Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Americas S.A. American ADR (NY: ENIA )

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.764 9.814 9.639 9.780 886,399 +0.06(+0.60%)
Jan 30, 2018 9.838 9.838 9.648 9.722 1,001,721 -0.12(-1.26%)
Jan 29, 2018 9.922 9.922 9.747 9.847 933,735 -0.11(-1.08%)
Jan 26, 2018 9.963 9.963 9.739 9.955 989,149 +0.02(+0.17%)
Jan 25, 2018 9.980 10.05 9.880 9.938 1,160,582 +0.05(+0.50%)
Jan 24, 2018 9.689 9.971 9.664 9.888 1,568,276 +0.20(+2.06%)
Jan 23, 2018 9.672 9.706 9.531 9.689 636,141 +0.03(+0.34%)
Jan 22, 2018 9.614 9.672 9.548 9.656 1,133,364 +0.04(+0.43%)
Jan 19, 2018 9.739 9.739 9.540 9.614 601,523 -0.11(-1.11%)
Jan 18, 2018 9.548 9.780 9.423 9.722 1,415,053 +0.17(+1.75%)
Jan 17, 2018 9.316 9.659 9.316 9.556 1,596,668 +0.21(+2.30%)
Jan 16, 2018 9.324 9.374 9.291 9.341 321,308 +0.02(+0.18%)
Jan 12, 2018 9.324 9.324 9.324 0 +0.04(+0.45%)
Jan 11, 2018 9.266 9.308 9.175 9.283 534,119 +0.03(+0.36%)
Jan 10, 2018 9.291 9.217 9.250 452,745 -0.03(-0.36%)
Jan 09, 2018 9.398 9.398 9.237 9.283 770,738 -0.12(-1.23%)
Jan 08, 2018 9.349 9.398 9.299 9.398 820,759 +0.07(+0.80%)
Jan 05, 2018 9.241 9.341 9.142 9.324 706,430 +0.13(+1.44%)
Jan 04, 2018 9.324 9.365 9.196 9.192 1,322,424 -0.13(-1.42%)
Jan 03, 2018 9.440 9.456 9.316 9.324 666,960 -0.09(-0.97%)
Jan 02, 2018 9.283 9.415 9.279 9.415 738,607 +0.18(+1.97%)
Dec 29, 2017 9.233 9.233 9.233 0 +0.08(+0.90%)
Dec 28, 2017 9.002 9.184 8.977 9.150 696,273 +0.17(+1.93%)
Dec 27, 2017 9.010 9.010 8.919 8.977 437,269 -0.01(-0.09%)
Dec 26, 2017 8.853 9.051 8.853 8.985 479,196 +0.17(+1.87%)
Dec 22, 2017 8.729 8.878 8.729 8.820 591,606 +0.10(+1.14%)
Dec 21, 2017 8.737 8.770 8.605 8.721 724,624 -0.04(-0.47%)
Dec 20, 2017 8.721 8.820 8.621 8.762 1,006,193 -0.01(-0.09%)
Dec 19, 2017 8.944 9.035 8.754 8.770 1,510,514 -0.21(-2.30%)
Dec 18, 2017 8.927 9.138 8.886 8.977 2,445,013 +0.59(+7.00%)
Dec 15, 2017 8.373 8.473 8.340 8.390 1,553,817 +0.03(+0.40%)
Dec 14, 2017 8.266 8.394 8.249 8.357 1,339,655 +0.19(+2.33%)
Dec 13, 2017 8.192 8.249 8.125 8.167 947,271 -0.01(-0.10%)
Dec 12, 2017 8.167 8.200 8.080 8.175 1,134,498 -0.03(-0.40%)
Dec 11, 2017 8.084 8.208 8.068 8.208 783,130 +0.10(+1.22%)
Dec 08, 2017 7.952 8.109 7.952 8.109 670,508 +0.16(+1.97%)
Dec 07, 2017 8.010 8.018 7.919 7.952 1,019,197 -0.09(-1.13%)
Dec 06, 2017 8.117 8.208 8.022 8.043 1,398,639 -0.03(-0.41%)
Dec 05, 2017 8.266 8.266 8.043 8.076 1,079,501 -0.26(-3.08%)
Dec 04, 2017 8.324 8.349 8.249 8.332 1,922,298 +0.02(+0.30%)
Dec 01, 2017 8.208 8.307 8.068 8.307 1,552,770 +0.19(+2.34%)
Nov 30, 2017 8.043 8.117 7.944 8.117 2,419,078 +0.08(+1.03%)
Nov 29, 2017 8.084 8.084 7.976 8.035 1,721,263 -0.04(-0.51%)
Nov 28, 2017 8.167 8.183 8.026 8.076 808,993 -0.01(-0.10%)
Nov 27, 2017 8.233 8.233 8.047 8.084 1,078,361 -0.15(-1.81%)
Nov 24, 2017 8.266 8.307 8.192 8.233 402,539 -0.04(-0.50%)
Nov 22, 2017 8.349 8.469 8.241 8.274 1,254,908 -0.07(-0.89%)
Nov 21, 2017 8.283 8.452 8.225 8.349 1,156,684 +0.17(+2.12%)
Nov 20, 2017 8.109 8.212 7.993 8.175 2,476,411 -0.31(-3.61%)
Nov 17, 2017 8.365 8.539 8.332 8.481 699,134 +0.10(+1.18%)
Nov 16, 2017 8.216 8.448 8.216 8.382 1,206,534 +0.24(+2.94%)
Nov 15, 2017 8.241 8.241 8.134 8.142 4,040,706 -0.11(-1.30%)
Nov 14, 2017 8.382 8.423 8.225 8.249 2,163,663 -0.18(-2.16%)
Nov 13, 2017 8.489 8.564 8.423 8.431 1,199,081 -0.08(-0.97%)
Nov 10, 2017 8.729 8.729 8.506 8.514 808,333 -0.21(-2.37%)
Nov 09, 2017 8.787 8.824 8.655 8.721 366,201 -0.12(-1.40%)
Nov 08, 2017 8.787 8.845 8.745 8.845 509,631 +0.07(+0.85%)
Nov 07, 2017 8.985 9.002 8.762 8.770 783,480 -0.24(-2.66%)
Nov 06, 2017 8.960 9.035 8.956 9.010 640,874 +0.07(+0.74%)
Nov 03, 2017 8.853 9.002 8.836 8.944 720,211 +0.06(+0.65%)
Nov 02, 2017 8.729 8.977 8.729 8.886 774,578 +0.09(+1.03%)
Nov 01, 2017 8.845 9.175 8.704 8.795 855,964 +0.03(+0.38%)
Oct 31, 2017 8.762 8.845 8.737 8.762 1,163,035 +0.01(+0.09%)
Oct 30, 2017 8.712 8.812 8.712 8.754 856,171 +0.04(+0.47%)
Oct 27, 2017 8.754 8.820 8.704 8.712 280,460 -0.02(-0.28%)
Oct 26, 2017 8.803 8.853 8.712 8.737 608,967 -0.03(-0.38%)
Oct 25, 2017 8.787 8.836 8.741 8.770 596,203 +0.03(+0.38%)
Oct 24, 2017 8.969 8.969 8.700 8.737 1,812,978 -0.25(-2.76%)
Oct 23, 2017 8.985 9.018 8.869 8.985 1,038,725 +0.00(+0.00%)
Oct 20, 2017 8.911 8.998 8.861 8.985 1,010,007 +0.07(+0.74%)
Oct 19, 2017 8.878 8.927 8.820 8.919 705,692 +0.02(+0.28%)
Oct 18, 2017 8.993 9.006 8.832 8.894 790,736 -0.10(-1.10%)
Oct 17, 2017 8.985 9.051 8.919 8.993 825,625 -0.02(-0.18%)
Oct 16, 2017 8.770 9.035 8.770 9.010 648,235 +0.19(+2.16%)
Oct 13, 2017 8.828 8.861 8.795 8.820 677,734 +0.02(+0.19%)
Oct 12, 2017 8.812 8.845 8.770 8.803 846,741 +0.02(+0.28%)
Oct 11, 2017 8.886 8.886 8.762 8.778 1,720,522 -0.06(-0.65%)
Oct 10, 2017 8.828 8.952 8.803 8.836 1,230,490 +0.03(+0.38%)
Oct 09, 2017 8.944 8.960 8.795 8.803 350,039 -0.12(-1.39%)
Oct 06, 2017 8.886 8.960 8.795 8.927 1,021,315 +0.00(+0.00%)
Oct 05, 2017 8.820 8.969 8.787 8.927 663,368 +0.11(+1.22%)
Oct 04, 2017 8.712 8.836 8.712 8.820 596,272 +0.12(+1.43%)
Oct 03, 2017 8.572 8.737 8.539 8.696 619,445 +0.14(+1.64%)
Oct 02, 2017 8.489 8.580 8.448 8.555 542,808 +0.11(+1.27%)
Sep 29, 2017 8.456 8.464 8.357 8.448 833,431 +0.06(+0.69%)
Sep 28, 2017 8.307 8.423 8.274 8.390 819,520 +0.11(+1.30%)
Sep 27, 2017 8.332 8.440 8.283 8.283 1,110,968 -0.09(-1.09%)
Sep 26, 2017 8.431 8.456 8.365 8.373 1,118,777 -0.07(-0.88%)
Sep 25, 2017 8.431 8.456 8.382 8.448 783,174 +0.01(+0.10%)
Sep 22, 2017 8.456 8.481 8.415 8.440 651,151 -0.02(-0.29%)
Sep 21, 2017 8.506 8.514 8.398 8.464 925,093 -0.02(-0.29%)
Sep 20, 2017 8.431 8.489 8.394 8.489 1,566,351 +0.17(+2.09%)
Sep 19, 2017 8.398 8.407 8.249 8.316 817,386 -0.05(-0.59%)
Sep 18, 2017 8.481 8.547 8.266 8.365 849,548 -0.09(-1.08%)
Sep 15, 2017 8.613 8.638 8.448 8.456 1,087,167 -0.12(-1.45%)
Sep 14, 2017 8.588 8.621 8.539 8.580 1,115,150 -0.01(-0.10%)
Sep 13, 2017 8.646 8.671 8.547 8.588 868,188 -0.05(-0.57%)
Sep 12, 2017 8.605 8.663 8.572 8.638 1,520,254 +0.03(+0.38%)
Sep 11, 2017 8.655 8.671 8.547 8.605 1,034,952 +0.00(+0.00%)
Sep 08, 2017 8.795 8.795 8.597 8.605 819,770 -0.23(-2.62%)
Sep 07, 2017 8.671 8.845 8.667 8.836 975,681 +0.17(+1.91%)
Sep 06, 2017 8.745 8.778 8.655 8.671 386,437 -0.03(-0.38%)
Sep 05, 2017 8.712 8.886 8.671 8.704 612,132 -0.03(-0.38%)
Sep 01, 2017 8.869 8.869 8.700 8.737 890,560 -0.14(-1.58%)
Aug 31, 2017 8.803 8.927 8.745 8.878 1,718,869 +0.08(+0.94%)
Aug 30, 2017 8.845 8.865 8.787 8.795 723,205 -0.08(-0.93%)
Aug 29, 2017 8.787 8.919 8.787 8.878 1,242,963 +0.08(+0.94%)
Aug 28, 2017 8.803 8.836 8.778 8.795 970,421 +0.01(+0.09%)
Aug 25, 2017 8.679 8.803 8.655 8.787 899,729 +0.12(+1.33%)
Aug 24, 2017 8.572 8.688 8.539 8.671 952,956 +0.12(+1.45%)
Aug 23, 2017 8.357 8.580 8.357 8.547 1,107,487 +0.20(+2.38%)
Aug 22, 2017 8.382 8.431 8.316 8.349 1,063,303 +0.00(+0.00%)
Aug 21, 2017 8.316 8.402 8.274 8.349 589,105 +0.06(+0.70%)
Aug 18, 2017 8.233 8.324 8.192 8.291 748,826 +0.06(+0.70%)
Aug 17, 2017 8.373 8.483 8.225 8.233 1,253,619 -0.16(-1.87%)
Aug 16, 2017 8.258 8.431 8.258 8.390 1,736,415 +0.10(+1.20%)
Aug 15, 2017 8.117 8.291 8.076 8.291 2,142,130 +0.20(+2.45%)
Aug 14, 2017 8.051 8.117 8.039 8.092 3,444,319 +0.07(+0.82%)
Aug 11, 2017 7.902 8.051 7.844 8.026 1,080,866 +0.00(+0.00%)
Aug 10, 2017 8.076 8.076 7.993 8.026 1,030,996 -0.02(-0.31%)
Aug 09, 2017 8.059 8.068 7.927 8.051 1,246,356 +0.00(+0.00%)
Aug 08, 2017 8.076 8.076 8.010 8.051 1,340,433 -0.01(-0.10%)
Aug 07, 2017 8.109 8.134 8.018 8.059 3,255,741 -0.04(-0.51%)
Aug 04, 2017 8.200 8.274 8.076 8.101 3,906,470 -0.12(-1.41%)
Aug 03, 2017 8.233 8.266 8.183 8.216 1,260,254 -0.03(-0.40%)
Aug 02, 2017 8.258 8.293 8.233 8.249 636,843 -0.03(-0.40%)
Aug 01, 2017 8.283 8.324 8.208 8.283 1,143,613 +0.02(+0.20%)
Jul 31, 2017 8.522 8.522 8.225 8.266 2,800,394 -0.24(-2.82%)
Jul 28, 2017 8.605 8.638 8.452 8.506 572,708 -0.12(-1.34%)
Jul 27, 2017 8.712 8.712 8.559 8.621 954,589 -0.12(-1.42%)
Jul 26, 2017 8.646 8.762 8.597 8.745 673,230 +0.12(+1.44%)
Jul 25, 2017 8.555 8.679 8.514 8.621 772,655 +0.08(+0.97%)
Jul 24, 2017 8.638 8.650 8.514 8.539 830,113 -0.10(-1.15%)
Jul 21, 2017 8.605 8.646 8.555 8.638 731,664 +0.04(+0.48%)
Jul 20, 2017 8.547 8.605 8.522 8.597 457,308 +0.03(+0.39%)
Jul 19, 2017 8.547 8.584 8.506 8.564 608,058 +0.02(+0.29%)
Jul 18, 2017 8.440 8.547 8.431 8.539 548,134 +0.10(+1.18%)
Jul 17, 2017 8.390 8.464 8.357 8.440 413,393 +0.05(+0.59%)
Jul 14, 2017 8.390 8.473 8.307 8.390 496,595 +0.08(+1.00%)
Jul 13, 2017 8.274 8.373 8.274 8.307 639,775 +0.05(+0.60%)
Jul 12, 2017 8.233 8.266 8.208 8.258 1,636,967 +0.09(+1.11%)
Jul 11, 2017 8.274 8.274 8.134 8.167 1,463,958 -0.07(-0.80%)
Jul 10, 2017 8.142 8.287 8.142 8.233 911,125 +0.04(+0.50%)
Jul 07, 2017 8.192 8.241 8.142 8.192 1,512,019 +0.00(+0.00%)
Jul 06, 2017 8.101 8.208 7.993 8.192 1,237,582 +0.13(+1.64%)
Jul 05, 2017 7.795 8.068 7.795 8.059 1,989,857 +0.28(+3.61%)
Jul 03, 2017 7.745 7.820 7.745 7.778 621,706 -0.02(-0.21%)
Jun 30, 2017 7.720 7.811 7.679 7.795 875,655 +0.08(+1.07%)
Jun 29, 2017 7.828 7.828 7.687 7.712 940,408 -0.12(-1.58%)
Jun 28, 2017 7.869 7.960 7.836 7.836 1,104,292 +0.01(+0.11%)
Jun 27, 2017 7.795 7.861 7.720 7.828 911,877 +0.03(+0.42%)
Jun 26, 2017 7.778 7.878 7.770 7.795 594,841 +0.02(+0.21%)
Jun 23, 2017 7.654 7.787 7.613 7.778 2,485,677 +0.14(+1.84%)
Jun 22, 2017 7.712 7.712 7.621 7.638 780,199 -0.02(-0.22%)
Jun 21, 2017 7.836 7.886 7.617 7.654 1,447,871 -0.17(-2.22%)
Jun 20, 2017 7.886 7.944 7.811 7.828 1,248,597 -0.07(-0.94%)
Jun 19, 2017 7.894 7.968 7.828 7.902 779,501 +0.06(+0.74%)
Jun 16, 2017 7.911 7.944 7.787 7.844 1,726,963 -0.02(-0.21%)
Jun 15, 2017 7.878 7.911 7.754 7.861 1,065,335 -0.10(-1.25%)
Jun 14, 2017 8.035 8.117 7.944 7.960 1,464,221 -0.02(-0.21%)
Jun 13, 2017 7.836 7.989 7.836 7.977 2,165,002 +0.12(+1.58%)
Jun 12, 2017 7.836 7.869 7.774 7.853 1,378,449 -0.02(-0.21%)
Jun 09, 2017 7.836 7.886 7.811 7.869 1,337,155 +0.06(+0.74%)
Jun 08, 2017 7.844 7.844 7.770 7.811 1,302,693 -0.01(-0.11%)
Jun 07, 2017 7.828 7.911 7.803 7.820 1,067,214 -0.04(-0.53%)
Jun 06, 2017 7.803 7.878 7.770 7.861 936,589 +0.09(+1.17%)
Jun 05, 2017 7.820 7.820 7.745 7.770 2,048,102 -0.05(-0.63%)
Jun 02, 2017 7.762 7.911 7.762 7.820 1,170,546 +0.02(+0.32%)
Jun 01, 2017 7.712 7.890 7.687 7.795 1,115,658 +0.03(+0.43%)
May 31, 2017 7.886 7.911 7.712 7.762 2,418,611 -0.09(-1.16%)
May 30, 2017 7.720 7.935 7.712 7.853 1,275,695 +0.15(+1.93%)
May 26, 2017 7.530 7.708 7.497 7.704 2,254,038 +0.13(+1.75%)
May 25, 2017 7.580 7.654 7.506 7.572 2,115,668 -0.03(-0.43%)
May 24, 2017 7.588 7.638 7.572 7.605 1,738,776 +0.04(+0.55%)
May 23, 2017 7.687 7.712 7.563 7.563 1,654,074 -0.12(-1.61%)
May 22, 2017 7.770 7.787 7.588 7.687 1,300,427 -0.07(-0.85%)
May 19, 2017 7.712 7.869 7.683 7.754 2,283,618 +0.10(+1.30%)
May 18, 2017 7.878 7.944 7.605 7.654 2,053,721 -0.34(-4.24%)
May 17, 2017 7.977 8.051 7.836 7.993 1,287,763 +0.02(+0.28%)
May 16, 2017 8.206 8.214 7.963 7.971 1,354,051 -0.22(-2.68%)
May 15, 2017 8.060 8.198 8.060 8.190 740,008 +0.17(+2.13%)
May 12, 2017 7.906 8.020 7.865 8.020 831,810 +0.12(+1.54%)
May 11, 2017 7.955 7.995 7.833 7.898 1,027,228 -0.03(-0.41%)
May 10, 2017 7.930 8.012 7.898 7.930 1,573,950 +0.01(+0.10%)
May 09, 2017 7.995 7.995 7.882 7.922 1,350,683 -0.06(-0.81%)
May 08, 2017 8.214 8.214 7.955 7.987 1,113,974 -0.22(-2.67%)
May 05, 2017 8.133 8.243 8.109 8.206 516,056 +0.04(+0.50%)
May 04, 2017 8.109 8.210 8.076 8.166 744,497 +0.02(+0.30%)
May 03, 2017 8.263 8.304 8.133 8.141 907,002 -0.12(-1.47%)
May 02, 2017 8.076 8.296 7.955 8.263 1,650,577 +0.19(+2.41%)
May 01, 2017 8.044 8.097 7.999 8.068 735,861 +0.02(+0.30%)
Apr 28, 2017 8.003 8.076 7.979 8.044 1,118,892 +0.01(+0.10%)
Apr 27, 2017 8.166 8.166 7.987 8.036 1,586,943 -0.13(-1.59%)
Apr 26, 2017 8.434 8.434 8.166 8.166 1,454,096 -0.25(-2.99%)
Apr 25, 2017 8.539 8.547 8.344 8.417 1,173,883 -0.05(-0.58%)
Apr 24, 2017 8.507 8.543 8.409 8.466 1,121,150 -0.03(-0.38%)
Apr 21, 2017 8.442 8.523 8.369 8.499 2,835,726 +0.06(+0.67%)
Apr 20, 2017 8.490 8.523 8.425 8.442 1,374,479 -0.04(-0.48%)
Apr 19, 2017 8.596 8.645 8.474 8.482 621,309 -0.11(-1.23%)
Apr 18, 2017 8.637 8.718 8.580 8.588 698,348 -0.07(-0.84%)
Apr 17, 2017 8.531 8.685 8.515 8.661 690,149 +0.13(+1.52%)
Apr 13, 2017 8.482 8.645 8.466 8.531 720,797 +0.06(+0.67%)
Apr 12, 2017 8.547 8.580 8.433 8.474 1,077,254 -0.06(-0.67%)
Apr 11, 2017 8.555 8.588 8.450 8.531 1,146,402 -0.02(-0.19%)
Apr 10, 2017 8.515 8.563 8.450 8.547 818,043 +0.05(+0.57%)
Apr 07, 2017 8.612 8.637 8.486 8.499 1,570,457 -0.11(-1.23%)
Apr 06, 2017 8.572 8.693 8.531 8.604 1,156,018 +0.04(+0.47%)
Apr 05, 2017 8.572 8.628 8.531 8.563 1,463,859 +0.00(+0.00%)
Apr 04, 2017 8.499 8.596 8.490 8.563 1,103,755 +0.02(+0.29%)
Apr 03, 2017 8.466 8.572 8.417 8.539 1,280,528 +0.11(+1.25%)
Mar 31, 2017 8.539 8.539 8.401 8.434 2,291,956 -0.09(-1.05%)
Mar 30, 2017 8.710 8.710 8.466 8.523 1,561,871 -0.19(-2.14%)
Mar 29, 2017 8.710 8.726 8.568 8.710 1,793,307 -0.03(-0.37%)
Mar 28, 2017 8.296 8.742 8.279 8.742 1,650,359 +0.45(+5.48%)
Mar 27, 2017 8.279 8.312 8.166 8.287 577,000 +0.03(+0.39%)
Mar 24, 2017 8.206 8.336 8.190 8.255 682,893 +0.08(+0.99%)
Mar 23, 2017 8.158 8.255 8.158 8.174 844,459 +0.02(+0.20%)
Mar 22, 2017 8.182 8.190 8.056 8.158 1,166,200 -0.04(-0.49%)
Mar 21, 2017 8.109 8.255 8.109 8.198 1,092,878 +0.10(+1.20%)
Mar 20, 2017 8.133 8.141 8.068 8.101 696,315 -0.02(-0.20%)
Mar 17, 2017 8.117 8.182 8.109 8.117 979,501 +0.03(+0.40%)
Mar 16, 2017 8.036 8.182 7.995 8.085 996,806 +0.08(+1.01%)
Mar 15, 2017 7.874 8.020 7.817 8.003 1,059,879 +0.16(+2.07%)
Mar 14, 2017 8.068 8.076 7.817 7.841 1,572,116 -0.24(-2.91%)
Mar 13, 2017 7.938 8.085 7.938 8.076 1,082,858 +0.15(+1.95%)
Mar 10, 2017 8.003 8.016 7.898 7.922 1,251,804 -0.01(-0.10%)
Mar 09, 2017 7.938 7.963 7.898 7.930 801,589 -0.02(-0.31%)
Mar 08, 2017 7.979 8.036 7.938 7.955 1,097,320 -0.02(-0.20%)
Mar 07, 2017 8.012 8.052 7.951 7.971 1,320,583 -0.02(-0.30%)
Mar 06, 2017 7.874 8.016 7.833 7.995 1,149,598 +0.11(+1.34%)
Mar 03, 2017 7.809 7.898 7.809 7.890 886,082 +0.06(+0.83%)
Mar 02, 2017 7.857 7.865 7.800 7.825 1,319,907 -0.08(-1.03%)
Mar 01, 2017 7.914 7.955 7.865 7.906 1,192,041 -0.01(-0.10%)
Feb 28, 2017 7.874 7.955 7.825 7.914 1,737,313 +0.07(+0.93%)
Feb 27, 2017 7.857 7.874 7.792 7.841 866,416 +0.03(+0.42%)
Feb 24, 2017 7.857 7.882 7.792 7.809 1,028,617 -0.11(-1.43%)
Feb 23, 2017 7.955 7.955 7.869 7.922 1,172,664 +0.02(+0.21%)
Feb 22, 2017 7.947 7.959 7.890 7.906 810,512 -0.07(-0.92%)
Feb 21, 2017 7.938 7.995 7.938 7.979 926,019 +0.02(+0.20%)
Feb 17, 2017 7.963 7.963 7.963 0 -0.02(-0.30%)
Feb 16, 2017 7.987 8.044 7.963 7.987 1,049,420 +0.03(+0.41%)
Feb 15, 2017 7.914 7.995 7.914 7.955 1,837,676 +0.02(+0.31%)
Feb 14, 2017 7.947 7.963 7.857 7.930 1,379,149 -0.01(-0.10%)
Feb 13, 2017 7.849 8.003 7.825 7.938 769,161 +0.11(+1.35%)
Feb 10, 2017 7.800 7.849 7.752 7.833 1,122,880 +0.01(+0.10%)
Feb 09, 2017 7.752 7.841 7.581 7.825 1,571,601 +0.05(+0.63%)
Feb 08, 2017 7.711 7.792 7.654 7.776 1,101,417 +0.07(+0.95%)
Feb 07, 2017 7.622 7.711 7.565 7.703 1,705,586 +0.06(+0.74%)
Feb 06, 2017 7.573 7.695 7.549 7.646 936,099 +0.01(+0.11%)
Feb 03, 2017 7.492 7.662 7.403 7.638 1,275,031 +0.15(+1.95%)
Feb 02, 2017 7.427 7.541 7.378 7.492 887,231 +0.10(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.