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 (%)
May 31, 2018 10.03 10.07 9.670 9.680 1,498,100 -0.34(-3.39%)
May 30, 2018 9.910 10.07 9.870 10.02 1,013,975 +0.10(+1.01%)
May 29, 2018 10.15 10.24 9.890 9.920 716,426 -0.33(-3.22%)
May 25, 2018 10.25 10.25 10.25 0 +0.07(+0.69%)
May 24, 2018 10.35 10.40 10.12 10.18 588,469 -0.17(-1.64%)
May 23, 2018 10.29 10.38 10.29 10.35 755,445 -0.01(-0.10%)
May 22, 2018 10.21 10.38 10.17 10.36 961,394 +0.16(+1.57%)
May 21, 2018 10.21 10.28 10.18 10.20 282,302 -0.01(-0.10%)
May 18, 2018 10.22 10.33 10.11 10.21 640,515 -0.07(-0.68%)
May 17, 2018 10.17 10.35 10.14 10.28 723,878 -0.17(-1.63%)
May 16, 2018 10.43 10.52 10.39 10.45 1,470,098 +0.01(+0.10%)
May 15, 2018 10.36 10.46 10.31 10.44 1,135,974 -0.02(-0.19%)
May 14, 2018 10.70 10.75 10.43 10.46 1,033,789 -0.21(-1.97%)
May 11, 2018 10.63 10.79 10.63 10.67 1,511,206 +0.08(+0.76%)
May 10, 2018 10.51 10.65 10.42 10.59 1,663,724 +0.14(+1.34%)
May 09, 2018 10.42 10.52 10.42 10.45 1,226,519 -0.04(-0.38%)
May 08, 2018 10.64 10.67 10.35 10.49 2,022,593 -0.18(-1.69%)
May 07, 2018 10.64 10.73 10.56 10.67 1,147,126 -0.02(-0.19%)
May 04, 2018 10.92 10.92 10.67 10.69 2,277,953 -0.21(-1.93%)
May 03, 2018 10.99 11.10 10.88 10.90 1,944,835 -0.14(-1.27%)
May 02, 2018 11.22 11.26 11.04 11.04 579,893 -0.20(-1.78%)
May 01, 2018 11.31 11.37 11.16 11.24 322,315 -0.11(-0.97%)
Apr 30, 2018 11.61 11.64 11.34 11.35 943,620 -0.25(-2.16%)
Apr 27, 2018 11.47 11.62 11.45 11.60 1,185,336 +0.11(+0.96%)
Apr 26, 2018 11.50 11.54 11.44 11.49 850,844 +0.01(+0.09%)
Apr 25, 2018 11.53 11.55 11.41 11.48 727,388 -0.10(-0.86%)
Apr 24, 2018 11.62 11.67 11.55 11.58 808,997 +0.01(+0.09%)
Apr 23, 2018 11.65 11.68 11.54 11.57 1,195,799 -0.08(-0.69%)
Apr 20, 2018 11.64 11.67 11.54 11.65 2,497,139 -0.02(-0.17%)
Apr 19, 2018 11.71 11.73 11.58 11.67 839,205 -0.07(-0.60%)
Apr 18, 2018 11.61 11.79 11.58 11.74 1,114,418 +0.14(+1.21%)
Apr 17, 2018 11.76 11.79 11.57 11.60 1,166,540 -0.15(-1.28%)
Apr 16, 2018 11.96 11.96 11.67 11.75 1,373,881 -0.21(-1.76%)
Apr 13, 2018 11.95 12.02 11.93 11.96 274,336 +0.01(+0.08%)
Apr 12, 2018 11.90 12.03 11.90 11.95 596,546 +0.07(+0.59%)
Apr 11, 2018 11.85 11.94 11.79 11.88 729,147 -0.01(-0.08%)
Apr 10, 2018 11.96 11.97 11.81 11.89 790,692 +0.01(+0.08%)
Apr 09, 2018 11.85 11.93 11.80 11.88 361,918 +0.02(+0.17%)
Apr 06, 2018 11.74 11.93 11.74 11.86 991,770 +0.08(+0.68%)
Apr 05, 2018 11.82 11.91 11.78 11.78 293,969 -0.01(-0.08%)
Apr 04, 2018 11.70 11.82 11.51 11.79 837,550 -0.02(-0.17%)
Apr 03, 2018 11.63 11.82 11.59 11.81 1,090,789 +0.21(+1.81%)
Apr 02, 2018 11.67 11.74 11.57 11.60 783,145 -0.02(-0.17%)
Mar 29, 2018 11.62 11.62 11.62 0 +0.24(+2.11%)
Mar 28, 2018 11.37 11.47 11.27 11.38 915,568 +0.01(+0.09%)
Mar 27, 2018 11.31 11.41 11.23 11.37 1,243,527 +0.08(+0.71%)
Mar 26, 2018 11.18 11.32 11.13 11.29 784,395 +0.21(+1.90%)
Mar 23, 2018 11.15 11.30 11.15 11.08 822,715 -0.06(-0.54%)
Mar 22, 2018 11.36 11.42 11.12 11.14 566,115 -0.27(-2.37%)
Mar 21, 2018 11.38 11.56 11.28 11.41 1,406,059 +0.01(+0.09%)
Mar 20, 2018 11.46 11.46 11.17 11.40 1,051,978 -0.03(-0.26%)
Mar 19, 2018 11.39 11.47 11.34 11.43 804,025 +0.02(+0.18%)
Mar 16, 2018 11.41 11.50 11.37 11.41 1,151,579 +0.01(+0.09%)
Mar 15, 2018 11.53 11.59 11.40 11.40 568,519 -0.15(-1.30%)
Mar 14, 2018 11.54 11.62 11.45 11.55 624,372 +0.07(+0.61%)
Mar 13, 2018 11.46 11.53 11.41 11.48 509,031 +0.08(+0.70%)
Mar 12, 2018 11.51 11.51 11.32 11.40 414,623 -0.12(-1.04%)
Mar 09, 2018 11.40 11.53 11.38 11.52 1,254,266 +0.20(+1.77%)
Mar 08, 2018 11.42 11.42 11.27 11.32 592,107 -0.07(-0.61%)
Mar 07, 2018 11.29 11.39 365,723 -0.02(-0.18%)
Mar 06, 2018 11.45 11.54 11.36 11.41 600,065 -0.01(-0.09%)
Mar 05, 2018 11.36 11.45 11.28 11.42 519,246 +0.01(+0.09%)
Mar 02, 2018 11.42 11.47 11.34 11.41 543,301 -0.10(-0.87%)
Mar 01, 2018 11.68 11.70 11.39 11.51 619,468 +0.09(+0.79%)
Feb 28, 2018 11.47 11.54 11.40 11.42 607,677 -0.05(-0.44%)
Feb 27, 2018 11.75 11.84 11.47 11.47 710,450 -0.32(-2.71%)
Feb 26, 2018 11.75 11.79 11.68 11.79 320,593 +0.09(+0.77%)
Feb 23, 2018 11.56 11.70 11.51 11.70 590,521 +0.12(+1.04%)
Feb 22, 2018 11.63 11.58 1,154,720 +0.11(+0.96%)
Feb 21, 2018 11.56 11.61 11.46 11.47 653,385 -0.06(-0.52%)
Feb 20, 2018 11.39 11.55 11.38 11.53 856,432 +0.14(+1.23%)
Feb 16, 2018 11.39 11.39 11.39 0 -0.01(-0.09%)
Feb 15, 2018 11.18 11.40 11.16 11.40 624,045 +0.30(+2.70%)
Feb 14, 2018 11.03 11.14 10.96 11.10 891,875 +0.01(+0.09%)
Feb 13, 2018 11.12 11.24 11.03 11.09 676,047 -0.04(-0.36%)
Feb 12, 2018 11.02 11.22 11.02 11.13 873,223 +0.15(+1.37%)
Feb 09, 2018 11.16 11.22 10.86 10.98 1,799,962 -0.11(-0.99%)
Feb 08, 2018 11.43 11.51 11.09 11.09 771,631 -0.31(-2.72%)
Feb 07, 2018 11.48 11.61 11.40 11.40 684,862 -0.08(-0.70%)
Feb 06, 2018 11.10 11.52 11.04 11.48 1,189,856 +0.23(+2.04%)
Feb 05, 2018 11.47 11.54 11.19 11.25 514,102 -0.27(-2.34%)
Feb 02, 2018 11.72 11.72 11.51 11.52 696,871 -0.27(-2.29%)
Feb 01, 2018 11.75 11.92 11.74 11.79 717,383 +0.01(+0.08%)
Jan 31, 2018 11.76 11.82 11.61 11.78 735,935 +0.07(+0.60%)
Jan 30, 2018 11.85 11.85 11.62 11.71 831,681 -0.15(-1.26%)
Jan 29, 2018 11.95 11.95 11.74 11.86 775,236 -0.13(-1.08%)
Jan 26, 2018 12.00 12.00 11.73 11.99 821,243 +0.02(+0.17%)
Jan 25, 2018 12.02 12.10 11.90 11.97 963,576 +0.06(+0.50%)
Jan 24, 2018 11.67 12.01 11.64 11.91 1,302,065 +0.24(+2.06%)
Jan 23, 2018 11.65 11.69 11.48 11.67 528,158 +0.04(+0.34%)
Jan 22, 2018 11.58 11.65 11.50 11.63 940,978 +0.05(+0.43%)
Jan 19, 2018 11.73 11.73 11.49 11.58 499,416 -0.13(-1.11%)
Jan 18, 2018 11.50 11.78 11.35 11.71 1,174,851 +0.15(+1.30%)
Jan 17, 2018 11.27 11.69 11.27 11.56 1,319,807 +0.26(+2.30%)
Jan 16, 2018 11.28 11.34 11.24 11.30 265,594 +0.02(+0.18%)
Jan 12, 2018 11.28 11.28 11.28 0 +0.05(+0.45%)
Jan 11, 2018 11.21 11.26 11.10 11.23 441,503 +0.04(+0.36%)
Jan 10, 2018 11.24 11.15 11.19 374,240 -0.04(-0.36%)
Jan 09, 2018 11.37 11.37 11.18 11.23 637,093 -0.14(-1.23%)
Jan 08, 2018 11.31 11.37 11.25 11.37 678,440 +0.09(+0.80%)
Jan 05, 2018 11.18 11.30 11.06 11.28 583,936 +0.16(+1.44%)
Jan 04, 2018 11.28 11.33 11.12 11.12 1,093,117 -0.16(-1.42%)
Jan 03, 2018 11.42 11.44 11.27 11.28 551,310 -0.11(-0.97%)
Jan 02, 2018 11.23 11.39 11.22 11.39 610,533 +0.22(+1.97%)
Dec 29, 2017 11.17 11.17 11.17 0 +0.10(+0.90%)
Dec 28, 2017 10.89 11.11 10.86 11.07 575,540 +0.21(+1.93%)
Dec 27, 2017 10.90 10.90 10.79 10.86 361,447 -0.01(-0.09%)
Dec 26, 2017 10.71 10.95 10.71 10.87 396,104 +0.20(+1.87%)
Dec 22, 2017 10.56 10.74 10.56 10.67 489,022 +0.12(+1.14%)
Dec 21, 2017 10.57 10.61 10.41 10.55 598,975 -0.05(-0.47%)
Dec 20, 2017 10.55 10.67 10.43 10.60 831,720 -0.01(-0.09%)
Dec 19, 2017 10.82 10.93 10.59 10.61 1,248,592 -0.25(-2.30%)
Dec 18, 2017 10.80 11.05 10.75 10.86 2,021,049 +0.71(+7.00%)
Dec 15, 2017 10.13 10.25 10.09 10.15 1,284,386 +0.04(+0.40%)
Dec 14, 2017 10.00 10.15 9.980 10.11 1,107,360 +0.23(+2.33%)
Dec 13, 2017 9.910 9.980 9.830 9.880 783,015 -0.01(-0.10%)
Dec 12, 2017 9.880 9.920 9.775 9.890 937,777 -0.04(-0.40%)
Dec 11, 2017 9.780 9.930 9.760 9.930 647,336 +0.12(+1.22%)
Dec 08, 2017 9.620 9.810 9.620 9.810 554,243 +0.19(+1.98%)
Dec 07, 2017 9.690 9.700 9.580 9.620 842,469 -0.11(-1.13%)
Dec 06, 2017 9.820 9.930 9.705 9.730 1,156,116 -0.04(-0.41%)
Dec 05, 2017 10.00 10.00 9.730 9.770 892,316 -0.31(-3.08%)
Dec 04, 2017 10.07 10.10 9.980 10.08 1,588,973 +0.03(+0.30%)
Dec 01, 2017 9.930 10.05 9.760 10.05 1,283,521 +0.23(+2.34%)
Nov 30, 2017 9.730 9.820 9.610 9.820 1,999,611 +0.10(+1.03%)
Nov 29, 2017 9.780 9.780 9.649 9.720 1,422,797 -0.05(-0.51%)
Nov 28, 2017 9.880 9.900 9.710 9.770 668,714 -0.01(-0.10%)
Nov 27, 2017 9.960 9.960 9.735 9.780 891,374 -0.18(-1.81%)
Nov 24, 2017 10.00 10.05 9.910 9.960 332,739 -0.05(-0.50%)
Nov 22, 2017 10.10 10.24 9.970 10.01 1,037,308 -0.09(-0.89%)
Nov 21, 2017 10.02 10.22 9.950 10.10 956,116 +0.21(+2.12%)
Nov 20, 2017 9.810 9.935 9.670 9.890 2,047,003 -0.37(-3.61%)
Nov 17, 2017 10.12 10.33 10.08 10.26 577,905 +0.12(+1.18%)
Nov 16, 2017 9.940 10.22 9.940 10.14 997,322 +0.29(+2.94%)
Nov 15, 2017 9.970 9.970 9.840 9.850 3,340,050 -0.13(-1.30%)
Nov 14, 2017 10.14 10.19 9.950 9.980 1,788,485 -0.22(-2.16%)
Nov 13, 2017 10.27 10.36 10.19 10.20 991,161 -0.10(-0.97%)
Nov 10, 2017 10.56 10.56 10.29 10.30 668,169 -0.25(-2.37%)
Nov 09, 2017 10.63 10.68 10.47 10.55 302,702 -0.15(-1.40%)
Nov 08, 2017 10.63 10.70 10.58 10.70 421,262 +0.09(+0.85%)
Nov 07, 2017 10.87 10.89 10.60 10.61 647,625 -0.29(-2.66%)
Nov 06, 2017 10.84 10.93 10.84 10.90 529,747 +0.08(+0.74%)
Nov 03, 2017 10.71 10.89 10.69 10.82 595,327 +0.07(+0.65%)
Nov 02, 2017 10.56 10.86 10.56 10.75 640,267 +0.11(+1.03%)
Nov 01, 2017 10.70 11.10 10.53 10.64 707,541 +0.04(+0.38%)
Oct 31, 2017 10.60 10.70 10.57 10.60 961,366 +0.01(+0.09%)
Oct 30, 2017 10.54 10.66 10.54 10.59 707,712 +0.05(+0.47%)
Oct 27, 2017 10.59 10.67 10.53 10.54 231,829 -0.03(-0.28%)
Oct 26, 2017 10.65 10.71 10.54 10.57 503,373 -0.04(-0.38%)
Oct 25, 2017 10.63 10.69 10.57 10.61 492,822 +0.04(+0.38%)
Oct 24, 2017 10.85 10.85 10.53 10.57 1,498,609 -0.30(-2.76%)
Oct 23, 2017 10.87 10.91 10.73 10.87 858,611 +0.00(+0.00%)
Oct 20, 2017 10.78 10.88 10.72 10.87 834,873 +0.08(+0.74%)
Oct 19, 2017 10.74 10.80 10.67 10.79 583,326 +0.03(+0.28%)
Oct 18, 2017 10.88 10.89 10.69 10.76 653,623 -0.12(-1.10%)
Oct 17, 2017 10.87 10.95 10.79 10.88 682,462 -0.02(-0.18%)
Oct 16, 2017 10.61 10.93 10.61 10.90 535,832 +0.23(+2.16%)
Oct 13, 2017 10.68 10.72 10.64 10.67 560,216 +0.02(+0.19%)
Oct 12, 2017 10.66 10.70 10.61 10.65 699,917 +0.03(+0.28%)
Oct 11, 2017 10.75 10.75 10.60 10.62 1,422,185 -0.07(-0.65%)
Oct 10, 2017 10.68 10.83 10.65 10.69 1,017,124 +0.04(+0.38%)
Oct 09, 2017 10.82 10.84 10.64 10.65 289,343 -0.15(-1.39%)
Oct 06, 2017 10.75 10.84 10.64 10.80 844,220 +0.00(+0.00%)
Oct 05, 2017 10.67 10.85 10.63 10.80 548,341 +0.13(+1.22%)
Oct 04, 2017 10.54 10.69 10.54 10.67 492,879 +0.15(+1.43%)
Oct 03, 2017 10.37 10.57 10.33 10.52 512,034 +0.17(+1.64%)
Oct 02, 2017 10.27 10.38 10.22 10.35 448,686 +0.13(+1.27%)
Sep 29, 2017 10.23 10.24 10.11 10.22 688,915 +0.07(+0.69%)
Sep 28, 2017 10.05 10.19 10.01 10.15 677,416 +0.13(+1.30%)
Sep 27, 2017 10.08 10.21 10.02 10.02 918,327 -0.11(-1.09%)
Sep 26, 2017 10.20 10.23 10.12 10.13 924,782 -0.09(-0.88%)
Sep 25, 2017 10.20 10.23 10.14 10.22 647,372 +0.01(+0.10%)
Sep 22, 2017 10.23 10.26 10.18 10.21 538,242 -0.03(-0.29%)
Sep 21, 2017 10.29 10.30 10.16 10.24 764,683 -0.03(-0.29%)
Sep 20, 2017 10.20 10.27 10.15 10.27 1,294,747 +0.21(+2.09%)
Sep 19, 2017 10.16 10.17 9.980 10.06 675,652 -0.06(-0.59%)
Sep 18, 2017 10.26 10.34 10.00 10.12 702,237 -0.11(-1.08%)
Sep 15, 2017 10.42 10.45 10.22 10.23 898,653 -0.15(-1.45%)
Sep 14, 2017 10.39 10.43 10.33 10.38 921,784 -0.01(-0.10%)
Sep 13, 2017 10.46 10.49 10.34 10.39 717,645 -0.06(-0.57%)
Sep 12, 2017 10.41 10.48 10.37 10.45 1,256,643 +0.04(+0.38%)
Sep 11, 2017 10.47 10.49 10.34 10.41 855,492 +0.00(+0.00%)
Sep 08, 2017 10.64 10.64 10.40 10.41 677,623 -0.28(-2.62%)
Sep 07, 2017 10.49 10.70 10.48 10.69 806,499 +0.20(+1.91%)
Sep 06, 2017 10.58 10.62 10.47 10.49 319,429 -0.04(-0.38%)
Sep 05, 2017 10.54 10.75 10.49 10.53 505,989 -0.04(-0.38%)
Sep 01, 2017 10.73 10.73 10.53 10.57 736,138 -0.17(-1.58%)
Aug 31, 2017 10.65 10.80 10.58 10.74 1,420,818 +0.10(+0.94%)
Aug 30, 2017 10.70 10.72 10.63 10.64 597,802 -0.10(-0.93%)
Aug 29, 2017 10.63 10.79 10.63 10.74 1,027,434 +0.10(+0.94%)
Aug 28, 2017 10.65 10.69 10.62 10.64 802,151 +0.01(+0.09%)
Aug 25, 2017 10.50 10.65 10.47 10.63 743,717 +0.14(+1.33%)
Aug 24, 2017 10.37 10.51 10.33 10.49 787,714 +0.15(+1.45%)
Aug 23, 2017 10.11 10.38 10.11 10.34 915,450 +0.24(+2.38%)
Aug 22, 2017 10.14 10.20 10.06 10.10 878,927 +0.00(+0.00%)
Aug 21, 2017 10.06 10.16 10.01 10.10 486,955 +0.07(+0.70%)
Aug 18, 2017 9.960 10.07 9.910 10.03 618,980 +0.07(+0.70%)
Aug 17, 2017 10.13 10.26 9.950 9.960 1,036,242 -0.19(-1.87%)
Aug 16, 2017 9.990 10.20 9.990 10.15 1,435,322 +0.12(+1.20%)
Aug 15, 2017 9.820 10.03 9.770 10.03 1,770,686 +0.24(+2.45%)
Aug 14, 2017 9.740 9.820 9.725 9.790 2,847,076 +0.08(+0.82%)
Aug 11, 2017 9.560 9.740 9.490 9.710 893,445 +0.00(+0.00%)
Aug 10, 2017 9.770 9.770 9.670 9.710 852,222 -0.03(-0.31%)
Aug 09, 2017 9.750 9.760 9.590 9.740 1,030,239 +0.00(+0.00%)
Aug 08, 2017 9.770 9.770 9.690 9.740 1,108,003 -0.01(-0.10%)
Aug 07, 2017 9.810 9.840 9.700 9.750 2,691,197 -0.05(-0.51%)
Aug 04, 2017 9.920 10.01 9.770 9.800 3,229,090 -0.14(-1.41%)
Aug 03, 2017 9.960 10.00 9.900 9.940 1,041,727 -0.04(-0.40%)
Aug 02, 2017 9.990 10.03 9.960 9.980 526,415 -0.04(-0.40%)
Aug 01, 2017 10.02 10.07 9.930 10.02 945,311 +0.02(+0.20%)
Jul 31, 2017 10.31 10.31 9.950 10.00 2,314,807 -0.29(-2.82%)
Jul 28, 2017 10.41 10.45 10.22 10.29 473,401 -0.14(-1.34%)
Jul 27, 2017 10.54 10.54 10.36 10.43 789,064 -0.15(-1.42%)
Jul 26, 2017 10.46 10.60 10.40 10.58 556,493 +0.15(+1.44%)
Jul 25, 2017 10.35 10.50 10.30 10.43 638,677 +0.10(+0.97%)
Jul 24, 2017 10.45 10.46 10.30 10.33 686,172 -0.12(-1.15%)
Jul 21, 2017 10.41 10.46 10.35 10.45 604,794 +0.05(+0.48%)
Jul 20, 2017 10.34 10.41 10.31 10.40 378,011 +0.04(+0.39%)
Jul 19, 2017 10.34 10.38 10.29 10.36 502,621 +0.03(+0.29%)
Jul 18, 2017 10.21 10.34 10.20 10.33 453,088 +0.12(+1.18%)
Jul 17, 2017 10.15 10.24 10.11 10.21 341,711 +0.06(+0.59%)
Jul 14, 2017 10.15 10.25 10.05 10.15 410,486 +0.10(+1.00%)
Jul 13, 2017 10.01 10.13 10.01 10.05 528,839 +0.06(+0.60%)
Jul 12, 2017 9.960 10.00 9.930 9.990 1,353,118 +0.11(+1.11%)
Jul 11, 2017 10.01 10.01 9.840 9.880 1,210,109 -0.08(-0.80%)
Jul 10, 2017 9.850 10.03 9.850 9.960 753,137 +0.05(+0.50%)
Jul 07, 2017 9.910 9.970 9.850 9.910 1,249,836 +0.00(+0.00%)
Jul 06, 2017 9.800 9.930 9.670 9.910 1,022,986 +0.16(+1.64%)
Jul 05, 2017 9.430 9.760 9.430 9.750 1,644,817 +0.34(+3.61%)
Jul 03, 2017 9.370 9.460 9.370 9.410 513,903 -0.02(-0.21%)
Jun 30, 2017 9.340 9.450 9.290 9.430 723,817 +0.10(+1.07%)
Jun 29, 2017 9.470 9.470 9.300 9.330 777,342 -0.15(-1.58%)
Jun 28, 2017 9.520 9.630 9.480 9.480 912,809 +0.01(+0.11%)
Jun 27, 2017 9.430 9.510 9.340 9.470 753,758 +0.04(+0.42%)
Jun 26, 2017 9.410 9.530 9.400 9.430 491,696 +0.02(+0.21%)
Jun 23, 2017 9.260 9.420 9.210 9.410 2,054,662 +0.17(+1.84%)
Jun 22, 2017 9.330 9.330 9.220 9.240 644,913 -0.02(-0.22%)
Jun 21, 2017 9.480 9.540 9.215 9.260 1,196,811 -0.21(-2.22%)
Jun 20, 2017 9.540 9.610 9.450 9.470 1,032,091 -0.09(-0.94%)
Jun 19, 2017 9.550 9.640 9.470 9.560 644,336 +0.07(+0.74%)
Jun 16, 2017 9.570 9.610 9.420 9.490 1,427,509 -0.02(-0.21%)
Jun 15, 2017 9.530 9.570 9.380 9.510 880,607 -0.12(-1.25%)
Jun 14, 2017 9.720 9.820 9.610 9.630 1,210,326 -0.02(-0.21%)
Jun 13, 2017 9.480 9.665 9.480 9.650 1,789,592 +0.15(+1.58%)
Jun 12, 2017 9.480 9.520 9.405 9.500 1,139,427 -0.02(-0.21%)
Jun 09, 2017 9.480 9.540 9.450 9.520 1,105,293 +0.07(+0.74%)
Jun 08, 2017 9.490 9.490 9.400 9.450 1,076,807 -0.01(-0.11%)
Jun 07, 2017 9.470 9.570 9.440 9.460 882,160 -0.05(-0.53%)
Jun 06, 2017 9.440 9.530 9.400 9.510 774,185 +0.11(+1.17%)
Jun 05, 2017 9.460 9.460 9.370 9.400 1,692,962 -0.06(-0.63%)
Jun 02, 2017 9.390 9.570 9.390 9.460 967,574 +0.03(+0.32%)
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.