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 (%)
Nov 30, 2007 10.85 11.06 10.77 11.02 1,058,987 +0.22(+2.04%)
Nov 29, 2007 10.85 10.92 10.75 10.80 1,192,727 -0.01(-0.06%)
Nov 28, 2007 10.53 10.85 10.53 10.81 998,614 +0.28(+2.70%)
Nov 27, 2007 10.29 10.56 10.10 10.53 1,012,717 +0.18(+1.71%)
Nov 26, 2007 10.64 10.73 10.34 10.35 844,417 -0.40(-3.70%)
Nov 23, 2007 10.91 10.91 10.67 10.75 794,415 +0.03(+0.29%)
Nov 21, 2007 10.95 10.95 10.34 10.72 992,592 -0.20(-1.85%)
Nov 20, 2007 11.13 11.20 10.76 10.92 930,955 -0.33(-2.92%)
Nov 19, 2007 11.59 11.59 11.12 11.25 768,590 -0.28(-2.41%)
Nov 16, 2007 11.73 11.73 11.37 11.52 708,157 -0.01(-0.05%)
Nov 15, 2007 11.61 11.61 11.37 11.53 410,173 -0.10(-0.87%)
Nov 14, 2007 11.69 11.77 11.59 11.63 711,168 +0.06(+0.49%)
Nov 13, 2007 11.35 11.79 11.33 11.57 990,057 +0.20(+1.78%)
Nov 12, 2007 11.74 11.74 11.35 11.37 740,030 -0.24(-2.07%)
Nov 09, 2007 11.46 11.79 11.35 11.61 1,564,157 -0.13(-1.08%)
Nov 08, 2007 11.68 11.74 11.44 11.74 2,429,507 +0.22(+1.92%)
Nov 07, 2007 11.74 11.74 11.45 11.52 1,806,546 -0.22(-1.88%)
Nov 06, 2007 11.81 11.90 11.47 11.74 1,318,386 +0.11(+0.98%)
Nov 05, 2007 12.12 12.12 11.37 11.62 928,733 -0.42(-3.51%)
Nov 02, 2007 12.24 12.41 11.85 12.05 518,480 -0.09(-0.78%)
Nov 01, 2007 12.45 12.45 12.13 12.14 644,931 -0.37(-2.93%)
Oct 31, 2007 12.57 12.62 12.29 12.51 662,679 +0.08(+0.66%)
Oct 30, 2007 12.46 12.46 12.26 12.43 367,943 -0.15(-1.20%)
Oct 29, 2007 12.69 12.74 12.45 12.58 290,615 -0.12(-0.94%)
Oct 26, 2007 12.68 12.74 12.61 12.70 1,228,064 +0.14(+1.11%)
Oct 25, 2007 12.31 12.58 12.19 12.56 1,186,706 +0.34(+2.79%)
Oct 24, 2007 11.86 12.24 11.76 12.22 646,199 +0.28(+2.38%)
Oct 23, 2007 12.00 12.14 11.85 11.93 433,387 +0.07(+0.58%)
Oct 22, 2007 11.52 11.98 11.40 11.86 505,645 +0.28(+2.40%)
Oct 19, 2007 11.73 11.94 11.55 11.59 638,276 -0.27(-2.29%)
Oct 18, 2007 11.57 11.98 11.54 11.86 440,677 +0.28(+2.45%)
Oct 17, 2007 11.85 11.86 11.42 11.57 708,315 +0.01(+0.11%)
Oct 16, 2007 11.67 11.78 11.54 11.56 379,036 -0.11(-0.97%)
Oct 15, 2007 11.67 11.80 11.55 11.67 556,828 -0.21(-1.80%)
Oct 12, 2007 11.85 12.02 11.64 11.89 614,824 +0.12(+1.02%)
Oct 11, 2007 11.95 12.12 11.54 11.77 710,375 -0.22(-1.84%)
Oct 10, 2007 12.14 12.19 11.92 11.99 528,146 -0.09(-0.78%)
Oct 09, 2007 11.88 12.10 11.80 12.09 604,207 +0.26(+2.19%)
Oct 08, 2007 11.74 11.83 11.54 11.83 287,287 +0.04(+0.37%)
Oct 05, 2007 11.57 11.88 11.52 11.78 542,249 +0.29(+2.53%)
Oct 04, 2007 11.45 11.51 11.36 11.49 312,482 +0.04(+0.39%)
Oct 03, 2007 11.45 11.67 11.41 11.45 339,421 -0.10(-0.87%)
Oct 02, 2007 11.65 11.67 11.49 11.55 611,021 -0.02(-0.16%)
Oct 01, 2007 11.13 11.69 11.13 11.57 859,169 +0.37(+3.33%)
Sep 28, 2007 11.25 11.25 11.11 11.20 277,938 -0.05(-0.45%)
Sep 27, 2007 11.21 11.25 11.05 11.25 336,410 +0.14(+1.25%)
Sep 26, 2007 10.99 11.16 10.89 11.11 374,123 +0.23(+2.15%)
Sep 25, 2007 11.15 11.15 10.85 10.87 493,761 -0.30(-2.66%)
Sep 24, 2007 11.13 11.32 11.12 11.17 330,547 -0.03(-0.28%)
Sep 21, 2007 11.45 11.52 11.18 11.20 511,508 -0.12(-1.06%)
Sep 20, 2007 11.49 11.62 11.25 11.32 552,549 -0.32(-2.71%)
Sep 19, 2007 11.62 11.86 11.37 11.64 915,106 +0.04(+0.38%)
Sep 18, 2007 10.79 11.64 10.76 11.59 988,314 +0.75(+6.93%)
Sep 17, 2007 11.00 11.04 10.72 10.84 336,568 -0.24(-2.16%)
Sep 14, 2007 10.95 11.16 10.95 11.08 187,299 -0.01(-0.06%)
Sep 13, 2007 11.18 11.33 11.08 11.09 430,060 +0.11(+1.04%)
Sep 12, 2007 11.17 11.17 10.96 10.97 432,912 -0.13(-1.14%)
Sep 11, 2007 11.13 11.20 11.02 11.10 362,873 +0.08(+0.69%)
Sep 10, 2007 11.26 11.26 10.97 11.02 351,305 -0.15(-1.30%)
Sep 07, 2007 11.29 11.37 11.04 11.17 303,133 -0.30(-2.64%)
Sep 06, 2007 11.35 11.52 11.35 11.47 220,893 +0.12(+1.06%)
Sep 05, 2007 11.66 11.66 11.20 11.35 323,416 -0.25(-2.12%)
Sep 04, 2007 11.43 11.64 11.30 11.60 485,838 +0.25(+2.22%)
Aug 31, 2007 11.42 11.50 11.30 11.35 506,279 +0.21(+1.87%)
Aug 30, 2007 11.02 11.28 11.02 11.14 353,048 -0.04(-0.34%)
Aug 29, 2007 10.84 11.18 10.84 11.18 412,946 +0.37(+3.45%)
Aug 28, 2007 11.29 11.29 10.77 10.80 994,969 -0.40(-3.60%)
Aug 27, 2007 11.11 11.23 10.98 11.21 458,266 -0.01(-0.06%)
Aug 24, 2007 11.02 11.21 10.95 11.21 609,912 +0.28(+2.54%)
Aug 23, 2007 11.28 11.28 10.89 10.94 1,399,834 -0.26(-2.31%)
Aug 22, 2007 10.98 11.32 10.81 11.20 1,090,045 +0.47(+4.35%)
Aug 21, 2007 10.55 10.77 10.39 10.73 571,564 +0.26(+2.47%)
Aug 20, 2007 10.48 10.55 10.20 10.47 564,434 +0.11(+1.04%)
Aug 17, 2007 10.24 10.59 9.946 10.36 1,321,872 +0.52(+5.26%)
Aug 16, 2007 9.908 9.990 9.472 9.845 1,859,368 -0.23(-2.32%)
Aug 15, 2007 10.10 10.50 9.965 10.08 694,846 -0.16(-1.60%)
Aug 14, 2007 10.77 10.85 10.20 10.24 1,858,576 -0.52(-4.81%)
Aug 13, 2007 10.99 11.14 10.71 10.76 830,646 -0.17(-1.56%)
Aug 10, 2007 10.79 11.04 10.63 10.93 948,857 -0.01(-0.12%)
Aug 09, 2007 11.21 11.36 10.75 10.94 1,181,794 -0.51(-4.46%)
Aug 08, 2007 11.08 11.48 11.06 11.45 791,507 +0.39(+3.54%)
Aug 07, 2007 10.98 11.32 10.70 11.06 776,612 +0.13(+1.15%)
Aug 06, 2007 11.16 11.16 10.70 10.94 1,287,328 -0.12(-1.08%)
Aug 03, 2007 11.11 11.26 11.01 11.06 861,071 -0.21(-1.85%)
Aug 02, 2007 11.25 11.42 11.11 11.26 1,103,356 +0.12(+1.08%)
Aug 01, 2007 11.14 11.25 10.60 11.14 1,284,000 -0.04(-0.34%)
Jul 31, 2007 11.19 11.41 11.15 11.18 779,781 +0.13(+1.14%)
Jul 30, 2007 10.84 11.16 10.84 11.06 1,390,644 +0.19(+1.74%)
Jul 27, 2007 11.07 11.49 10.80 10.87 972,626 -0.01(-0.12%)
Jul 26, 2007 11.31 11.66 10.70 10.88 1,127,283 -0.41(-3.63%)
Jul 25, 2007 11.61 11.64 11.18 11.29 810,839 -0.18(-1.60%)
Jul 24, 2007 11.93 11.95 11.30 11.47 1,146,774 -0.43(-3.61%)
Jul 23, 2007 11.77 11.96 11.76 11.90 1,371,470 +0.17(+1.45%)
Jul 20, 2007 11.93 11.93 11.62 11.73 627,342 -0.20(-1.64%)
Jul 19, 2007 11.99 12.02 11.86 11.93 828,270 -0.03(-0.21%)
Jul 18, 2007 11.78 11.95 11.72 11.95 757,755 +0.09(+0.74%)
Jul 17, 2007 12.12 12.12 11.83 11.86 449,075 -0.25(-2.08%)
Jul 16, 2007 12.15 12.18 12.03 12.12 513,568 +0.03(+0.26%)
Jul 13, 2007 12.10 12.14 12.02 12.09 788,021 +0.08(+0.68%)
Jul 12, 2007 12.18 12.18 11.89 12.00 1,172,286 -0.08(-0.63%)
Jul 11, 2007 12.12 12.25 12.02 12.08 1,305,392 -0.11(-0.88%)
Jul 10, 2007 12.49 12.53 12.16 12.19 1,125,223 -0.33(-2.62%)
Jul 09, 2007 12.60 12.66 12.44 12.51 834,925 +0.01(+0.10%)
Jul 06, 2007 12.54 12.59 12.44 12.50 856,000 -0.04(-0.30%)
Jul 05, 2007 12.70 12.70 12.37 12.54 936,181 -0.23(-1.78%)
Jul 03, 2007 12.85 12.91 12.74 12.77 465,238 +0.08(+0.60%)
Jul 02, 2007 12.75 12.75 12.55 12.69 673,454 +0.04(+0.30%)
Jun 29, 2007 12.79 12.87 12.58 12.65 449,709 -0.05(-0.40%)
Jun 28, 2007 12.45 12.79 12.45 12.70 935,230 +0.32(+2.55%)
Jun 27, 2007 12.25 12.44 12.16 12.39 724,003 +0.09(+0.72%)
Jun 26, 2007 12.43 12.58 12.22 12.30 679,476 -0.13(-1.07%)
Jun 25, 2007 12.43 12.53 12.24 12.43 374,282 +0.08(+0.66%)
Jun 22, 2007 12.51 12.59 12.30 12.35 246,880 -0.15(-1.16%)
Jun 21, 2007 12.46 12.70 12.27 12.50 762,350 -0.01(-0.10%)
Jun 20, 2007 12.62 12.78 12.48 12.51 455,889 -0.10(-0.80%)
Jun 19, 2007 12.38 12.63 12.31 12.61 422,929 +0.16(+1.27%)
Jun 18, 2007 12.47 12.49 12.24 12.45 274,927 +0.08(+0.66%)
Jun 15, 2007 12.32 12.52 12.21 12.37 648,101 +0.10(+0.82%)
Jun 14, 2007 12.00 12.31 12.00 12.27 758,389 +0.27(+2.26%)
Jun 13, 2007 11.80 12.05 11.78 12.00 843,640 +0.22(+1.88%)
Jun 12, 2007 11.87 11.88 11.73 11.78 530,682 -0.07(-0.59%)
Jun 11, 2007 11.67 11.95 11.67 11.85 603,256 +0.09(+0.81%)
Jun 08, 2007 11.49 11.78 11.32 11.75 522,283 +0.27(+2.31%)
Jun 07, 2007 11.74 11.76 11.47 11.49 647,625 -0.26(-2.20%)
Jun 06, 2007 12.08 12.08 11.71 11.74 525,294 -0.20(-1.64%)
Jun 05, 2007 11.91 12.05 11.81 11.94 901,953 -0.06(-0.53%)
Jun 04, 2007 11.91 12.02 11.76 12.00 423,087 +0.14(+1.17%)
Jun 01, 2007 11.64 11.95 11.64 11.86 1,089,411 +0.27(+2.29%)
May 31, 2007 11.59 11.76 11.55 11.60 500,733 +0.01(+0.05%)
May 30, 2007 11.33 11.63 11.19 11.59 624,332 +0.16(+1.38%)
May 29, 2007 11.45 11.61 11.36 11.44 1,461,792 +0.05(+0.44%)
May 25, 2007 11.30 11.47 11.30 11.38 432,912 +0.09(+0.78%)
May 24, 2007 11.40 11.50 11.28 11.30 688,191 -0.10(-0.89%)
May 23, 2007 11.20 11.59 11.14 11.40 1,186,389 +0.21(+1.92%)
May 22, 2007 11.52 11.75 11.15 11.18 1,668,022 -0.40(-3.49%)
May 21, 2007 12.00 12.07 11.50 11.59 887,534 -0.34(-2.86%)
May 18, 2007 11.74 11.93 11.59 11.93 1,570,654 +0.21(+1.78%)
May 17, 2007 11.71 11.76 11.69 11.72 552,074 -0.06(-0.54%)
May 16, 2007 11.76 11.85 11.73 11.78 605,153 +0.03(+0.22%)
May 15, 2007 11.76 11.80 11.45 11.76 1,353,723 -0.01(-0.05%)
May 14, 2007 11.90 12.03 11.74 11.76 1,484,294 -0.42(-3.42%)
May 11, 2007 12.24 12.33 12.13 12.18 1,403,210 -0.08(-0.62%)
May 10, 2007 12.38 12.38 12.17 12.26 691,202 -0.11(-0.92%)
May 09, 2007 12.14 12.38 12.10 12.37 181,753 +0.16(+1.29%)
May 08, 2007 12.27 12.37 12.19 12.21 486,947 -0.16(-1.33%)
May 07, 2007 12.27 12.40 12.24 12.38 264,628 +0.10(+0.82%)
May 04, 2007 12.05 12.31 12.05 12.27 497,088 +0.19(+1.57%)
May 03, 2007 12.03 12.18 12.03 12.09 467,139 -0.03(-0.26%)
May 02, 2007 12.04 12.18 11.89 12.12 663,471 +0.18(+1.48%)
May 01, 2007 11.93 12.02 11.78 11.94 319,296 -0.01(-0.11%)
Apr 30, 2007 12.12 12.19 11.67 11.95 463,653 +0.01(+0.11%)
Apr 27, 2007 13.05 13.05 11.71 11.94 962,644 +0.09(+0.75%)
Apr 26, 2007 13.41 13.41 11.59 11.85 740,483 +0.08(+0.64%)
Apr 25, 2007 11.54 11.82 11.42 11.78 1,226,360 +0.52(+4.60%)
Apr 24, 2007 11.35 11.35 11.10 11.26 520,382 -0.06(-0.50%)
Apr 23, 2007 11.55 11.56 11.31 11.32 295,686 -0.16(-1.43%)
Apr 20, 2007 11.40 11.57 11.32 11.48 389,811 +0.12(+1.06%)
Apr 19, 2007 11.23 11.38 11.17 11.36 563,800 +0.03(+0.28%)
Apr 18, 2007 11.12 11.33 11.08 11.33 610,070 +0.13(+1.13%)
Apr 17, 2007 11.20 11.30 11.09 11.20 499,465 +0.06(+0.57%)
Apr 16, 2007 11.18 11.32 11.09 11.14 303,292 +0.06(+0.51%)
Apr 13, 2007 10.84 11.09 10.79 11.08 504,219 +0.20(+1.86%)
Apr 12, 2007 10.82 10.98 10.79 10.88 676,306 +0.01(+0.06%)
Apr 11, 2007 10.90 10.94 10.82 10.87 478,390 +0.08(+0.70%)
Apr 10, 2007 10.74 10.84 10.73 10.80 386,008 +0.06(+0.53%)
Apr 09, 2007 10.60 10.75 10.56 10.74 539,239 +0.21(+1.98%)
Apr 05, 2007 10.53 10.61 10.51 10.53 509,131 -0.01(-0.06%)
Apr 04, 2007 10.54 10.61 10.46 10.54 355,267 +0.02(+0.18%)
Apr 03, 2007 10.43 10.58 10.40 10.52 608,486 +0.15(+1.40%)
Apr 02, 2007 10.28 10.37 10.22 10.37 863,131 +0.09(+0.92%)
Mar 30, 2007 10.15 10.29 10.13 10.28 564,751 +0.13(+1.31%)
Mar 29, 2007 10.14 10.20 10.03 10.15 742,860 +0.03(+0.25%)
Mar 28, 2007 10.26 10.31 10.03 10.12 441,469 -0.13(-1.29%)
Mar 27, 2007 10.30 10.36 10.21 10.26 208,216 -0.04(-0.43%)
Mar 26, 2007 10.40 10.50 10.22 10.30 403,122 -0.10(-0.97%)
Mar 23, 2007 10.41 10.50 10.39 10.40 345,918 -0.03(-0.30%)
Mar 22, 2007 10.57 10.63 10.41 10.43 625,282 -0.13(-1.25%)
Mar 21, 2007 10.48 10.65 10.38 10.56 1,047,895 +0.12(+1.15%)
Mar 20, 2007 10.49 10.49 10.39 10.44 221,526 +0.03(+0.30%)
Mar 19, 2007 10.27 10.43 10.27 10.41 273,026 +0.18(+1.79%)
Mar 16, 2007 10.19 10.27 10.16 10.23 120,587 +0.04(+0.37%)
Mar 15, 2007 10.04 10.32 10.04 10.19 370,479 +0.15(+1.51%)
Mar 14, 2007 9.927 10.08 9.794 10.04 640,653 +0.03(+0.25%)
Mar 13, 2007 10.21 10.29 9.851 10.02 419,284 -0.20(-1.92%)
Mar 12, 2007 10.19 10.29 10.11 10.21 423,404 +0.01(+0.12%)
Mar 09, 2007 10.24 10.35 10.12 10.20 691,202 +0.07(+0.69%)
Mar 08, 2007 10.11 10.26 10.10 10.13 329,438 +0.11(+1.07%)
Mar 07, 2007 10.13 10.17 9.996 10.02 273,977 -0.01(-0.13%)
Mar 06, 2007 9.958 10.09 9.857 10.03 631,779 +0.35(+3.65%)
Mar 05, 2007 9.611 9.750 9.561 9.681 667,437 -0.02(-0.20%)
Mar 02, 2007 9.737 9.920 9.655 9.700 2,184,528 -0.04(-0.39%)
Mar 01, 2007 9.536 9.826 9.239 9.737 844,591 -0.11(-1.15%)
Feb 28, 2007 9.744 9.908 9.655 9.851 830,329 +0.26(+2.70%)
Feb 27, 2007 9.845 9.927 9.024 9.592 1,200,175 -0.64(-6.29%)
Feb 26, 2007 10.41 10.41 10.10 10.24 257,798 -0.07(-0.67%)
Feb 23, 2007 10.36 10.44 10.26 10.31 376,659 -0.11(-1.09%)
Feb 22, 2007 10.34 10.49 10.17 10.42 411,678 +0.13(+1.23%)
Feb 21, 2007 10.29 10.31 10.17 10.29 651,904 -0.24(-2.28%)
Feb 20, 2007 10.70 10.70 10.47 10.53 263,835 -0.17(-1.59%)
Feb 16, 2007 10.60 10.70 10.58 10.70 206,948 +0.11(+1.01%)
Feb 15, 2007 10.72 10.72 10.55 10.60 162,896 -0.16(-1.53%)
Feb 14, 2007 10.56 10.92 10.48 10.76 1,118,885 +0.24(+2.28%)
Feb 13, 2007 10.38 10.58 10.38 10.52 284,118 +0.27(+2.65%)
Feb 12, 2007 10.37 10.37 10.19 10.25 334,350 -0.04(-0.43%)
Feb 09, 2007 10.41 10.53 10.17 10.29 758,389 +0.03(+0.25%)
Feb 08, 2007 10.22 10.32 10.09 10.27 729,866 +0.07(+0.68%)
Feb 07, 2007 10.17 10.31 10.12 10.20 803,550 +0.10(+1.00%)
Feb 06, 2007 10.10 10.19 10.05 10.10 411,520 +0.03(+0.31%)
Feb 05, 2007 10.16 10.20 9.977 10.07 1,185,597 -0.11(-1.05%)
Feb 02, 2007 10.18 10.24 10.08 10.17 213,920 +0.03(+0.31%)
Feb 01, 2007 9.933 10.18 9.826 10.14 461,276 +0.20(+1.97%)
Jan 31, 2007 9.851 10.03 9.663 9.946 446,856 +0.03(+0.25%)
Jan 30, 2007 9.933 9.990 9.775 9.920 340,688 -0.04(-0.44%)
Jan 29, 2007 9.870 10.18 9.807 9.965 542,408 +0.03(+0.25%)
Jan 26, 2007 9.971 10.02 9.618 9.939 303,450 -0.06(-0.63%)
Jan 25, 2007 10.24 10.24 9.984 10.00 276,829 -0.19(-1.86%)
Jan 24, 2007 9.996 10.24 9.996 10.19 521,174 +0.20(+1.96%)
Jan 23, 2007 9.775 10.03 9.756 9.996 1,157,391 +0.14(+1.41%)
Jan 22, 2007 10.10 10.10 9.788 9.857 2,791,113 -0.18(-1.82%)
Jan 19, 2007 9.876 10.04 9.845 10.04 260,191 +0.21(+2.12%)
Jan 18, 2007 10.05 10.11 9.775 9.832 471,735 -0.24(-2.38%)
Jan 17, 2007 10.02 10.09 9.990 10.07 203,620 +0.03(+0.31%)
Jan 16, 2007 10.03 10.10 10.02 10.04 751,733 +0.02(+0.19%)
Jan 12, 2007 9.965 10.07 9.952 10.02 317,712 +0.06(+0.63%)
Jan 11, 2007 9.939 10.13 9.832 9.958 1,565,584 +0.10(+1.02%)
Jan 10, 2007 9.832 9.946 9.706 9.857 482,035 -0.05(-0.51%)
Jan 09, 2007 9.813 10.05 9.782 9.908 742,543 +0.17(+1.75%)
Jan 08, 2007 9.895 9.895 9.662 9.737 424,514 -0.09(-0.90%)
Jan 05, 2007 9.971 9.971 9.706 9.826 810,205 -0.20(-1.95%)
Jan 04, 2007 9.965 10.02 9.876 10.02 293,784 +0.02(+0.19%)
Jan 03, 2007 10.05 10.10 9.851 10.00 760,924 -0.09(-0.94%)
Dec 29, 2006 10.01 10.15 10.01 10.10 232,777 +0.04(+0.44%)
Dec 28, 2006 10.03 10.10 9.984 10.05 139,761 -0.03(-0.31%)
Dec 27, 2006 10.05 10.18 10.02 10.08 399,160 +0.06(+0.57%)
Dec 26, 2006 10.07 10.07 9.416 10.03 202,987 -0.08(-0.81%)
Dec 22, 2006 10.10 10.15 10.01 10.11 68,296 +0.01(+0.12%)
Dec 21, 2006 10.22 10.22 9.965 10.10 381,571 -0.03(-0.31%)
Dec 20, 2006 10.11 10.24 10.07 10.13 1,795,350 -0.01(-0.13%)
Dec 19, 2006 10.23 10.29 9.984 10.14 705,780 -0.02(-0.19%)
Dec 18, 2006 10.35 10.35 10.10 10.16 394,089 -0.14(-1.35%)
Dec 15, 2006 10.35 10.35 10.06 10.30 780,256 +0.17(+1.68%)
Dec 14, 2006 10.77 10.77 9.889 10.13 800,697 +0.28(+2.88%)
Dec 13, 2006 9.712 10.02 9.712 9.845 492,018 +0.16(+1.69%)
Dec 12, 2006 9.712 9.712 9.498 9.681 2,516,026 +0.03(+0.33%)
Dec 11, 2006 9.681 9.706 9.567 9.649 802,599 -0.01(-0.07%)
Dec 08, 2006 9.472 9.693 9.472 9.655 599,929 +0.13(+1.32%)
Dec 07, 2006 9.611 9.649 9.466 9.529 2,927,705 -0.08(-0.79%)
Dec 06, 2006 9.731 9.731 9.548 9.605 759,498 -0.09(-0.91%)
Dec 05, 2006 9.655 9.750 9.649 9.693 393,931 +0.01(+0.07%)
Dec 04, 2006 9.573 9.693 9.435 9.687 1,093,848 +0.13(+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.