STD: Historical Prices for BANCO SANTANDER ADR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	17.57	17.69	17.48	17.57	2,316,000	17.57
20-Nov-09	17.05	17.16	16.95	16.97	4,088,400	16.97
19-Nov-09	17.46	17.47	17.17	17.40	1,537,400	17.40
18-Nov-09	17.68	17.72	17.48	17.65	1,364,000	17.65
17-Nov-09	17.44	17.55	17.27	17.54	1,301,500	17.54
16-Nov-09	17.54	17.76	17.50	17.55	2,651,700	17.55
13-Nov-09	17.17	17.44	17.04	17.35	2,036,400	17.35
12-Nov-09	17.31	17.41	17.03	17.12	2,460,600	17.12
11-Nov-09	17.28	17.41	17.15	17.23	2,225,500	17.23
10-Nov-09	17.02	17.20	16.95	17.17	2,121,500	17.17
9-Nov-09	16.93	17.21	16.87	17.17	3,190,400	17.17
6-Nov-09	16.36	16.79	16.30	16.72	4,116,500	16.72
5-Nov-09	16.41	16.74	16.34	16.52	3,837,600	16.52
4-Nov-09	16.12	16.35	16.02	16.08	2,649,600	16.08
3-Nov-09	15.62	15.98	15.58	15.90	2,985,800	15.90
2-Nov-09	16.11	16.57	15.95	16.25	4,502,900	16.25
30-Oct-09	16.60	16.71	16.01	16.06	4,906,100	16.06
29-Oct-09	16.54	17.00	16.51	16.92	3,277,600	16.92
28-Oct-09	16.22	16.34	15.93	15.97	5,249,400	15.97
27-Oct-09	16.77	16.88	16.44	16.46	3,882,300	16.46
26-Oct-09	17.20	17.37	16.66	16.70	3,410,200	16.70
23-Oct-09	17.46	17.47	17.01	17.11	3,311,800	17.11
22-Oct-09	17.19	17.59	17.06	17.52	2,336,300	17.52
21-Oct-09	17.06	17.54	17.03	17.14	3,769,900	17.14
20-Oct-09	17.31	17.31	16.94	17.17	4,818,200	17.17
19-Oct-09	17.12	17.43	16.97	17.38	3,836,100	17.38
16-Oct-09	16.70	16.81	16.55	16.68	3,929,000	16.68
15-Oct-09	16.88	17.09	16.88	17.06	2,764,500	17.06
14-Oct-09	16.58	16.85	16.50	16.82	4,597,700	16.82
13-Oct-09	16.06	16.10	15.85	15.94	3,336,400	15.94
13-Oct-09	$ 0.175 Dividend
12-Oct-09	16.44	16.49	16.18	16.19	5,075,400	16.02
9-Oct-09	16.18	16.28	16.02	16.09	9,361,700	15.92
8-Oct-09	16.39	16.42	16.25	16.30	13,471,700	16.12
7-Oct-09	16.22	16.38	16.01	16.20	4,873,300	16.02
6-Oct-09	16.28	16.58	16.27	16.41	5,954,000	16.23
5-Oct-09	15.51	15.96	15.45	15.93	2,841,100	15.76
2-Oct-09	15.16	15.37	15.11	15.22	4,724,200	15.06
1-Oct-09	16.01	16.01	15.38	15.38	3,139,800	15.21
30-Sep-09	16.37	16.40	16.00	16.15	2,873,800	15.98
29-Sep-09	16.33	16.42	16.16	16.24	1,927,100	16.06
28-Sep-09	16.16	16.55	16.16	16.48	1,359,100	16.30
25-Sep-09	16.00	16.24	15.96	16.13	1,854,200	15.96
24-Sep-09	16.64	16.70	16.02	16.19	2,067,800	16.02
23-Sep-09	16.56	16.80	16.41	16.43	2,668,500	16.25
22-Sep-09	16.49	16.54	16.38	16.50	2,661,500	16.32
21-Sep-09	15.99	16.23	15.96	16.15	2,415,600	15.98
18-Sep-09	16.37	16.47	16.25	16.39	2,790,000	16.21
17-Sep-09	16.03	16.25	15.95	16.05	2,171,100	15.88
16-Sep-09	16.16	16.32	16.07	16.27	2,845,700	16.09
15-Sep-09	15.70	15.95	15.61	15.90	2,108,500	15.73
14-Sep-09	15.38	15.71	15.36	15.68	2,493,100	15.51
11-Sep-09	15.72	15.79	15.42	15.57	2,605,000	15.40
10-Sep-09	15.26	15.63	15.18	15.55	3,852,100	15.38
9-Sep-09	15.58	15.70	15.49	15.59	2,171,700	15.42
8-Sep-09	15.58	15.64	15.46	15.54	2,024,900	15.37
4-Sep-09	15.01	15.67	14.96	15.56	2,424,600	15.39
3-Sep-09	14.90	14.96	14.65	14.83	2,347,100	14.67
2-Sep-09	14.39	14.58	14.28	14.44	2,956,900	14.28
1-Sep-09	15.11	15.36	14.69	14.73	4,099,900	14.57
31-Aug-09	15.40	15.51	15.33	15.43	2,497,800	15.26
28-Aug-09	15.73	15.78	15.45	15.52	4,033,100	15.35
27-Aug-09	15.34	15.70	15.19	15.62	1,831,500	15.45
26-Aug-09	15.27	15.38	15.21	15.35	1,720,200	15.18
25-Aug-09	15.29	15.51	15.23	15.31	2,283,500	15.14
24-Aug-09	15.12	15.34	14.89	14.93	2,930,200	14.77
21-Aug-09	14.89	15.10	14.81	15.05	2,576,100	14.89
* 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