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 )

N/A 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 (%)
Mar 31, 2020 5.810 6.240 5.810 6.060 1,314,312 +0.21(+3.59%)
Mar 30, 2020 5.990 6.050 5.780 5.850 1,278,392 -0.05(-0.85%)
Mar 27, 2020 5.920 6.080 5.840 5.900 2,648,500 -0.30(-4.84%)
Mar 26, 2020 6.300 6.660 6.075 6.200 2,589,205 -0.06(-0.96%)
Mar 25, 2020 5.870 6.425 5.725 6.260 2,943,335 +0.49(+8.49%)
Mar 24, 2020 5.680 5.955 5.650 5.770 2,885,914 +0.33(+6.07%)
Mar 23, 2020 5.770 5.880 5.440 5.440 3,190,835 -0.28(-4.90%)
Mar 20, 2020 6.270 6.500 5.710 5.720 2,806,800 -0.50(-8.04%)
Mar 19, 2020 5.520 6.410 5.215 6.220 2,247,803 +0.72(+13.09%)
Mar 18, 2020 6.100 6.190 5.240 5.500 3,161,782 -0.95(-14.73%)
Mar 17, 2020 6.540 6.690 6.080 6.450 1,366,828 +0.02(+0.31%)
Mar 16, 2020 6.910 7.080 6.230 6.430 1,998,374 -1.17(-15.39%)
Mar 13, 2020 7.470 7.790 7.107 7.600 1,023,100 +0.48(+6.74%)
Mar 12, 2020 7.410 7.410 6.960 7.120 1,238,898 -0.74(-9.41%)
Mar 11, 2020 8.320 8.351 7.780 7.860 1,108,444 -0.57(-6.76%)
Mar 10, 2020 8.440 8.650 8.230 8.430 3,190,712 +0.13(+1.57%)
Mar 09, 2020 8.560 8.710 8.120 8.300 2,838,387 -0.59(-6.64%)
Mar 06, 2020 8.900 8.935 8.730 8.890 1,496,600 -0.11(-1.22%)
Mar 05, 2020 9.110 9.110 8.960 9.000 2,640,662 -0.21(-2.28%)
Mar 04, 2020 9.240 9.290 9.130 9.210 2,014,403 +0.08(+0.88%)
Mar 03, 2020 9.140 9.410 9.065 9.130 2,684,581 -0.03(-0.33%)
Mar 02, 2020 8.650 9.180 8.530 9.160 2,044,053 +0.56(+6.51%)
Feb 28, 2020 8.350 8.635 8.220 8.600 2,259,300 +0.08(+0.94%)
Feb 27, 2020 8.810 8.810 8.515 8.520 1,152,611 -0.20(-2.29%)
Feb 26, 2020 8.950 9.070 8.720 8.720 893,489 -0.20(-2.24%)
Feb 25, 2020 9.070 9.120 8.890 8.920 2,192,579 -0.11(-1.22%)
Feb 24, 2020 9.030 9.120 8.980 9.030 1,395,411 -0.13(-1.42%)
Feb 21, 2020 9.110 9.235 9.080 9.160 752,100 +0.00(+0.00%)
Feb 20, 2020 9.200 9.260 9.120 9.160 1,296,276 -0.13(-1.40%)
Feb 19, 2020 9.300 9.330 9.220 9.290 2,168,892 +0.01(+0.11%)
Feb 18, 2020 9.300 9.330 9.240 9.280 2,052,400 -0.12(-1.28%)
Feb 14, 2020 9.350 9.475 9.265 9.400 1,772,100 +0.06(+0.64%)
Feb 13, 2020 9.400 9.410 9.280 9.340 2,659,355 -0.19(-1.99%)
Feb 12, 2020 9.610 9.680 9.490 9.530 3,732,468 -0.05(-0.52%)
Feb 11, 2020 9.790 9.790 9.550 9.580 2,425,508 -0.18(-1.84%)
Feb 10, 2020 9.850 9.870 9.690 9.760 1,110,047 -0.12(-1.21%)
Feb 07, 2020 9.910 9.940 9.840 9.880 705,500 -0.06(-0.60%)
Feb 06, 2020 10.05 10.09 9.920 9.940 849,543 -0.09(-0.90%)
Feb 05, 2020 10.13 10.21 10.01 10.03 944,747 -0.06(-0.59%)
Feb 04, 2020 10.06 10.26 9.950 10.09 1,175,126 +0.11(+1.10%)
Feb 03, 2020 9.850 10.03 9.850 9.980 1,290,451 +0.18(+1.84%)
Jan 31, 2020 9.810 9.840 9.710 9.800 1,162,800 -0.05(-0.51%)
Jan 30, 2020 9.750 9.875 9.680 9.850 1,091,299 +0.01(+0.10%)
Jan 29, 2020 9.860 9.920 9.750 9.840 1,585,746 +0.02(+0.20%)
Jan 28, 2020 9.900 9.960 9.750 9.820 915,777 -0.07(-0.71%)
Jan 27, 2020 9.950 9.950 9.710 9.890 1,016,442 -0.19(-1.88%)
Jan 24, 2020 10.17 10.21 10.06 10.08 643,900 -0.08(-0.79%)
Jan 23, 2020 10.27 10.27 10.03 10.16 1,300,894 -0.17(-1.65%)
Jan 22, 2020 10.55 10.55 10.31 10.33 1,780,362 -0.15(-1.43%)
Jan 21, 2020 10.78 10.80 10.46 10.48 1,072,432 -0.38(-3.50%)
Jan 17, 2020 10.87 10.92 10.81 10.86 1,088,900 +0.02(+0.18%)
Jan 16, 2020 10.85 10.90 10.82 10.84 1,036,030 -0.06(-0.55%)
Jan 15, 2020 10.95 10.95 10.85 10.90 1,638,837 -0.05(-0.46%)
Jan 14, 2020 10.99 10.99 10.83 10.95 1,871,315 -0.05(-0.45%)
Jan 13, 2020 11.06 11.16 10.93 11.00 1,749,925 -0.11(-0.99%)
Jan 10, 2020 11.01 11.21 10.98 11.11 1,364,200 +0.10(+0.91%)
Jan 09, 2020 11.08 11.11 10.96 11.01 1,560,365 -0.12(-1.08%)
Jan 08, 2020 11.01 11.19 10.98 11.13 1,458,106 +0.08(+0.72%)
Jan 07, 2020 11.05 11.14 10.99 11.05 1,488,069 +0.05(+0.45%)
Jan 06, 2020 11.00 11.02 10.89 11.00 872,308 -0.05(-0.45%)
Jan 03, 2020 11.09 11.12 11.00 11.05 749,200 -0.10(-0.90%)
Jan 02, 2020 11.02 11.16 10.98 11.15 543,776 +0.17(+1.55%)
Dec 31, 2019 10.98 11.01 10.89 10.98 1,203,300 +0.01(+0.09%)
Dec 30, 2019 10.95 11.06 10.93 10.97 591,606 +0.02(+0.18%)
Dec 27, 2019 11.01 11.06 10.93 10.95 966,800 -0.04(-0.36%)
Dec 26, 2019 11.04 11.07 10.93 10.99 568,967 -0.03(-0.27%)
Dec 24, 2019 10.98 11.04 10.93 11.02 180,900 +0.06(+0.55%)
Dec 23, 2019 10.88 11.00 10.85 10.96 1,364,904 +0.09(+0.83%)
Dec 20, 2019 10.95 11.02 10.86 10.87 1,211,400 -0.07(-0.64%)
Dec 19, 2019 11.11 11.11 10.92 10.94 907,161 -0.07(-0.64%)
Dec 18, 2019 10.96 11.01 10.90 11.01 930,421 +0.08(+0.73%)
Dec 17, 2019 10.96 11.06 10.87 10.93 1,834,450 -0.01(-0.09%)
Dec 16, 2019 10.91 10.99 10.88 10.94 946,085 +0.03(+0.27%)
Dec 13, 2019 11.00 11.03 10.87 10.91 1,873,200 +0.10(+0.93%)
Dec 12, 2019 10.78 10.91 10.76 10.81 1,629,559 +0.15(+1.41%)
Dec 11, 2019 10.28 10.72 10.28 10.66 2,075,954 +0.39(+3.80%)
Dec 10, 2019 10.35 10.39 10.26 10.27 807,181 -0.09(-0.87%)
Dec 09, 2019 10.28 10.45 10.27 10.36 2,070,555 +0.14(+1.37%)
Dec 06, 2019 10.04 10.29 10.04 10.22 1,776,700 +0.20(+2.00%)
Dec 05, 2019 9.970 10.09 9.900 10.02 891,638 +0.14(+1.42%)
Dec 04, 2019 9.680 9.970 9.680 9.880 1,791,632 +0.21(+2.17%)
Dec 03, 2019 9.640 9.760 9.620 9.670 1,872,074 +0.02(+0.21%)
Dec 02, 2019 9.670 9.760 9.610 9.650 2,204,696 -0.02(-0.21%)
Nov 29, 2019 9.630 9.720 9.540 9.670 1,629,400 +0.05(+0.52%)
Nov 27, 2019 9.720 9.750 9.510 9.620 1,749,700 -0.06(-0.62%)
Nov 26, 2019 9.670 9.790 9.630 9.680 2,045,492 -0.09(-0.92%)
Nov 25, 2019 9.830 9.941 9.770 9.770 783,304 -0.01(-0.10%)
Nov 22, 2019 9.800 9.820 9.695 9.780 725,500 +0.00(+0.00%)
Nov 21, 2019 9.700 9.840 9.695 9.780 1,154,216 +0.09(+0.93%)
Nov 20, 2019 9.540 9.750 9.480 9.690 1,310,296 +0.15(+1.57%)
Nov 19, 2019 9.750 9.750 9.505 9.540 881,903 -0.23(-2.35%)
Nov 18, 2019 9.780 9.890 9.630 9.770 1,391,444 -0.12(-1.21%)
Nov 15, 2019 9.470 10.02 9.330 9.890 2,281,300 +0.69(+7.50%)
Nov 14, 2019 9.180 9.240 9.130 9.200 1,591,270 -0.05(-0.54%)
Nov 13, 2019 9.290 9.340 9.090 9.250 2,472,369 -0.12(-1.28%)
Nov 12, 2019 9.320 9.405 9.130 9.370 1,864,765 -0.23(-2.40%)
Nov 11, 2019 9.650 9.670 9.580 9.600 1,161,752 -0.08(-0.83%)
Nov 08, 2019 9.720 9.737 9.630 9.680 1,208,300 -0.07(-0.72%)
Nov 07, 2019 9.670 9.775 9.615 9.750 1,083,602 +0.08(+0.83%)
Nov 06, 2019 9.690 9.755 9.630 9.670 1,305,332 -0.06(-0.62%)
Nov 05, 2019 9.840 9.850 9.640 9.730 2,220,074 -0.07(-0.71%)
Nov 04, 2019 9.610 9.850 9.600 9.800 3,804,295 +0.19(+1.98%)
Nov 01, 2019 9.590 9.700 9.585 9.610 2,486,700 +0.05(+0.52%)
Oct 31, 2019 9.570 9.655 9.495 9.560 2,754,916 -0.06(-0.62%)
Oct 30, 2019 9.550 9.650 9.350 9.620 2,635,042 +0.03(+0.31%)
Oct 29, 2019 9.590 9.640 9.550 9.590 1,922,502 -0.06(-0.62%)
Oct 28, 2019 9.450 9.710 9.450 9.650 2,166,154 +0.20(+2.12%)
Oct 25, 2019 9.460 9.510 9.420 9.450 806,600 -0.02(-0.21%)
Oct 24, 2019 9.460 9.562 9.415 9.470 1,226,970 +0.02(+0.21%)
Oct 23, 2019 9.500 9.580 9.410 9.450 1,135,748 -0.08(-0.84%)
Oct 22, 2019 9.430 9.610 9.375 9.530 1,504,089 +0.11(+1.17%)
Oct 21, 2019 9.670 9.670 9.330 9.420 1,764,557 -0.30(-3.09%)
Oct 18, 2019 9.490 9.760 9.490 9.720 1,442,500 +0.22(+2.32%)
Oct 17, 2019 9.520 9.595 9.470 9.500 1,440,096 -0.01(-0.11%)
Oct 16, 2019 9.520 9.530 9.380 9.510 1,059,721 +0.01(+0.11%)
Oct 15, 2019 9.690 9.695 9.500 9.500 1,195,865 -0.19(-1.96%)
Oct 14, 2019 9.700 9.730 9.640 9.690 555,923 -0.02(-0.21%)
Oct 11, 2019 9.540 9.760 9.540 9.710 1,563,800 +0.22(+2.32%)
Oct 10, 2019 9.410 9.530 9.370 9.490 1,481,069 +0.10(+1.06%)
Oct 09, 2019 9.370 9.420 9.330 9.390 831,619 +0.05(+0.54%)
Oct 08, 2019 9.440 9.445 9.330 9.340 830,099 -0.10(-1.06%)
Oct 07, 2019 9.500 9.570 9.440 9.440 863,893 -0.10(-1.05%)
Oct 04, 2019 9.440 9.540 9.410 9.540 1,295,900 +0.13(+1.38%)
Oct 03, 2019 9.320 9.420 9.280 9.410 859,254 +0.15(+1.62%)
Oct 02, 2019 9.160 9.310 9.160 9.260 2,576,863 +0.06(+0.65%)
Oct 01, 2019 9.110 9.230 9.097 9.200 1,462,124 +0.09(+0.99%)
Sep 30, 2019 9.050 9.130 9.010 9.110 2,890,622 +0.13(+1.45%)
Sep 27, 2019 8.930 9.030 8.930 8.980 3,167,300 +0.05(+0.56%)
Sep 26, 2019 8.890 9.000 8.845 8.930 733,785 +0.03(+0.34%)
Sep 25, 2019 8.880 8.910 8.820 8.900 865,997 -0.03(-0.34%)
Sep 24, 2019 8.980 9.000 8.920 8.930 785,414 -0.01(-0.11%)
Sep 23, 2019 9.060 9.060 8.930 8.940 1,100,954 -0.12(-1.32%)
Sep 20, 2019 9.080 9.260 9.060 9.060 1,260,600 -0.01(-0.11%)
Sep 19, 2019 9.090 9.130 9.050 9.070 810,775 -0.01(-0.11%)
Sep 18, 2019 9.150 9.160 9.030 9.080 439,221 +0.00(+0.00%)
Sep 17, 2019 8.950 9.120 8.950 9.080 1,126,292 +0.10(+1.11%)
Sep 16, 2019 8.970 9.070 8.830 8.980 1,813,859 +0.02(+0.22%)
Sep 13, 2019 8.710 8.960 8.625 8.960 6,750,300 +0.29(+3.34%)
Sep 12, 2019 8.580 8.750 8.550 8.670 3,433,289 +0.09(+1.05%)
Sep 11, 2019 8.600 8.600 8.450 8.580 882,766 +0.03(+0.35%)
Sep 10, 2019 8.450 8.565 8.410 8.550 1,148,237 +0.10(+1.18%)
Sep 09, 2019 8.420 8.460 8.370 8.450 462,041 +0.03(+0.36%)
Sep 06, 2019 8.410 8.480 8.340 8.420 975,400 +0.08(+0.96%)
Sep 05, 2019 8.250 8.340 8.200 8.340 1,012,929 +0.20(+2.46%)
Sep 04, 2019 8.190 8.200 8.110 8.140 936,101 +0.05(+0.62%)
Sep 03, 2019 8.130 8.150 8.030 8.090 994,820 -0.09(-1.10%)
Aug 30, 2019 8.150 8.200 8.100 8.180 1,197,400 +0.12(+1.49%)
Aug 29, 2019 7.990 8.100 7.990 8.060 573,766 +0.10(+1.26%)
Aug 28, 2019 7.980 7.980 7.915 7.960 577,473 -0.03(-0.38%)
Aug 27, 2019 8.040 8.130 7.980 7.990 1,003,599 +0.00(+0.00%)
Aug 26, 2019 8.070 8.110 7.980 7.990 787,826 -0.05(-0.62%)
Aug 23, 2019 8.200 8.225 8.030 8.040 609,600 -0.17(-2.07%)
Aug 22, 2019 8.290 8.290 8.200 8.210 311,297 -0.07(-0.85%)
Aug 21, 2019 8.250 8.310 8.220 8.280 842,255 +0.07(+0.85%)
Aug 20, 2019 8.200 8.235 8.160 8.210 733,120 +0.04(+0.49%)
Aug 19, 2019 8.240 8.250 8.160 8.170 1,015,336 +0.00(+0.00%)
Aug 16, 2019 8.200 8.230 8.140 8.170 889,700 +0.00(+0.00%)
Aug 15, 2019 8.160 8.220 8.090 8.170 1,034,119 +0.09(+1.11%)
Aug 14, 2019 8.020 8.120 7.980 8.080 1,385,823 -0.03(-0.37%)
Aug 13, 2019 7.950 8.200 7.900 8.110 1,646,767 +0.13(+1.63%)
Aug 12, 2019 7.830 8.050 7.800 7.980 1,229,626 -0.39(-4.66%)
Aug 09, 2019 8.150 8.400 8.130 8.370 1,781,800 +0.21(+2.57%)
Aug 08, 2019 8.030 8.160 8.010 8.160 880,942 +0.18(+2.26%)
Aug 07, 2019 7.870 8.050 7.780 7.980 1,619,757 +0.06(+0.76%)
Aug 06, 2019 8.000 8.000 7.810 7.920 2,684,844 +0.03(+0.38%)
Aug 05, 2019 8.070 8.070 7.805 7.890 1,711,730 -0.24(-2.95%)
Aug 02, 2019 8.190 8.210 8.080 8.130 708,000 -0.11(-1.33%)
Aug 01, 2019 8.270 8.350 8.220 8.240 1,157,766 -0.01(-0.12%)
Jul 31, 2019 8.690 8.690 8.205 8.250 651,921 -0.05(-0.60%)
Jul 30, 2019 8.400 8.430 8.280 8.300 775,011 -0.10(-1.19%)
Jul 29, 2019 8.420 8.450 8.360 8.400 667,121 +0.00(+0.00%)
Jul 26, 2019 8.400 8.410 8.370 8.400 1,455,700 +0.02(+0.24%)
Jul 25, 2019 8.390 8.400 8.295 8.380 1,713,636 +0.00(+0.00%)
Jul 24, 2019 8.420 8.420 8.370 8.380 691,595 -0.04(-0.48%)
Jul 23, 2019 8.470 8.470 8.350 8.420 1,239,793 -0.02(-0.24%)
Jul 22, 2019 8.480 8.480 8.410 8.440 1,390,705 +0.00(+0.00%)
Jul 19, 2019 8.430 8.505 8.370 8.440 1,600,300 +0.01(+0.12%)
Jul 18, 2019 8.460 8.470 8.420 8.430 1,802,528 -0.02(-0.24%)
Jul 17, 2019 8.440 8.475 8.410 8.450 1,174,091 +0.02(+0.24%)
Jul 16, 2019 8.490 8.490 8.360 8.430 585,619 -0.04(-0.47%)
Jul 15, 2019 8.400 8.470 8.400 8.470 938,971 +0.06(+0.71%)
Jul 12, 2019 8.440 8.450 8.350 8.410 5,767,100 -0.04(-0.47%)
Jul 11, 2019 8.420 8.473 8.380 8.450 1,691,038 +0.05(+0.60%)
Jul 10, 2019 8.410 8.470 8.350 8.400 1,069,245 +0.05(+0.60%)
Jul 09, 2019 8.380 8.380 8.285 8.350 602,105 -0.03(-0.36%)
Jul 08, 2019 8.520 8.550 8.350 8.380 699,780 -0.15(-1.76%)
Jul 05, 2019 8.570 8.570 8.400 8.530 545,500 -0.05(-0.58%)
Jul 03, 2019 8.580 8.630 8.530 8.580 727,700 -0.02(-0.23%)
Jul 02, 2019 8.730 8.790 8.570 8.600 711,382 -0.11(-1.26%)
Jul 01, 2019 8.870 8.930 8.675 8.710 1,639,904 -0.16(-1.80%)
Jun 28, 2019 8.580 8.900 8.580 8.870 1,018,000 +0.38(+4.48%)
Jun 27, 2019 8.440 8.560 8.440 8.490 596,129 +0.05(+0.59%)
Jun 26, 2019 8.590 8.590 8.440 8.440 448,728 -0.08(-0.94%)
Jun 25, 2019 8.540 8.600 8.480 8.520 378,006 +0.00(+0.00%)
Jun 24, 2019 8.400 8.610 8.380 8.520 367,436 +0.14(+1.67%)
Jun 21, 2019 8.540 8.575 8.370 8.380 1,145,900 -0.17(-1.99%)
Jun 20, 2019 8.400 8.590 8.400 8.550 628,795 +0.18(+2.15%)
Jun 19, 2019 8.400 8.405 8.280 8.370 450,566 -0.01(-0.12%)
Jun 18, 2019 8.330 8.440 8.275 8.380 472,160 +0.14(+1.70%)
Jun 17, 2019 8.300 8.373 8.230 8.240 268,008 -0.08(-0.96%)
Jun 14, 2019 8.370 8.400 8.275 8.320 597,100 -0.07(-0.83%)
Jun 13, 2019 8.380 8.420 8.330 8.390 373,009 +0.06(+0.72%)
Jun 12, 2019 8.330 8.409 8.300 8.330 457,360 -0.05(-0.60%)
Jun 11, 2019 8.310 8.400 8.265 8.380 293,679 +0.17(+2.07%)
Jun 10, 2019 8.200 8.270 8.180 8.210 236,285 +0.01(+0.12%)
Jun 07, 2019 8.210 8.270 8.170 8.200 329,800 +0.06(+0.74%)
Jun 06, 2019 8.110 8.150 8.015 8.140 557,179 +0.06(+0.74%)
Jun 05, 2019 8.280 8.300 8.060 8.080 956,039 -0.19(-2.30%)
Jun 04, 2019 8.060 8.295 8.060 8.270 691,896 +0.24(+2.99%)
Jun 03, 2019 8.105 8.105 7.975 8.030 1,932,595 +0.04(+0.50%)
May 31, 2019 7.890 8.025 7.845 7.990 443,200 +0.07(+0.88%)
May 30, 2019 7.910 8.030 7.855 7.920 743,225 +0.05(+0.64%)
May 29, 2019 7.660 7.930 7.600 7.870 809,410 +0.19(+2.47%)
May 28, 2019 7.950 7.966 7.680 7.680 1,187,537 -0.23(-2.91%)
May 24, 2019 7.850 7.930 7.830 7.910 460,400 +0.11(+1.41%)
May 23, 2019 7.670 7.830 7.590 7.800 546,383 +0.01(+0.13%)
May 22, 2019 7.870 7.890 7.770 7.790 892,455 -0.08(-1.02%)
May 21, 2019 7.820 7.910 7.765 7.870 940,346 +0.09(+1.16%)
May 20, 2019 7.790 7.850 7.770 7.780 647,635 -0.01(-0.13%)
May 17, 2019 7.720 7.820 7.700 7.790 644,500 +0.01(+0.13%)
May 16, 2019 7.840 7.920 7.750 7.780 488,383 -0.08(-1.02%)
May 15, 2019 7.770 7.925 7.720 7.860 897,644 +0.03(+0.38%)
May 14, 2019 7.820 7.905 7.800 7.830 1,213,453 +0.05(+0.64%)
May 13, 2019 7.850 7.930 7.727 7.780 745,179 -0.21(-2.63%)
May 10, 2019 8.050 8.100 7.870 7.990 869,700 -0.01(-0.12%)
May 09, 2019 7.950 8.035 7.860 8.000 785,561 -0.37(-4.42%)
May 08, 2019 8.500 8.520 8.370 8.370 794,168 -0.09(-1.06%)
May 07, 2019 8.580 8.600 8.450 8.460 828,076 -0.13(-1.51%)
May 06, 2019 8.470 8.645 8.360 8.590 869,009 -0.02(-0.23%)
May 03, 2019 8.610 8.680 8.470 8.610 522,800 +0.05(+0.58%)
May 02, 2019 8.630 8.630 8.520 8.560 671,342 -0.06(-0.70%)
May 01, 2019 8.740 8.820 8.600 8.620 510,778 -0.12(-1.37%)
Apr 30, 2019 8.810 8.810 8.630 8.740 689,105 -0.09(-1.02%)
Apr 29, 2019 8.860 8.890 8.770 8.830 1,559,185 -0.01(-0.11%)
Apr 26, 2019 8.860 9.030 8.760 8.840 895,500 -0.02(-0.23%)
Apr 25, 2019 8.910 8.960 8.805 8.860 755,251 -0.08(-0.89%)
Apr 24, 2019 8.890 8.980 8.780 8.940 1,020,697 +0.04(+0.45%)
Apr 23, 2019 8.860 8.910 8.780 8.900 1,287,220 +0.03(+0.34%)
Apr 22, 2019 8.920 8.930 8.830 8.870 468,385 -0.05(-0.56%)
Apr 18, 2019 8.850 8.930 8.830 8.920 599,600 +0.06(+0.68%)
Apr 17, 2019 8.950 9.005 8.820 8.860 759,398 -0.08(-0.89%)
Apr 16, 2019 8.940 9.025 8.850 8.940 586,397 +0.01(+0.11%)
Apr 15, 2019 8.950 8.990 8.860 8.930 1,973,032 +0.03(+0.34%)
Apr 12, 2019 8.830 8.985 8.760 8.900 1,107,300 +0.05(+0.56%)
Apr 11, 2019 8.780 8.880 8.700 8.850 1,110,423 +0.04(+0.45%)
Apr 10, 2019 8.850 8.850 8.760 8.810 2,113,320 +0.00(+0.00%)
Apr 09, 2019 8.750 8.840 8.680 8.810 2,675,414 +0.07(+0.80%)
Apr 08, 2019 8.850 8.875 8.715 8.740 861,172 -0.12(-1.35%)
Apr 05, 2019 8.890 8.943 8.845 8.860 600,000 -0.03(-0.34%)
Apr 04, 2019 8.790 8.950 8.730 8.890 629,504 +0.09(+1.02%)
Apr 03, 2019 8.810 8.905 8.720 8.800 819,311 +0.02(+0.23%)
Apr 02, 2019 9.090 9.090 8.770 8.780 683,464 -0.30(-3.30%)
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.