454.00394,910
6/15/201252.9753.6052.7753.09383,974
6/14/201252.7053.1652.3553.08380,529
6/13/201252.7653.2952.4952.81361,881
6/12/201253.2353.2852.5453.04206,691
6/11/201254.0054.3652.6152.72231,859
6/8/201253.7253.7652.8153.73281,373
6/7/201253.2853.8453.1553.33385,754
6/6/201252.1952.6651.8052.66275,524
6/5/201250.9551.7050.9551.59198,966
6/4/201251.3551.8550.4151.12626,343
6/1/201251.3151.8250.8651.45463,250
5/31/201253.4053.4751.9051.971,221,290
5/30/201253.4754.0553.2553.51457,982
5/29/201254.4954.4953.8154.20347,116
5/25/201254.1254.4153.8054.08293,817
5/24/201252.8154.2952.8154.02522,628
5/23/201252.4052.9851.6552.86374,079
5/22/201254.0054.2152.3752.66694,720
5/21/201252.6154.1151.6953.87249,994
5/18/201253.2154.0952.5252.71425,253
5/17/201253.8754.2152.2552.97583,148
5/16/201255.0355.3053.8753.98354,264
5/15/201255.8056.1054.8954.98503,995
5/14/201255.9356.5755.6855.93376,825
5/11/201256.4757.2556.2956.49263,472
5/10/201257.0257.3556.3657.00296,222
5/9/201257.0957.1455.7956.47460,258
5/8/201257.4957.8756.4557.44390,023
5/7/201257.9558.1557.3057.70171,632
5/4/201257.7858.4757.6557.98262,305
5/3/201258.9459.2957.9058.29206,780
5/2/201258.5058.8057.9458.67194,887
5/1/201258.0659.0358.0658.69259,054
4/30/201258.5858.5857.5258.29222,442
4/27/201258.0858.5457.4158.33282,409
4/26/201257.2758.2557.2758.01277,836
4/25/201257.4758.0057.4757.69406,448
4/24/201257.0357.5756.7556.89248,014
4/23/201256.5357.1356.1257.12213,142
4/20/201257.6558.0957.2057.22316,894
4/19/201257.4557.8557.1257.65273,458
Trading Center