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 (%)
Dec 31, 2008 7.970 8.078 7.888 8.040 488,744 +0.11(+1.35%)
Dec 30, 2008 8.210 8.280 7.832 7.933 661,099 -0.22(-2.71%)
Dec 29, 2008 8.254 8.292 8.097 8.153 271,402 -0.06(-0.77%)
Dec 26, 2008 8.267 8.311 8.116 8.217 0 -0.04(-0.53%)
Dec 24, 2008 8.267 8.267 8.191 8.261 154,634 +0.04(+0.46%)
Dec 23, 2008 8.728 8.728 8.160 8.223 881,560 +0.12(+1.48%)
Dec 22, 2008 8.412 8.501 8.097 8.103 1,255,729 -0.32(-3.82%)
Dec 19, 2008 8.734 8.734 8.336 8.425 557,412 -0.01(-0.07%)
Dec 18, 2008 8.709 8.854 8.412 8.431 1,546,042 -0.23(-2.62%)
Dec 17, 2008 8.551 8.816 8.551 8.658 1,548,631 -0.02(-0.22%)
Dec 16, 2008 8.419 8.728 8.204 8.677 1,703,436 +0.27(+3.15%)
Dec 15, 2008 8.437 8.583 8.254 8.412 679,837 -0.03(-0.37%)
Dec 12, 2008 7.888 8.450 7.712 8.444 0 +0.28(+3.40%)
Dec 11, 2008 7.977 8.254 7.888 8.166 1,225,660 +0.20(+2.54%)
Dec 10, 2008 8.141 8.141 7.825 7.964 1,199,202 -0.13(-1.56%)
Dec 09, 2008 8.513 8.513 7.888 8.090 1,749,513 -0.56(-6.42%)
Dec 08, 2008 8.778 8.803 8.343 8.646 980,271 +0.13(+1.56%)
Dec 05, 2008 7.762 8.538 7.737 8.513 0 +0.59(+7.49%)
Dec 04, 2008 8.065 8.210 7.762 7.920 640,372 -0.22(-2.71%)
Dec 03, 2008 7.945 8.254 7.737 8.141 504,698 +0.09(+1.10%)
Dec 02, 2008 7.781 8.090 7.731 8.053 978,304 +0.42(+5.54%)
Dec 01, 2008 7.737 8.172 7.586 7.630 1,534,793 -0.61(-7.43%)
Nov 28, 2008 8.494 8.570 7.838 8.242 2,178,193 -0.41(-4.74%)
Nov 26, 2008 8.261 8.709 8.223 8.652 1,243,680 +0.22(+2.62%)
Nov 25, 2008 8.696 8.696 8.185 8.431 1,420,236 +0.01(+0.15%)
Nov 24, 2008 7.712 8.520 7.712 8.419 2,162,071 +0.66(+8.46%)
Nov 21, 2008 8.141 8.381 7.516 7.762 3,108,955 -0.06(-0.73%)
Nov 20, 2008 8.501 8.608 7.718 7.819 830,694 -0.68(-8.02%)
Nov 19, 2008 8.879 8.961 8.456 8.501 1,004,803 -0.45(-5.07%)
Nov 18, 2008 8.999 9.075 8.715 8.955 1,085,523 -0.04(-0.49%)
Nov 17, 2008 8.431 9.170 8.431 8.999 1,012,265 +0.06(+0.71%)
Nov 14, 2008 8.627 9.340 8.627 8.936 0 -0.61(-6.41%)
Nov 13, 2008 8.892 9.548 8.482 9.548 1,887,216 +0.67(+7.53%)
Nov 12, 2008 8.942 9.081 8.766 8.879 922,797 -0.19(-2.09%)
Nov 11, 2008 9.043 9.245 8.822 9.069 1,202,615 -0.18(-1.91%)
Nov 10, 2008 9.428 9.447 9.075 9.245 716,010 +0.08(+0.90%)
Nov 07, 2008 8.646 9.176 8.646 9.163 0 +0.67(+7.88%)
Nov 06, 2008 8.734 8.917 8.387 8.494 1,373,145 -0.37(-4.20%)
Nov 05, 2008 8.993 9.119 8.715 8.867 1,075,733 -0.45(-4.87%)
Nov 04, 2008 9.125 9.390 9.031 9.321 744,314 +0.47(+5.27%)
Nov 03, 2008 8.835 8.961 8.620 8.854 1,993,568 -0.23(-2.57%)
Oct 31, 2008 9.315 9.706 8.961 9.087 0 -0.37(-3.94%)
Oct 30, 2008 8.709 9.466 8.501 9.460 2,383,817 +0.77(+8.86%)
Oct 29, 2008 8.690 8.955 8.299 8.690 2,357,585 -0.21(-2.34%)
Oct 28, 2008 8.254 9.100 8.204 8.898 3,437,862 +0.99(+12.53%)
Oct 27, 2008 8.046 8.261 7.762 7.907 1,578,322 -0.03(-0.40%)
Oct 24, 2008 7.478 8.254 7.352 7.939 0 -0.34(-4.12%)
Oct 23, 2008 7.863 8.425 7.649 8.280 2,775,222 +0.50(+6.49%)
Oct 22, 2008 8.109 8.198 7.409 7.775 2,336,843 -0.65(-7.72%)
Oct 21, 2008 8.520 8.595 8.280 8.425 1,340,786 -0.57(-6.38%)
Oct 20, 2008 8.696 9.005 8.652 8.999 1,035,193 +0.51(+6.02%)
Oct 17, 2008 8.078 8.835 8.059 8.488 0 -0.19(-2.18%)
Oct 16, 2008 8.040 8.677 7.680 8.677 2,139,722 +0.71(+8.95%)
Oct 15, 2008 8.488 8.488 7.686 7.964 1,936,904 -1.09(-11.99%)
Oct 14, 2008 9.340 9.340 8.368 9.050 1,723,066 -1.03(-10.26%)
Oct 13, 2008 7.478 10.08 7.472 10.08 2,453,175 +2.83(+38.96%)
Oct 10, 2008 6.424 7.352 6.386 7.257 0 +0.13(+1.77%)
Oct 09, 2008 7.737 8.040 6.961 7.131 1,669,519 -0.19(-2.59%)
Oct 08, 2008 8.330 8.677 7.320 7.320 2,596,264 -1.36(-15.64%)
Oct 07, 2008 9.163 9.472 8.564 8.677 2,320,284 -0.27(-2.96%)
Oct 06, 2008 9.403 9.403 8.412 8.942 1,368,136 -0.99(-9.97%)
Oct 03, 2008 10.16 10.41 9.712 9.933 0 -0.25(-2.48%)
Oct 02, 2008 10.33 10.33 9.971 10.19 941,472 -0.45(-4.21%)
Oct 01, 2008 9.157 10.68 9.157 10.63 2,232,209 +0.33(+3.25%)
Sep 30, 2008 9.479 10.34 9.479 10.30 1,763,617 +0.82(+8.65%)
Sep 29, 2008 10.41 10.44 9.466 9.479 1,224,611 -1.20(-11.23%)
Sep 26, 2008 10.08 10.72 10.05 10.68 0 +0.27(+2.55%)
Sep 25, 2008 9.902 10.47 9.902 10.41 1,832,112 +0.57(+5.84%)
Sep 24, 2008 9.813 10.00 9.674 9.838 771,007 +0.07(+0.71%)
Sep 23, 2008 8.835 10.20 9.662 9.769 1,301,423 -0.11(-1.15%)
Sep 22, 2008 11.00 11.00 9.782 9.883 2,748,118 -1.30(-11.62%)
Sep 19, 2008 10.19 11.36 10.19 11.18 0 +1.17(+11.66%)
Sep 18, 2008 9.573 10.30 9.365 10.02 1,343,481 +0.43(+4.48%)
Sep 17, 2008 9.725 10.16 9.195 9.586 1,053,043 -0.51(-5.06%)
Sep 16, 2008 9.845 10.16 9.655 10.10 1,468,522 +0.09(+0.88%)
Sep 15, 2008 10.15 10.36 9.971 10.01 1,587,319 -0.46(-4.40%)
Sep 12, 2008 10.01 10.57 10.01 10.47 0 +0.36(+3.56%)
Sep 11, 2008 9.927 10.14 9.832 10.11 1,092,647 -0.01(-0.12%)
Sep 10, 2008 10.13 10.17 9.958 10.12 591,103 +0.03(+0.25%)
Sep 09, 2008 10.04 10.19 9.870 10.10 813,140 +0.02(+0.19%)
Sep 08, 2008 10.54 10.61 9.996 10.08 1,193,417 -0.10(-0.99%)
Sep 05, 2008 10.25 10.25 9.965 10.18 0 -0.20(-1.89%)
Sep 04, 2008 10.34 10.49 10.19 10.37 1,152,280 -0.05(-0.48%)
Sep 03, 2008 10.53 10.68 10.37 10.43 1,117,370 -0.13(-1.25%)
Sep 02, 2008 10.89 10.89 10.44 10.56 861,979 -0.26(-2.39%)
Aug 29, 2008 10.94 11.09 10.73 10.82 0 -0.19(-1.72%)
Aug 28, 2008 11.06 11.09 10.92 11.01 254,421 +0.02(+0.17%)
Aug 27, 2008 10.92 11.02 10.67 10.99 317,926 +0.20(+1.81%)
Aug 26, 2008 10.77 10.87 10.70 10.79 716,053 -0.01(-0.06%)
Aug 25, 2008 10.85 11.01 10.71 10.80 374,120 -0.21(-1.95%)
Aug 22, 2008 10.91 11.06 10.80 11.01 0 +0.16(+1.45%)
Aug 21, 2008 10.62 10.94 10.45 10.85 554,235 +0.12(+1.12%)
Aug 20, 2008 10.82 10.89 10.53 10.73 816,003 -0.13(-1.16%)
Aug 19, 2008 11.01 11.08 10.69 10.86 1,117,028 -0.27(-2.38%)
Aug 18, 2008 11.32 11.44 11.10 11.13 609,463 -0.15(-1.29%)
Aug 15, 2008 11.11 11.53 10.73 11.27 0 -0.21(-1.87%)
Aug 14, 2008 11.42 11.63 11.04 11.49 317,192 -0.15(-1.25%)
Aug 13, 2008 11.35 11.67 11.22 11.63 971,134 +0.24(+2.11%)
Aug 12, 2008 11.33 11.44 11.14 11.39 1,403,647 +0.33(+3.03%)
Aug 11, 2008 11.36 11.38 10.96 11.06 1,390,988 -0.34(-2.99%)
Aug 08, 2008 11.37 11.56 11.18 11.40 564,118 -0.03(-0.28%)
Aug 07, 2008 11.34 11.63 11.26 11.43 1,068,303 +0.04(+0.33%)
Aug 06, 2008 10.92 11.44 10.92 11.39 1,239,357 +0.31(+2.79%)
Aug 05, 2008 10.86 11.23 10.86 11.08 1,416,338 +0.20(+1.80%)
Aug 04, 2008 10.98 11.16 10.84 10.89 1,205,387 -0.16(-1.49%)
Aug 01, 2008 11.16 11.41 10.96 11.05 1,779,325 -0.20(-1.74%)
Jul 31, 2008 11.35 11.52 11.12 11.25 1,604,191 -0.08(-0.67%)
Jul 30, 2008 11.38 11.45 11.17 11.32 967,412 -0.03(-0.28%)
Jul 29, 2008 11.35 11.35 11.03 11.35 1,079,346 +0.39(+3.57%)
Jul 28, 2008 11.27 11.74 10.90 10.96 928,467 -0.28(-2.47%)
Jul 25, 2008 10.76 11.28 10.57 11.24 992,981 +0.43(+3.97%)
Jul 24, 2008 11.20 11.36 10.75 10.81 847,649 -0.36(-3.22%)
Jul 23, 2008 10.79 11.21 10.78 11.17 714,123 +0.40(+3.75%)
Jul 22, 2008 10.60 10.79 10.36 10.77 992,141 -0.02(-0.18%)
Jul 21, 2008 10.48 11.16 10.45 10.79 1,173,484 +0.42(+4.02%)
Jul 18, 2008 10.23 10.64 10.17 10.37 733,899 +0.23(+2.30%)
Jul 17, 2008 10.08 10.29 10.00 10.14 867,940 -0.01(-0.12%)
Jul 16, 2008 9.731 10.22 9.687 10.15 1,028,758 +0.42(+4.35%)
Jul 15, 2008 8.930 9.838 8.930 9.725 966,711 -0.09(-0.90%)
Jul 14, 2008 9.725 9.845 9.637 9.813 813,873 +0.16(+1.70%)
Jul 11, 2008 9.857 9.857 9.542 9.649 1,122,861 -0.30(-3.04%)
Jul 10, 2008 9.946 10.02 9.043 9.952 754,896 -0.01(-0.13%)
Jul 09, 2008 9.845 10.08 9.706 9.965 1,163,672 +0.20(+2.00%)
Jul 08, 2008 9.517 9.813 9.422 9.769 786,873 +0.27(+2.86%)
Jul 07, 2008 9.409 9.813 9.409 9.498 721,005 +0.04(+0.40%)
Jul 04, 2008 9.504 9.662 9.321 9.460 1,000,969 +0.00(+0.00%)
Jul 03, 2008 9.504 9.662 9.321 9.460 1,000,969 -0.04(-0.46%)
Jul 02, 2008 9.624 9.794 9.454 9.504 1,209,624 -0.17(-1.76%)
Jul 01, 2008 9.719 9.813 9.536 9.674 967,868 -0.16(-1.60%)
Jun 30, 2008 10.00 10.09 8.835 9.832 881,469 -0.31(-3.05%)
Jun 27, 2008 10.10 10.29 10.07 10.14 799,314 +0.00(+0.00%)
Jun 26, 2008 10.34 10.46 10.14 10.14 1,525,195 -0.42(-4.00%)
Jun 25, 2008 10.29 10.65 10.23 10.56 1,186,394 +0.37(+3.65%)
Jun 24, 2008 10.20 10.42 10.14 10.19 1,300,146 -0.15(-1.40%)
Jun 23, 2008 10.72 10.72 10.33 10.34 454,917 -0.35(-3.31%)
Jun 20, 2008 10.76 10.94 10.51 10.69 1,109,417 -0.24(-2.19%)
Jun 19, 2008 10.46 11.01 10.46 10.93 1,180,686 +0.33(+3.16%)
Jun 18, 2008 10.82 10.82 10.51 10.60 600,474 -0.25(-2.33%)
Jun 17, 2008 10.84 11.01 10.84 10.85 984,627 +0.10(+0.94%)
Jun 16, 2008 11.14 11.14 10.71 10.75 876,156 -0.36(-3.24%)
Jun 13, 2008 10.93 11.20 10.93 11.11 527,188 +0.18(+1.68%)
Jun 12, 2008 10.70 11.11 10.70 10.92 813,384 +0.18(+1.64%)
Jun 11, 2008 10.99 11.09 10.68 10.75 987,698 -0.30(-2.74%)
Jun 10, 2008 10.96 11.20 10.72 11.05 667,260 -0.09(-0.85%)
Jun 09, 2008 11.42 11.57 11.04 11.14 675,635 -0.23(-2.05%)
Jun 06, 2008 11.67 11.78 11.38 11.38 550,397 -0.52(-4.35%)
Jun 05, 2008 11.52 11.90 11.49 11.90 892,958 +0.35(+3.06%)
Jun 04, 2008 11.85 11.85 11.52 11.54 741,792 -0.28(-2.40%)
Jun 03, 2008 12.06 12.06 11.80 11.83 815,891 -0.09(-0.74%)
Jun 02, 2008 11.95 12.03 11.82 11.91 672,714 -0.08(-0.68%)
May 30, 2008 12.32 12.34 11.96 12.00 710,924 -0.26(-2.11%)
May 29, 2008 12.19 12.41 12.15 12.26 709,190 +0.02(+0.16%)
May 28, 2008 12.44 12.44 12.12 12.24 708,041 -0.06(-0.51%)
May 27, 2008 12.10 12.51 12.10 12.30 1,030,057 +0.10(+0.83%)
May 26, 2008 12.10 12.30 12.10 12.20 0 +0.00(+0.00%)
May 23, 2008 12.10 12.30 12.10 12.20 1,012,259 +0.13(+1.05%)
May 22, 2008 11.97 12.07 11.77 12.07 595,261 +0.21(+1.81%)
May 21, 2008 11.99 12.01 11.79 11.86 621,389 -0.03(-0.21%)
May 20, 2008 11.93 11.95 11.69 11.88 779,632 -0.03(-0.27%)
May 19, 2008 11.88 12.21 11.86 11.91 982,895 +0.11(+0.96%)
May 16, 2008 11.55 11.81 11.54 11.80 2,236,447 +0.53(+4.70%)
May 15, 2008 11.11 11.30 11.09 11.27 1,137,623 +0.11(+0.96%)
May 14, 2008 11.18 11.31 11.11 11.16 1,033,329 -0.08(-0.73%)
May 13, 2008 11.34 11.41 11.08 11.25 512,975 -0.13(-1.11%)
May 12, 2008 11.47 11.50 11.04 11.37 663,665 -0.02(-0.17%)
May 09, 2008 11.21 11.40 11.10 11.39 738,719 +0.01(+0.06%)
May 08, 2008 11.50 11.64 11.27 11.38 2,387,707 -0.02(-0.17%)
May 07, 2008 11.77 11.77 11.33 11.40 1,415,886 -0.37(-3.11%)
May 06, 2008 11.69 11.88 11.59 11.77 1,339,960 +0.00(+0.00%)
May 05, 2008 12.12 12.12 11.73 11.77 928,437 -0.30(-2.51%)
May 02, 2008 12.28 12.28 11.92 12.07 577,475 -0.12(-0.98%)
May 01, 2008 11.93 12.29 11.85 12.19 462,176 +0.28(+2.33%)
Apr 30, 2008 11.59 12.02 11.58 11.91 980,367 +0.27(+2.28%)
Apr 29, 2008 11.95 11.98 11.59 11.65 1,145,370 -0.40(-3.30%)
Apr 28, 2008 12.44 12.46 12.00 12.05 582,709 -0.34(-2.75%)
Apr 25, 2008 12.12 12.39 12.00 12.39 1,177,423 +0.27(+2.19%)
Apr 24, 2008 12.31 12.31 11.97 12.12 1,156,930 -0.11(-0.93%)
Apr 23, 2008 12.44 12.52 12.03 12.24 1,552,701 -0.10(-0.82%)
Apr 22, 2008 12.38 12.43 12.11 12.34 1,026,509 -0.24(-1.91%)
Apr 21, 2008 12.50 12.60 12.32 12.58 634,471 +0.11(+0.86%)
Apr 18, 2008 12.66 13.01 12.41 12.47 1,199,257 +0.08(+0.66%)
Apr 17, 2008 12.39 12.54 12.07 12.39 936,433 +0.09(+0.72%)
Apr 16, 2008 12.14 12.31 12.11 12.30 1,066,867 +0.21(+1.77%)
Apr 15, 2008 12.07 12.15 11.95 12.09 971,753 +0.16(+1.32%)
Apr 14, 2008 11.98 12.00 11.85 11.93 1,131,632 -0.01(-0.05%)
Apr 11, 2008 11.80 11.98 11.49 11.93 1,664,944 -0.16(-1.36%)
Apr 10, 2008 12.01 12.12 11.85 12.10 1,021,591 +0.15(+1.21%)
Apr 09, 2008 11.78 12.09 11.78 11.95 1,028,721 +0.06(+0.48%)
Apr 08, 2008 11.93 12.07 11.85 11.90 544,151 -0.12(-1.00%)
Apr 07, 2008 12.27 12.31 11.94 12.02 1,039,338 -0.04(-0.31%)
Apr 04, 2008 11.91 12.08 11.79 12.05 935,547 +0.35(+2.97%)
Apr 03, 2008 11.52 11.97 11.36 11.71 845,383 +0.08(+0.71%)
Apr 02, 2008 11.57 11.92 11.44 11.62 1,403,083 +0.01(+0.05%)
Apr 01, 2008 11.35 11.67 11.20 11.62 1,307,500 +0.46(+4.13%)
Mar 31, 2008 10.89 11.28 10.80 11.16 1,555,284 +0.21(+1.96%)
Mar 28, 2008 10.91 10.94 10.83 10.94 1,029,672 +0.21(+1.94%)
Mar 27, 2008 10.70 10.85 10.65 10.73 656,182 +0.12(+1.13%)
Mar 26, 2008 10.57 10.72 10.52 10.61 506,596 -0.10(-0.94%)
Mar 25, 2008 10.67 10.76 10.63 10.72 605,158 +0.09(+0.89%)
Mar 24, 2008 10.52 10.66 10.51 10.62 711,485 +0.02(+0.18%)
Mar 21, 2008 10.26 10.64 10.16 10.60 567,761 +0.00(+0.00%)
Mar 20, 2008 10.26 10.64 10.16 10.60 567,761 +0.23(+2.19%)
Mar 19, 2008 10.77 10.95 10.32 10.37 1,647,666 -0.37(-3.46%)
Mar 18, 2008 10.82 10.99 10.55 10.75 1,338,194 +0.25(+2.34%)
Mar 17, 2008 10.03 10.61 9.946 10.50 1,733,705 +0.10(+0.97%)
Mar 14, 2008 11.21 10.40 10.37 10.40 2,501,606 -0.35(-3.29%)
Mar 13, 2008 10.31 10.80 10.29 10.75 1,316,009 +0.18(+1.67%)
Mar 12, 2008 10.60 10.72 10.44 10.58 1,791,099 +0.13(+1.21%)
Mar 11, 2008 9.851 10.50 9.851 10.45 2,111,232 +0.74(+7.67%)
Mar 10, 2008 9.883 9.927 9.649 9.706 1,913,720 -0.20(-2.04%)
Mar 07, 2008 9.700 10.10 9.662 9.908 1,002,979 +0.07(+0.71%)
Mar 06, 2008 9.794 9.971 9.719 9.838 988,149 -0.16(-1.58%)
Mar 05, 2008 9.902 9.996 9.807 9.996 717,981 +0.18(+1.80%)
Mar 04, 2008 9.801 9.851 9.529 9.820 1,147,921 -0.20(-1.95%)
Mar 03, 2008 10.02 10.05 9.548 10.02 1,224,261 +0.06(+0.63%)
Feb 29, 2008 10.29 10.31 9.939 9.952 1,498,828 -0.41(-3.96%)
Feb 28, 2008 10.07 10.41 9.990 10.36 1,870,342 +0.11(+1.05%)
Feb 27, 2008 9.838 10.33 9.769 10.26 1,433,745 +0.35(+3.50%)
Feb 26, 2008 9.876 10.00 9.706 9.908 748,247 +0.04(+0.38%)
Feb 25, 2008 9.618 9.927 9.466 9.870 821,931 +0.25(+2.62%)
Feb 22, 2008 9.517 9.618 9.252 9.618 619,736 +0.19(+2.01%)
Feb 21, 2008 9.466 9.655 9.327 9.428 674,126 -0.04(-0.40%)
Feb 20, 2008 9.239 9.542 9.176 9.466 843,165 +0.18(+1.90%)
Feb 19, 2008 9.321 9.618 9.245 9.289 1,080,062 -0.02(-0.20%)
Feb 18, 2008 9.151 9.359 9.005 9.308 0 +0.00(+0.00%)
Feb 15, 2008 9.151 9.359 9.005 9.308 726,380 +0.04(+0.48%)
Feb 14, 2008 9.245 9.561 9.214 9.264 986,096 -0.05(-0.54%)
Feb 13, 2008 9.252 9.454 9.233 9.315 1,580,493 +0.03(+0.27%)
Feb 12, 2008 8.942 9.296 8.942 9.289 1,532,816 +0.32(+3.52%)
Feb 11, 2008 8.684 8.993 8.583 8.974 1,089,495 +0.11(+1.28%)
Feb 08, 2008 8.728 9.024 8.703 8.860 753,318 +0.13(+1.52%)
Feb 07, 2008 8.778 8.810 8.406 8.728 1,023,475 -0.01(-0.14%)
Feb 06, 2008 8.772 8.986 8.677 8.740 900,210 +0.00(+0.00%)
Feb 05, 2008 9.050 9.050 8.728 8.740 1,335,658 -0.57(-6.10%)
Feb 04, 2008 9.277 9.378 9.062 9.308 810,839 +0.12(+1.31%)
Feb 01, 2008 8.961 9.245 8.961 9.188 797,687 +0.21(+2.39%)
Jan 31, 2008 8.709 9.087 8.469 8.974 593,606 +0.16(+1.86%)
Jan 30, 2008 8.703 9.024 8.703 8.810 831,914 -0.02(-0.21%)
Jan 29, 2008 8.671 9.005 8.671 8.829 922,976 +0.27(+3.17%)
Jan 28, 2008 8.551 8.583 8.318 8.557 887,058 -0.04(-0.51%)
Jan 25, 2008 8.860 8.961 8.444 8.602 1,636,257 -0.04(-0.44%)
Jan 24, 2008 8.362 8.690 8.362 8.639 1,536,585 +0.45(+5.55%)
Jan 23, 2008 7.914 8.273 7.567 8.185 1,466,570 +0.13(+1.57%)
Jan 22, 2008 7.756 8.267 7.036 8.059 2,207,505 -0.01(-0.16%)
Jan 21, 2008 8.198 8.393 8.015 8.071 0 +0.00(+0.00%)
Jan 18, 2008 8.198 8.393 8.015 8.071 2,026,702 -0.14(-1.69%)
Jan 17, 2008 8.772 8.898 8.141 8.210 1,886,940 -0.44(-5.04%)
Jan 16, 2008 8.709 8.835 8.475 8.646 2,316,684 -0.32(-3.52%)
Jan 15, 2008 9.170 9.233 8.911 8.961 1,110,804 -0.39(-4.18%)
Jan 14, 2008 9.289 9.517 9.289 9.353 781,524 +0.02(+0.20%)
Jan 11, 2008 9.321 9.460 9.233 9.334 958,682 +0.06(+0.61%)
Jan 10, 2008 9.119 9.441 9.094 9.277 1,998,021 +0.16(+1.73%)
Jan 09, 2008 9.277 9.277 8.936 9.119 2,171,606 -0.11(-1.16%)
Jan 08, 2008 9.384 9.422 9.220 9.226 2,936,737 -0.05(-0.54%)
Jan 07, 2008 9.422 9.422 9.201 9.277 1,470,032 -0.19(-2.00%)
Jan 04, 2008 9.794 9.794 9.157 9.466 2,836,591 -0.33(-3.35%)
Jan 03, 2008 10.01 10.07 9.763 9.794 1,238,522 -0.08(-0.83%)
Jan 02, 2008 9.990 10.09 9.700 9.876 1,126,491 -0.24(-2.37%)
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.