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 (%)
Jul 30, 2004 3.793 3.818 3.749 3.755 402,805 -0.06(-1.49%)
Jul 29, 2004 3.685 3.818 3.685 3.812 1,330,587 +0.11(+3.07%)
Jul 28, 2004 3.704 3.805 3.660 3.698 933,804 +0.02(+0.51%)
Jul 27, 2004 3.660 3.730 3.597 3.679 811,314 +0.03(+0.86%)
Jul 26, 2004 3.654 3.692 3.572 3.648 543,992 -0.03(-0.86%)
Jul 23, 2004 3.818 3.818 3.648 3.679 1,004,635 -0.11(-2.83%)
Jul 22, 2004 3.780 3.818 3.768 3.786 1,454,186 +0.00(+0.00%)
Jul 21, 2004 3.805 3.824 3.761 3.786 803,550 -0.01(-0.33%)
Jul 20, 2004 3.749 3.824 3.749 3.799 436,715 +0.03(+0.67%)
Jul 19, 2004 3.812 3.824 3.774 3.774 86,519 -0.03(-0.66%)
Jul 16, 2004 3.805 3.894 3.742 3.799 650,477 +0.00(+0.00%)
Jul 15, 2004 3.692 3.799 3.685 3.799 607,535 +0.11(+2.91%)
Jul 14, 2004 3.660 3.717 3.660 3.692 463,336 +0.00(+0.00%)
Jul 13, 2004 3.685 3.717 3.673 3.692 231,985 -0.01(-0.34%)
Jul 12, 2004 3.742 3.742 3.654 3.704 196,490 -0.02(-0.51%)
Jul 09, 2004 3.723 3.755 3.692 3.723 121,380 +0.00(+0.00%)
Jul 08, 2004 3.698 3.755 3.667 3.723 834,925 +0.04(+1.20%)
Jul 07, 2004 3.648 3.711 3.648 3.679 330,864 +0.03(+0.86%)
Jul 06, 2004 3.673 3.692 3.622 3.648 2,170,900 -0.01(-0.34%)
Jul 02, 2004 3.704 3.749 3.641 3.660 175,098 -0.04(-1.19%)
Jul 01, 2004 3.761 3.761 3.698 3.704 122,172 -0.06(-1.51%)
Jun 30, 2004 3.768 3.793 3.736 3.761 513,410 +0.03(+0.68%)
Jun 29, 2004 3.736 3.768 3.717 3.736 311,215 +0.03(+0.68%)
Jun 28, 2004 3.774 3.786 3.711 3.711 334,350 -0.01(-0.34%)
Jun 25, 2004 3.837 3.850 3.723 3.723 293,467 -0.08(-2.16%)
Jun 24, 2004 3.812 3.862 3.786 3.805 2,173,911 +0.02(+0.50%)
Jun 23, 2004 3.786 3.793 3.761 3.786 286,495 +0.03(+0.84%)
Jun 22, 2004 3.818 3.818 3.730 3.755 171,295 -0.06(-1.49%)
Jun 21, 2004 3.799 3.831 3.768 3.812 291,566 -0.01(-0.33%)
Jun 18, 2004 3.774 3.850 3.736 3.824 447,649 +0.08(+2.19%)
Jun 17, 2004 3.717 3.755 3.648 3.742 356,059 +0.03(+0.68%)
Jun 16, 2004 3.723 3.755 3.692 3.717 349,245 -0.03(-0.67%)
Jun 15, 2004 3.723 3.831 3.717 3.742 316,761 +0.03(+0.68%)
Jun 14, 2004 3.755 3.786 3.698 3.717 815,276 -0.06(-1.51%)
Jun 10, 2004 3.805 3.818 3.736 3.774 2,070,754 +0.02(+0.50%)
Jun 09, 2004 3.704 3.761 3.698 3.755 1,896,448 +0.06(+1.54%)
Jun 08, 2004 3.723 3.730 3.679 3.698 586,618 -0.01(-0.34%)
Jun 07, 2004 3.698 3.723 3.648 3.711 1,093,373 +0.08(+2.08%)
Jun 04, 2004 3.654 3.704 3.597 3.635 354,950 +0.04(+1.05%)
Jun 03, 2004 3.749 3.749 3.578 3.597 159,569 -0.14(-3.72%)
Jun 02, 2004 3.723 3.768 3.717 3.736 257,655 -0.01(-0.17%)
Jun 01, 2004 3.894 3.894 3.723 3.742 1,058,512 -0.16(-4.20%)
May 28, 2004 3.925 3.925 3.887 3.906 673,296 +0.04(+0.98%)
May 27, 2004 3.805 3.913 3.786 3.868 803,074 +0.13(+3.37%)
May 26, 2004 3.723 3.786 3.723 3.742 103,949 +0.04(+1.19%)
May 25, 2004 3.667 3.736 3.660 3.698 672,028 +0.01(+0.34%)
May 24, 2004 3.591 3.685 3.584 3.685 576,952 +0.11(+3.00%)
May 21, 2004 3.597 3.629 3.572 3.578 227,865 +0.02(+0.53%)
May 20, 2004 3.685 3.730 3.547 3.559 252,109 -0.13(-3.42%)
May 19, 2004 3.679 3.786 3.660 3.685 181,595 +0.05(+1.39%)
May 18, 2004 3.597 3.654 3.566 3.635 744,603 +0.09(+2.49%)
May 17, 2004 3.660 3.660 3.534 3.547 1,037,437 -0.07(-1.92%)
May 14, 2004 3.597 3.679 3.540 3.616 204,254 +0.04(+1.24%)
May 13, 2004 3.547 3.648 3.547 3.572 535,436 +0.03(+0.71%)
May 12, 2004 3.635 3.660 3.484 3.547 543,517 -0.06(-1.75%)
May 11, 2004 3.502 3.641 3.502 3.610 651,270 +0.10(+2.88%)
May 10, 2004 3.616 3.616 3.477 3.509 341,164 -0.12(-3.30%)
May 07, 2004 3.597 3.660 3.471 3.629 2,256,310 -0.01(-0.35%)
May 06, 2004 3.793 3.793 3.553 3.641 1,214,119 -0.16(-4.15%)
May 05, 2004 3.837 3.850 3.774 3.799 1,587,134 -0.01(-0.17%)
May 04, 2004 3.717 3.868 3.717 3.805 1,002,258 +0.09(+2.38%)
May 03, 2004 3.850 3.850 3.711 3.717 373,965 -0.10(-2.64%)
Apr 30, 2004 3.831 3.913 3.818 3.818 663,630 -0.04(-1.14%)
Apr 29, 2004 3.951 3.988 3.831 3.862 578,854 -0.08(-1.92%)
Apr 28, 2004 3.913 3.982 3.913 3.938 588,678 -0.13(-3.26%)
Apr 27, 2004 4.102 4.134 4.051 4.070 715,921 -0.04(-0.92%)
Apr 26, 2004 4.134 4.178 4.070 4.108 879,611 +0.01(+0.31%)
Apr 23, 2004 4.089 4.134 4.039 4.096 561,898 +0.01(+0.15%)
Apr 22, 2004 3.988 4.102 3.976 4.089 628,135 +0.14(+3.51%)
Apr 21, 2004 4.152 4.152 3.913 3.951 1,564,633 -0.18(-4.28%)
Apr 20, 2004 4.134 4.197 4.077 4.127 1,003,051 +0.04(+0.93%)
Apr 19, 2004 4.070 4.146 4.070 4.089 161,787 -0.02(-0.46%)
Apr 16, 2004 4.152 4.228 4.108 4.108 543,517 -0.02(-0.46%)
Apr 15, 2004 4.159 4.190 4.077 4.127 477,598 -0.06(-1.51%)
Apr 14, 2004 4.241 4.272 4.134 4.190 814,325 -0.08(-1.78%)
Apr 13, 2004 4.285 4.291 4.253 4.266 1,892,803 -0.01(-0.29%)
Apr 12, 2004 4.197 4.298 4.178 4.279 1,100,821 +0.08(+1.95%)
Apr 08, 2004 4.197 4.241 4.077 4.197 553,500 +0.01(+0.15%)
Apr 07, 2004 4.140 4.216 4.102 4.190 1,216,021 +0.01(+0.30%)
Apr 06, 2004 4.279 4.285 4.121 4.178 513,568 -0.09(-2.22%)
Apr 05, 2004 4.197 4.317 4.197 4.272 1,710,574 +0.08(+1.80%)
Apr 02, 2004 4.140 4.228 4.115 4.197 885,949 +0.06(+1.37%)
Apr 01, 2004 4.039 4.171 4.026 4.140 811,948 +0.08(+2.02%)
Mar 31, 2004 3.976 4.058 3.963 4.058 765,678 +0.11(+2.88%)
Mar 30, 2004 3.982 3.982 3.913 3.944 864,081 -0.01(-0.16%)
Mar 29, 2004 3.944 3.988 3.919 3.951 595,967 +0.06(+1.46%)
Mar 26, 2004 3.868 3.913 3.799 3.894 945,054 +0.03(+0.65%)
Mar 25, 2004 3.913 3.913 3.711 3.868 1,078,953 +0.02(+0.49%)
Mar 24, 2004 3.831 3.913 3.818 3.850 1,382,245 -0.01(-0.33%)
Mar 23, 2004 3.951 3.951 3.850 3.862 694,688 -0.03(-0.65%)
Mar 22, 2004 3.988 3.988 3.824 3.887 799,588 -0.09(-2.22%)
Mar 19, 2004 3.976 4.033 3.976 3.976 491,701 -0.04(-1.10%)
Mar 18, 2004 4.102 4.102 4.001 4.020 329,913 -0.04(-0.93%)
Mar 17, 2004 4.096 4.096 4.039 4.058 963,119 +0.01(+0.16%)
Mar 16, 2004 4.064 4.102 3.932 4.051 663,788 +0.04(+0.94%)
Mar 15, 2004 4.096 4.096 3.982 4.014 866,934 -0.14(-3.34%)
Mar 12, 2004 4.096 4.178 3.982 4.152 1,933,211 +0.07(+1.70%)
Mar 11, 2004 4.108 4.146 4.033 4.083 2,081,846 -0.02(-0.46%)
Mar 10, 2004 4.317 4.317 4.102 4.102 1,907,223 -0.20(-4.69%)
Mar 09, 2004 4.348 4.354 4.241 4.304 669,968 -0.05(-1.16%)
Mar 08, 2004 4.354 4.367 4.317 4.354 605,316 -0.07(-1.57%)
Mar 05, 2004 4.424 4.449 4.411 4.424 513,727 +0.00(+0.00%)
Mar 04, 2004 4.436 4.436 4.367 4.424 424,197 -0.01(-0.14%)
Mar 03, 2004 4.487 4.525 4.418 4.430 816,860 -0.10(-2.23%)
Mar 02, 2004 4.569 4.588 4.512 4.531 652,379 -0.08(-1.78%)
Mar 01, 2004 4.500 4.638 4.481 4.613 1,204,929 +0.09(+1.95%)
Feb 27, 2004 4.493 4.664 4.418 4.525 2,908,214 +0.00(+0.00%)
Feb 26, 2004 4.512 4.544 4.487 4.525 1,615,340 +0.03(+0.56%)
Feb 25, 2004 4.392 4.537 4.392 4.500 2,016,244 +0.08(+1.71%)
Feb 24, 2004 4.418 4.443 4.386 4.424 206,473 -0.04(-0.85%)
Feb 23, 2004 4.411 4.512 4.367 4.462 969,774 +0.04(+0.86%)
Feb 20, 2004 4.449 4.506 4.424 4.424 100,305 -0.09(-2.09%)
Feb 19, 2004 4.588 4.607 4.512 4.518 739,373 -0.08(-1.78%)
Feb 18, 2004 4.544 4.632 4.544 4.601 1,279,088 -0.01(-0.14%)
Feb 17, 2004 4.354 4.607 4.354 4.607 1,005,111 +0.26(+5.95%)
Feb 13, 2004 4.329 4.373 4.260 4.348 754,427 +0.04(+0.88%)
Feb 12, 2004 4.285 4.354 4.235 4.310 661,570 -0.04(-0.87%)
Feb 11, 2004 4.260 4.405 4.165 4.348 383,156 +0.04(+1.03%)
Feb 10, 2004 4.127 4.342 4.127 4.304 461,118 +0.18(+4.28%)
Feb 09, 2004 4.121 4.178 4.064 4.127 992,117 -0.02(-0.46%)
Feb 06, 2004 4.209 4.209 4.134 4.146 1,265,777 -0.08(-1.94%)
Feb 05, 2004 4.260 4.291 4.228 4.228 1,518,521 -0.08(-1.90%)
Feb 04, 2004 4.354 4.354 4.272 4.310 2,337,917 -0.04(-1.01%)
Feb 03, 2004 4.291 4.418 4.272 4.354 2,227,946 +0.12(+2.83%)
Feb 02, 2004 4.197 4.424 4.134 4.235 536,545 +0.08(+1.98%)
Jan 30, 2004 4.134 4.184 4.102 4.152 679,793 -0.01(-0.30%)
Jan 29, 2004 4.178 4.178 3.843 4.165 2,029,237 -0.08(-1.79%)
Jan 28, 2004 4.354 4.354 4.235 4.241 1,252,150 -0.15(-3.31%)
Jan 27, 2004 4.317 4.386 4.317 4.386 1,624,372 +0.08(+1.76%)
Jan 26, 2004 4.462 4.462 4.291 4.310 1,272,433 -0.15(-3.39%)
Jan 23, 2004 4.487 4.512 4.462 4.462 686,765 -0.05(-1.12%)
Jan 22, 2004 4.481 4.531 4.443 4.512 607,852 +0.03(+0.70%)
Jan 21, 2004 4.582 4.582 4.468 4.481 1,691,084 -0.06(-1.39%)
Jan 20, 2004 4.506 4.607 4.481 4.544 1,153,429 +0.10(+2.27%)
Jan 16, 2004 4.588 4.607 4.436 4.443 372,222 -0.08(-1.81%)
Jan 15, 2004 4.607 4.607 4.525 4.525 896,566 -0.15(-3.11%)
Jan 14, 2004 4.588 4.714 4.430 4.670 1,266,094 +0.05(+1.09%)
Jan 13, 2004 4.638 4.790 4.613 4.619 361,764 -0.05(-1.08%)
Jan 12, 2004 4.796 4.796 4.638 4.670 1,168,641 -0.13(-2.63%)
Jan 09, 2004 4.859 4.878 4.765 4.796 2,725,193 +0.00(+0.00%)
Jan 08, 2004 4.657 4.790 4.645 4.796 911,144 +0.15(+3.12%)
Jan 07, 2004 4.689 4.689 4.594 4.651 683,437 -0.04(-0.94%)
Jan 06, 2004 4.676 4.733 4.670 4.695 492,018 -0.03(-0.53%)
Jan 05, 2004 4.765 4.765 4.626 4.720 963,119 +0.02(+0.40%)
Jan 02, 2004 4.645 4.727 4.632 4.702 595,967 +0.06(+1.22%)
Dec 31, 2003 4.657 4.670 4.607 4.645 77,169 +0.01(+0.14%)
Dec 30, 2003 4.626 4.670 4.569 4.638 945,530 +0.01(+0.27%)
Dec 29, 2003 4.575 4.632 4.500 4.626 1,107,317 +0.09(+1.95%)
Dec 26, 2003 4.563 4.569 4.525 4.537 44,051 -0.01(-0.14%)
Dec 24, 2003 4.607 4.607 4.544 4.544 79,546 -0.05(-1.10%)
Dec 23, 2003 4.550 4.619 4.481 4.594 369,053 +0.04(+0.83%)
Dec 22, 2003 4.613 4.613 4.462 4.556 420,869 +0.01(+0.14%)
Dec 19, 2003 4.569 4.594 4.500 4.550 416,432 -0.01(-0.14%)
Dec 18, 2003 4.354 4.588 4.335 4.556 1,489,998 +0.22(+5.09%)
Dec 17, 2003 4.329 4.354 4.260 4.335 1,243,435 -0.09(-2.00%)
Dec 16, 2003 4.500 4.500 4.317 4.424 800,064 -0.09(-1.96%)
Dec 15, 2003 4.601 4.601 4.487 4.512 924,613 -0.04(-0.97%)
Dec 12, 2003 4.386 4.493 4.367 4.556 2,487,820 +0.20(+4.49%)
Dec 11, 2003 4.235 4.373 4.235 4.361 1,451,651 +0.07(+1.62%)
Dec 10, 2003 4.216 4.298 4.165 4.291 522,759 +0.03(+0.59%)
Dec 09, 2003 4.373 4.373 4.373 4.266 778,196 -0.13(-3.01%)
Dec 08, 2003 4.392 4.418 4.354 4.399 554,926 -0.03(-0.57%)
Dec 05, 2003 4.260 4.443 4.260 4.424 1,103,514 +0.13(+2.94%)
Dec 04, 2003 4.216 4.291 4.216 4.298 1,003,368 +0.14(+3.34%)
Dec 03, 2003 4.216 4.291 4.159 4.159 416,432 -0.10(-2.37%)
Dec 02, 2003 4.228 4.291 4.197 4.260 931,427 -0.01(-0.30%)
Dec 01, 2003 4.134 4.279 4.134 4.272 958,207 +0.21(+5.12%)
Nov 28, 2003 3.944 4.064 3.944 4.064 336,093 +0.13(+3.37%)
Nov 26, 2003 3.969 4.014 3.913 3.932 612,130 -0.04(-0.95%)
Nov 25, 2003 4.026 4.064 3.963 3.969 623,539 -0.07(-1.72%)
Nov 24, 2003 4.026 4.045 3.982 4.039 1,387,791 +0.04(+1.11%)
Nov 21, 2003 3.900 4.026 3.900 3.995 317,236 +0.10(+2.59%)
Nov 20, 2003 3.868 3.913 3.868 3.894 631,938 +0.03(+0.82%)
Nov 19, 2003 4.026 4.026 3.862 3.862 1,150,894 -0.18(-4.37%)
Nov 18, 2003 4.178 4.178 4.102 4.039 1,798,044 -0.19(-4.48%)
Nov 17, 2003 4.197 4.228 4.140 4.228 1,364,023 -0.05(-1.18%)
Nov 14, 2003 4.165 4.279 4.134 4.279 4,044,689 +0.15(+3.51%)
Nov 13, 2003 4.045 4.140 4.045 4.134 1,411,402 +0.09(+2.18%)
Nov 12, 2003 3.900 4.051 3.900 4.045 918,275 +0.17(+4.40%)
Nov 11, 2003 3.824 3.887 3.755 3.875 722,260 +0.06(+1.66%)
Nov 10, 2003 3.894 3.900 3.786 3.812 549,222 -0.19(-4.73%)
Nov 07, 2003 3.976 4.070 3.976 4.001 755,061 +0.06(+1.44%)
Nov 06, 2003 3.995 3.995 3.862 3.944 1,066,435 -0.02(-0.48%)
Nov 05, 2003 4.127 3.988 3.913 3.963 498,197 -0.11(-2.64%)
Nov 04, 2003 4.127 4.159 4.020 4.070 1,426,703 -0.14(-3.30%)
Nov 03, 2003 4.279 4.291 4.228 4.209 1,106,121 -0.16(-3.61%)
Oct 31, 2003 4.260 4.487 4.228 4.367 1,375,432 +0.18(+4.37%)
Oct 30, 2003 4.266 4.272 4.184 4.184 201,877 -0.06(-1.49%)
Oct 29, 2003 4.373 4.373 4.228 4.247 939,984 -0.14(-3.17%)
Oct 28, 2003 4.310 4.386 4.260 4.386 2,270,413 +0.08(+1.76%)
Oct 27, 2003 4.279 4.317 4.272 4.310 713,703 +0.06(+1.34%)
Oct 24, 2003 4.070 4.253 4.045 4.253 485,679 +0.16(+4.01%)
Oct 23, 2003 4.159 4.159 4.089 4.089 843,323 -0.15(-3.57%)
Oct 22, 2003 4.310 4.310 4.115 4.241 989,106 -0.05(-1.18%)
Oct 21, 2003 4.335 4.335 4.291 4.291 1,277,820 +0.01(+0.30%)
Oct 20, 2003 4.247 4.291 4.235 4.279 862,338 +0.03(+0.74%)
Oct 17, 2003 4.241 4.272 4.216 4.247 1,616,925 -0.04(-1.03%)
Oct 16, 2003 4.216 4.279 4.146 4.291 1,406,490 +0.13(+3.03%)
Oct 15, 2003 4.247 4.247 4.165 4.165 1,631,027 -0.13(-2.94%)
Oct 14, 2003 4.317 4.323 4.241 4.291 1,813,573 +0.01(+0.15%)
Oct 13, 2003 4.279 4.279 4.253 4.285 1,861,270 +0.01(+0.15%)
Oct 10, 2003 4.260 4.266 4.134 4.279 1,420,910 +0.02(+0.44%)
Oct 09, 2003 4.216 4.323 4.203 4.260 1,422,653 +0.05(+1.20%)
Oct 08, 2003 4.102 4.102 4.102 4.209 3,097,732 +0.14(+3.41%)
Oct 07, 2003 4.007 4.134 4.007 4.070 1,987,245 +0.06(+1.57%)
Oct 06, 2003 3.818 3.976 3.768 4.007 2,917,247 +0.19(+4.96%)
Oct 03, 2003 3.755 3.837 3.730 3.818 2,295,767 +0.07(+1.85%)
Oct 02, 2003 3.793 3.818 3.749 3.749 733,352 -0.03(-0.83%)
Oct 01, 2003 3.660 3.805 3.660 3.780 2,815,991 +0.13(+3.63%)
Sep 30, 2003 3.692 3.723 3.566 3.648 1,276,870 -0.01(-0.34%)
Sep 29, 2003 3.622 3.667 3.610 3.660 2,149,984 +0.06(+1.58%)
Sep 26, 2003 3.559 3.616 3.547 3.603 1,898,191 +0.08(+2.15%)
Sep 25, 2003 3.439 3.528 3.433 3.528 396,149 +0.09(+2.57%)
Sep 24, 2003 3.471 3.471 3.420 3.439 458,424 -0.01(-0.37%)
Sep 23, 2003 3.465 3.465 3.427 3.452 709,900 -0.01(-0.36%)
Sep 22, 2003 3.439 3.446 3.408 3.465 257,021 +0.04(+1.29%)
Sep 19, 2003 3.446 3.465 3.420 3.420 338,311 -0.05(-1.45%)
Sep 18, 2003 3.547 3.547 3.471 3.471 267,004 -0.16(-4.35%)
Sep 17, 2003 3.414 3.629 3.364 3.629 417,858 +0.22(+6.48%)
Sep 16, 2003 3.408 3.439 3.370 3.408 568,712 +0.09(+2.86%)
Sep 15, 2003 3.446 3.446 3.313 3.313 121,221 -0.13(-3.67%)
Sep 12, 2003 3.408 3.502 3.401 3.439 525,136 +0.03(+0.93%)
Sep 11, 2003 3.376 3.408 3.376 3.408 73,525 +0.04(+1.12%)
Sep 10, 2003 3.376 3.401 3.332 3.370 582,974 +0.02(+0.56%)
Sep 09, 2003 3.420 3.439 3.351 3.351 288,555 -0.06(-1.67%)
Sep 08, 2003 3.439 3.439 3.408 3.408 311,532 +0.01(+0.19%)
Sep 05, 2003 3.345 3.395 3.332 3.401 631,145 +0.09(+2.67%)
Sep 04, 2003 3.357 3.408 3.313 3.313 273,184 -0.06(-1.87%)
Sep 03, 2003 3.370 3.433 3.345 3.376 212,494 +0.01(+0.19%)
Sep 02, 2003 3.408 3.439 3.345 3.370 583,290 -0.01(-0.19%)
Aug 29, 2003 3.282 3.401 3.282 3.376 436,398 +0.04(+1.33%)
Aug 28, 2003 3.307 3.345 3.244 3.332 235,154 +0.03(+0.76%)
Aug 27, 2003 3.307 3.332 3.282 3.307 363,190 +0.03(+0.77%)
Aug 26, 2003 3.376 3.376 3.225 3.282 446,381 +0.01(+0.39%)
Aug 25, 2003 3.231 3.275 3.193 3.269 171,770 +0.01(+0.19%)
Aug 22, 2003 3.288 3.288 3.200 3.263 331,656 -0.02(-0.58%)
Aug 21, 2003 3.313 3.351 3.256 3.282 645,248 -0.01(-0.38%)
Aug 20, 2003 3.212 3.326 3.212 3.294 196,014 +0.02(+0.58%)
Aug 19, 2003 3.376 3.376 3.275 3.275 685,022 -0.05(-1.52%)
Aug 18, 2003 3.420 3.420 3.294 3.326 910,035 -0.09(-2.77%)
Aug 15, 2003 3.439 3.502 3.389 3.420 1,059,779 +0.01(+0.37%)
Aug 14, 2003 3.263 3.408 3.250 3.408 1,536,585 +0.15(+4.45%)
Aug 13, 2003 3.212 3.282 3.187 3.263 1,489,523 +0.05(+1.57%)
Aug 12, 2003 3.124 3.212 3.124 3.212 200,293 +0.06(+1.80%)
Aug 11, 2003 3.181 3.187 3.155 3.155 145,307 +0.01(+0.20%)
Aug 08, 2003 3.187 3.187 3.130 3.149 1,468,131 +0.01(+0.20%)
Aug 07, 2003 3.092 3.149 3.092 3.143 418,809 +0.05(+1.63%)
Aug 06, 2003 3.061 3.124 3.035 3.092 736,204 +0.05(+1.66%)
Aug 05, 2003 3.080 3.080 3.029 3.042 191,894 -0.04(-1.23%)
Aug 04, 2003 3.143 3.143 3.080 3.080 952,819 -0.04(-1.21%)
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.