SQM: Historical Prices for SOCIEDAD DE CHILE SC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	39.82	40.23	39.53	39.56	737,000	39.56
20-Nov-09	39.01	39.40	38.75	39.29	587,100	39.29
19-Nov-09	39.82	39.89	39.08	39.36	740,300	39.36
18-Nov-09	39.60	40.31	39.35	40.18	2,126,300	40.18
17-Nov-09	39.67	39.74	38.63	39.20	1,198,400	39.20
16-Nov-09	39.49	39.93	39.20	39.40	829,000	39.40
13-Nov-09	39.00	39.07	38.68	38.87	337,400	38.87
12-Nov-09	38.50	39.03	38.39	38.64	535,500	38.64
11-Nov-09	39.60	39.60	38.66	38.84	579,300	38.84
10-Nov-09	39.10	39.40	38.99	39.19	534,100	39.19
9-Nov-09	38.59	39.17	38.58	39.05	627,400	39.05
6-Nov-09	37.73	38.30	37.62	38.14	495,200	38.14
5-Nov-09	37.48	37.96	37.48	37.90	455,700	37.90
4-Nov-09	37.49	37.75	37.20	37.29	635,400	37.29
3-Nov-09	36.35	37.38	36.01	37.19	746,100	37.19
2-Nov-09	37.01	37.50	36.07	36.50	819,400	36.50
30-Oct-09	36.89	37.17	35.89	36.75	1,436,200	36.75
29-Oct-09	37.22	37.64	36.81	37.23	1,147,900	37.23
28-Oct-09	36.87	37.10	36.25	36.36	1,486,000	36.36
27-Oct-09	37.86	37.96	36.86	36.87	1,538,200	36.87
26-Oct-09	39.07	39.43	38.19	38.34	821,300	38.34
23-Oct-09	39.13	39.23	38.53	38.61	1,000,200	38.61
22-Oct-09	38.67	39.02	38.22	38.79	754,500	38.79
21-Oct-09	38.72	39.10	38.54	38.74	1,123,300	38.74
20-Oct-09	39.62	39.78	38.58	38.97	826,500	38.97
19-Oct-09	39.13	39.56	38.75	39.44	1,082,900	39.44
16-Oct-09	37.45	38.50	37.30	38.29	1,272,200	38.29
15-Oct-09	37.99	38.16	37.22	37.30	1,400,100	37.30
14-Oct-09	38.99	38.99	38.06	38.15	1,415,400	38.15
13-Oct-09	38.08	38.38	37.66	38.35	616,600	38.35
12-Oct-09	38.15	38.58	38.00	38.25	611,800	38.25
9-Oct-09	37.81	38.00	37.34	37.75	736,800	37.75
8-Oct-09	38.52	38.89	38.09	38.09	1,305,700	38.09
7-Oct-09	38.35	38.76	37.99	38.06	753,100	38.06
6-Oct-09	38.19	38.78	37.94	38.33	798,500	38.33
5-Oct-09	37.30	37.87	37.09	37.72	797,000	37.72
2-Oct-09	36.70	37.43	36.10	36.96	1,334,200	36.96
1-Oct-09	39.04	39.16	37.07	37.20	1,617,700	37.20
30-Sep-09	39.39	39.40	38.60	39.13	1,076,400	39.13
29-Sep-09	39.73	39.73	39.00	39.09	828,500	39.09
28-Sep-09	38.63	39.61	38.63	39.37	866,000	39.37
25-Sep-09	38.01	38.75	37.86	38.62	854,000	38.62
24-Sep-09	39.30	39.40	37.93	38.27	876,500	38.27
23-Sep-09	39.65	39.76	39.17	39.22	928,400	39.22
22-Sep-09	39.50	39.69	39.31	39.45	1,019,600	39.45
21-Sep-09	39.65	39.65	38.78	39.10	1,474,500	39.10
18-Sep-09	38.89	40.44	38.36	40.15	3,428,000	40.15
17-Sep-09	38.40	38.73	37.97	38.35	1,408,400	38.35
16-Sep-09	37.25	38.10	37.25	37.89	1,387,500	37.89
15-Sep-09	36.58	37.26	36.37	37.20	1,243,200	37.20
14-Sep-09	35.99	36.57	35.77	36.37	905,800	36.37
11-Sep-09	35.70	36.49	35.55	36.27	1,425,900	36.27
10-Sep-09	35.34	35.75	35.06	35.72	525,400	35.72
9-Sep-09	35.10	35.88	35.10	35.50	965,200	35.50
8-Sep-09	34.60	35.37	34.60	35.28	1,227,600	35.28
4-Sep-09	33.89	34.34	33.69	34.25	371,000	34.25
3-Sep-09	33.99	34.13	33.52	33.70	576,000	33.70
2-Sep-09	33.29	33.98	33.02	33.61	700,400	33.61
1-Sep-09	34.65	35.10	33.49	33.49	1,817,700	33.49
31-Aug-09	35.12	35.18	34.75	34.83	970,300	34.83
28-Aug-09	36.28	36.37	35.64	35.74	394,200	35.74
27-Aug-09	36.40	36.60	35.84	36.18	576,700	36.18
26-Aug-09	36.00	36.48	35.59	36.44	558,900	36.44
25-Aug-09	36.70	37.00	36.01	36.13	500,200	36.13
24-Aug-09	36.70	36.78	36.14	36.54	632,400	36.54
21-Aug-09	36.35	36.50	35.90	36.37	429,400	36.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions