SOCIEDAD QUIMICA Y MINERA $47.96

down -0.12


22/5/2013 04:22 PM  |  NYSE : SQM  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

SQM historical data

Date Open High Low Close Volume
12/29/2010 54.78 56.55 54.63 56.19 4537
12/28/2010 54.60 54.99 54.30 54.46 2355
12/27/2010 54.31 54.70 54.01 54.67 2822
12/23/2010 53.42 54.81 53.06 54.81 3140
12/22/2010 54.25 54.25 53.68 54.06 4390
12/21/2010 54.23 54.60 53.72 54.40 7058
12/20/2010 53.49 53.73 53.01 53.35 4397
12/17/2010 53.22 53.40 52.64 53.40 9704
12/16/2010 53.81 53.92 52.96 53.18 5706
12/15/2010 53.01 53.99 53.01 53.54 5609
12/14/2010 53.18 53.23 52.28 52.52 4842
12/13/2010 54.30 54.48 52.75 52.85 4126
12/10/2010 53.99 54.47 53.81 53.95 3423
12/9/2010 54.44 54.44 53.37 53.81 3084
12/8/2010 54.74 54.76 53.67 53.92 5848
12/7/2010 54.74 55.18 54.27 54.35 6190
12/6/2010 53.90 54.31 53.77 54.10 3209
12/3/2010 52.48 53.94 52.23 53.92 4331
12/2/2010 51.74 52.77 51.74 52.54 3983
12/1/2010 51.51 51.86 51.20 51.46 5333
11/30/2010 51.36 51.58 50.50 50.72 9785
11/29/2010 51.83 52.05 51.20 51.91 4040
11/26/2010 51.08 51.86 50.91 51.40 2360
11/24/2010 50.61 51.06 50.30 51.06 3786
11/23/2010 50.26 50.75 50.00 50.43 3383
11/22/2010 50.63 51.11 50.46 50.81 4368
11/19/2010 50.75 50.77 50.32 50.77 3199
11/18/2010 50.54 50.94 50.42 50.72 6481
11/17/2010 50.21 50.21 49.35 49.73 7751
11/16/2010 49.51 49.64 48.71 49.30 4912
11/15/2010 50.63 50.74 49.77 49.84 5353
11/12/2010 51.00 51.62 50.36 50.67 3723
11/11/2010 51.47 51.87 51.40 51.77 2960
11/10/2010 51.56 51.86 50.99 51.85 2904
11/9/2010 52.85 53.17 51.22 51.51 5147
11/8/2010 52.75 52.75 52.04 52.43 2427
11/5/2010 52.62 52.95 52.46 52.71 2934
11/4/2010 52.01 52.55 51.46 52.55 5511
11/3/2010 52.13 52.17 50.85 51.46 4310
11/2/2010 52.29 52.71 51.80 51.84 2955
11/1/2010 52.01 52.17 51.71 52.02 2806
10/29/2010 51.68 51.96 51.38 51.80 2193
10/28/2010 51.54 51.81 51.00 51.45 2548
10/27/2010 51.74 51.80 50.25 51.46 3347
10/26/2010 50.60 51.99 50.33 51.88 2992
10/25/2010 50.85 51.39 50.85 51.03 3243
10/22/2010 50.13 51.26 50.13 50.32 1876
10/21/2010 51.40 51.56 50.61 51.04 4126
10/20/2010 49.56 51.24 49.54 51.12 4345
10/19/2010 49.87 50.25 49.46 50.11 3864
10/18/2010 50.81 51.06 50.31 50.78 3175
10/15/2010 51.58 51.62 50.50 51.00 4371
10/14/2010 50.57 51.00 50.34 50.88 5839
10/13/2010 50.17 50.76 50.10 50.71 4994
10/12/2010 49.59 49.74 49.10 49.50 5908
10/11/2010 49.32 50.48 49.31 49.55 8839
10/8/2010 47.75 49.28 47.75 49.05 9008
10/7/2010 48.05 48.44 47.56 47.66 3700
10/6/2010 48.00 48.62 47.89 48.04 4044
10/5/2010 47.55 48.26 46.98 48.04 5578
10/4/2010 47.87 48.58 46.80 46.89 8739
10/1/2010 48.48 48.69 47.93 48.08 6610
9/30/2010 48.22 48.89 47.68 48.24 11682
9/29/2010 49.19 49.50 47.99 48.20 14837
9/28/2010 49.30 49.96 49.06 49.95 7272
9/27/2010 48.41 49.45 48.38 49.22 5742
9/24/2010 48.47 48.76 48.21 48.36 4084
9/23/2010 47.77 48.48 47.77 48.03 4524
9/22/2010 47.90 48.57 47.90 48.31 5150
9/21/2010 48.82 48.92 48.06 48.22 5550
9/20/2010 48.26 48.99 48.07 48.79 4039
9/17/2010 48.98 49.09 48.09 48.13 3863
9/16/2010 48.28 49.03 48.16 48.77 6723
9/15/2010 48.00 48.33 47.74 48.28 5431
9/14/2010 47.25 48.35 47.10 48.22 6386
9/13/2010 46.65 47.33 46.57 47.32 4764
9/10/2010 46.64 46.79 46.17 46.36 5903
9/9/2010 46.49 46.94 46.49 46.56 3296
9/8/2010 45.35 46.47 45.35 46.34 3732
9/7/2010 45.75 45.75 45.02 45.47 4714
9/3/2010 45.60 45.99 45.33 45.59 6501
9/2/2010 44.87 45.23 44.18 45.14 9699
9/1/2010 43.30 43.91 43.18 43.87 6762
8/31/2010 42.33 42.88 41.80 42.65 4770
8/30/2010 43.29 43.38 42.65 42.72 2935
8/27/2010 42.80 43.17 42.24 43.05 4056
8/26/2010 42.61 43.18 41.85 42.47 3536
8/25/2010 42.51 42.70 41.81 42.59 5159
8/24/2010 42.32 43.28 42.06 42.93 6178
8/23/2010 43.53 43.87 43.18 43.41 5386
8/20/2010 42.39 43.12 42.22 43.12 4050
8/19/2010 43.01 43.45 42.42 42.96 4554
8/18/2010 42.75 43.55 42.75 43.20 9290
8/17/2010 41.88 42.82 41.62 42.57 21351
8/16/2010 39.43 39.86 39.36 39.69 2223
8/13/2010 39.38 39.90 39.28 39.43 1596
8/12/2010 38.62 39.96 38.35 39.66 2839
8/11/2010 39.31 39.32 38.75 39.03 4351
8/10/2010 40.19 40.39 39.46 40.11 3922
8/9/2010 40.84 40.99 40.34 40.52 3274
Marketplace
Trading Center