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 (%)
Aug 31, 2021 6.700 6.857 6.700 6.857 1,020,534 +0.20(+2.95%)
Aug 30, 2021 6.670 6.798 6.651 6.660 718,363 -0.04(-0.59%)
Aug 27, 2021 6.690 6.788 6.651 6.700 812,288 +0.04(+0.59%)
Aug 26, 2021 6.602 6.680 6.582 6.660 760,359 +0.05(+0.74%)
Aug 25, 2021 6.611 6.641 6.533 6.611 500,510 -0.03(-0.44%)
Aug 24, 2021 6.592 6.641 6.543 6.641 605,056 +0.07(+1.05%)
Aug 23, 2021 6.543 6.582 6.459 6.572 806,211 +0.03(+0.45%)
Aug 20, 2021 6.395 6.572 6.390 6.543 482,408 +0.14(+2.15%)
Aug 19, 2021 6.415 6.454 6.371 6.405 616,226 -0.06(-0.91%)
Aug 18, 2021 6.513 6.513 6.454 6.464 544,549 -0.05(-0.75%)
Aug 17, 2021 6.503 6.543 6.444 6.513 380,919 -0.01(-0.15%)
Aug 16, 2021 6.631 6.641 6.493 6.523 521,598 -0.12(-1.78%)
Aug 13, 2021 6.562 6.660 6.552 6.641 507,954 +0.07(+1.05%)
Aug 12, 2021 6.464 6.621 6.464 6.572 417,031 -0.04(-0.59%)
Aug 11, 2021 6.602 6.631 6.508 6.611 492,657 +0.10(+1.51%)
Aug 10, 2021 6.513 6.587 6.474 6.513 850,140 +0.01(+0.15%)
Aug 09, 2021 6.464 6.503 6.444 6.503 609,665 +0.03(+0.46%)
Aug 06, 2021 6.533 6.552 6.444 6.474 551,994 -0.03(-0.45%)
Aug 05, 2021 6.611 6.670 6.484 6.503 728,772 -0.14(-2.07%)
Aug 04, 2021 6.631 6.690 6.562 6.641 729,696 +0.00(+0.00%)
Aug 03, 2021 6.700 6.700 6.582 6.641 871,122 -0.03(-0.44%)
Aug 02, 2021 6.749 6.857 6.646 6.670 945,647 -0.05(-0.73%)
Jul 30, 2021 6.749 6.827 6.710 6.719 1,317,905 -0.08(-1.16%)
Jul 29, 2021 6.818 6.886 6.769 6.798 1,422,630 +0.05(+0.73%)
Jul 28, 2021 6.729 6.783 6.660 6.749 697,377 +0.02(+0.29%)
Jul 27, 2021 6.680 6.759 6.646 6.729 868,316 +0.00(+0.00%)
Jul 26, 2021 6.729 6.797 6.680 6.729 697,154 +0.01(+0.15%)
Jul 23, 2021 6.950 6.950 6.710 6.719 902,516 -0.15(-2.15%)
Jul 22, 2021 6.975 7.019 6.867 6.867 975,558 -0.10(-1.41%)
Jul 21, 2021 6.886 7.004 6.867 6.965 838,377 +0.09(+1.29%)
Jul 20, 2021 6.877 6.950 6.823 6.877 913,745 +0.00(+0.00%)
Jul 19, 2021 6.818 6.980 6.778 6.877 1,589,452 -0.11(-1.55%)
Jul 16, 2021 6.985 7.053 6.916 6.985 1,009,167 +0.00(+0.00%)
Jul 15, 2021 6.975 7.024 6.896 6.985 1,179,467 -0.03(-0.42%)
Jul 14, 2021 6.975 7.083 6.955 7.014 1,388,185 +0.07(+0.99%)
Jul 13, 2021 7.053 7.083 6.945 6.945 575,179 -0.12(-1.67%)
Jul 12, 2021 6.994 7.103 6.985 7.063 707,881 +0.04(+0.56%)
Jul 09, 2021 6.945 7.083 6.926 7.024 1,626,639 +0.10(+1.42%)
Jul 08, 2021 7.024 7.063 6.837 6.926 2,155,590 -0.19(-2.62%)
Jul 07, 2021 7.004 7.132 6.872 7.112 1,115,701 +0.09(+1.26%)
Jul 06, 2021 7.171 7.187 6.994 7.024 576,253 -0.18(-2.46%)
Jul 02, 2021 7.103 7.270 7.044 7.201 1,007,990 +0.12(+1.66%)
Jul 01, 2021 7.132 7.171 7.034 7.083 1,434,881 -0.01(-0.14%)
Jun 30, 2021 7.063 7.181 7.034 7.093 1,466,697 -0.01(-0.14%)
Jun 29, 2021 7.093 7.171 7.019 7.103 1,918,447 +0.01(+0.14%)
Jun 28, 2021 7.161 7.171 7.014 7.093 494,924 -0.06(-0.82%)
Jun 25, 2021 7.053 7.201 7.053 7.152 1,892,494 +0.08(+1.11%)
Jun 24, 2021 6.936 7.107 6.916 7.073 1,482,178 +0.19(+2.71%)
Jun 23, 2021 6.660 6.906 6.660 6.886 1,438,831 +0.23(+3.39%)
Jun 22, 2021 6.690 6.690 6.533 6.660 2,654,719 -0.05(-0.73%)
Jun 21, 2021 6.611 6.710 6.523 6.710 619,765 +0.13(+1.94%)
Jun 18, 2021 6.719 6.749 6.562 6.582 2,207,009 -0.13(-1.90%)
Jun 17, 2021 6.916 6.926 6.710 6.710 1,083,678 -0.17(-2.43%)
Jun 16, 2021 6.759 6.936 6.739 6.877 1,280,538 +0.11(+1.60%)
Jun 15, 2021 6.759 6.808 6.592 6.769 1,689,438 +0.04(+0.58%)
Jun 14, 2021 6.611 6.739 6.592 6.729 1,042,617 +0.11(+1.63%)
Jun 11, 2021 6.552 6.621 6.513 6.621 707,922 +0.05(+0.75%)
Jun 10, 2021 6.670 6.705 6.548 6.572 1,437,482 -0.05(-0.74%)
Jun 09, 2021 6.719 6.719 6.592 6.621 1,549,067 -0.06(-0.88%)
Jun 08, 2021 6.759 6.767 6.675 6.680 869,049 -0.02(-0.29%)
Jun 07, 2021 6.818 6.857 6.685 6.700 955,821 -0.05(-0.73%)
Jun 04, 2021 6.739 6.798 6.739 6.749 767,015 +0.04(+0.59%)
Jun 03, 2021 6.818 6.818 6.670 6.710 1,282,484 -0.14(-2.01%)
Jun 02, 2021 6.739 6.857 6.710 6.847 883,815 +0.13(+1.90%)
Jun 01, 2021 6.749 6.867 6.660 6.719 1,271,888 +0.05(+0.74%)
May 28, 2021 6.582 6.670 6.572 6.670 1,134,372 +0.10(+1.49%)
May 27, 2021 6.778 6.778 6.548 6.572 2,324,859 -0.19(-2.76%)
May 26, 2021 6.710 6.769 6.680 6.759 1,201,051 +0.04(+0.58%)
May 25, 2021 6.778 6.877 6.700 6.719 2,097,918 -0.06(-0.87%)
May 24, 2021 6.769 6.955 6.734 6.778 2,156,925 +0.02(+0.29%)
May 21, 2021 6.827 6.857 6.700 6.759 1,218,446 -0.04(-0.58%)
May 20, 2021 6.877 6.886 6.749 6.798 2,441,053 -0.02(-0.36%)
May 19, 2021 6.726 6.871 6.722 6.823 1,879,386 +0.03(+0.42%)
May 18, 2021 6.775 6.842 6.726 6.794 1,474,043 +0.08(+1.14%)
May 17, 2021 6.986 6.986 6.683 6.717 1,802,731 -0.37(-5.28%)
May 14, 2021 7.053 7.178 7.053 7.092 1,046,147 +0.11(+1.51%)
May 13, 2021 6.947 7.005 6.871 6.986 1,890,604 +0.08(+1.11%)
May 12, 2021 6.996 7.063 6.871 6.909 2,442,620 -0.13(-1.91%)
May 11, 2021 7.169 7.169 6.976 7.044 1,397,130 -0.13(-1.87%)
May 10, 2021 7.284 7.327 7.135 7.178 2,247,675 -0.10(-1.32%)
May 07, 2021 7.245 7.341 7.226 7.274 832,743 +0.04(+0.53%)
May 06, 2021 7.245 7.289 7.159 7.236 1,142,840 +0.05(+0.67%)
May 05, 2021 7.072 7.250 6.976 7.188 2,812,475 +0.19(+2.75%)
May 04, 2021 7.063 7.072 6.899 6.996 1,683,635 +0.01(+0.14%)
May 03, 2021 6.880 7.015 6.880 6.986 1,697,518 +0.09(+1.25%)
Apr 30, 2021 6.957 6.996 6.839 6.899 2,486,244 -0.07(-0.97%)
Apr 29, 2021 7.101 7.120 6.960 6.967 2,770,827 -0.09(-1.23%)
Apr 28, 2021 7.188 7.313 7.044 7.053 4,010,461 -0.13(-1.87%)
Apr 27, 2021 7.351 7.457 7.188 7.188 3,901,462 -0.14(-1.97%)
Apr 26, 2021 7.255 7.380 7.255 7.332 3,374,673 +0.07(+0.93%)
Apr 23, 2021 7.303 7.380 7.197 7.265 4,133,716 -0.03(-0.40%)
Apr 22, 2021 7.524 7.543 7.269 7.293 4,513,307 -0.25(-3.31%)
Apr 21, 2021 7.687 7.687 7.514 7.543 4,738,169 -0.15(-2.00%)
Apr 20, 2021 7.543 7.779 7.390 7.697 8,269,474 +0.18(+2.43%)
Apr 19, 2021 7.832 7.832 7.447 7.514 4,554,831 -0.33(-4.17%)
Apr 16, 2021 7.880 8.053 7.793 7.841 13,406,428 -0.07(-0.85%)
Apr 15, 2021 7.668 7.942 7.659 7.908 3,910,947 +0.22(+2.87%)
Apr 14, 2021 8.033 8.053 7.601 7.687 3,719,361 -0.51(-6.21%)
Apr 13, 2021 8.062 8.264 7.966 8.197 2,584,196 +0.16(+2.03%)
Apr 12, 2021 8.350 8.350 8.021 8.033 1,490,793 -0.31(-3.69%)
Apr 09, 2021 8.399 8.399 8.216 8.341 5,029,726 -0.06(-0.69%)
Apr 08, 2021 8.129 8.533 8.129 8.399 8,651,167 +0.30(+3.68%)
Apr 07, 2021 8.062 8.120 8.053 8.101 3,877,391 +0.03(+0.36%)
Apr 06, 2021 8.072 8.101 8.033 8.072 5,706,765 +0.01(+0.12%)
Apr 05, 2021 8.245 8.274 8.024 8.062 4,994,288 -0.08(-0.94%)
Apr 01, 2021 8.168 8.264 8.043 8.139 3,082,023 -0.01(-0.12%)
Mar 31, 2021 8.033 8.149 7.923 8.149 2,969,048 +0.21(+2.66%)
Mar 30, 2021 8.005 8.005 7.908 7.937 2,935,903 -0.12(-1.43%)
Mar 29, 2021 8.072 8.197 7.976 8.053 2,875,529 -0.13(-1.64%)
Mar 26, 2021 7.985 8.197 7.889 8.187 2,654,519 +0.21(+2.65%)
Mar 25, 2021 7.899 8.120 7.841 7.976 5,564,305 +0.08(+0.97%)
Mar 24, 2021 7.908 7.981 7.860 7.899 2,421,560 +0.03(+0.37%)
Mar 23, 2021 7.937 7.976 7.841 7.870 1,499,021 -0.06(-0.73%)
Mar 22, 2021 7.947 8.072 7.928 7.928 1,277,018 -0.05(-0.60%)
Mar 19, 2021 7.851 8.005 7.784 7.976 1,102,893 +0.13(+1.72%)
Mar 18, 2021 7.822 7.932 7.803 7.841 1,242,024 -0.01(-0.12%)
Mar 17, 2021 7.947 7.947 7.822 7.851 2,520,712 -0.22(-2.74%)
Mar 16, 2021 8.197 8.254 7.995 8.072 3,412,005 -0.16(-1.98%)
Mar 15, 2021 8.072 8.274 8.014 8.235 6,636,232 +0.25(+3.13%)
Mar 12, 2021 7.995 8.053 7.899 7.985 1,906,700 -0.01(-0.12%)
Mar 11, 2021 8.081 8.101 7.918 7.995 1,205,503 +0.01(+0.12%)
Mar 10, 2021 8.005 8.072 7.908 7.985 1,309,810 +0.17(+2.21%)
Mar 09, 2021 7.697 7.841 7.697 7.812 1,455,999 +0.21(+2.78%)
Mar 08, 2021 7.447 7.639 7.361 7.601 1,107,918 +0.15(+2.06%)
Mar 05, 2021 7.562 7.572 7.341 7.447 2,110,357 -0.08(-1.02%)
Mar 04, 2021 7.572 7.668 7.428 7.524 1,088,393 -0.03(-0.38%)
Mar 03, 2021 7.351 7.572 7.351 7.553 1,442,088 +0.16(+2.21%)
Mar 02, 2021 7.313 7.421 7.265 7.390 1,131,320 +0.13(+1.85%)
Mar 01, 2021 7.361 7.399 7.245 7.255 1,317,544 -0.01(-0.13%)
Feb 26, 2021 7.399 7.423 7.245 7.265 1,450,474 -0.13(-1.82%)
Feb 25, 2021 7.409 7.514 7.351 7.399 1,240,444 -0.05(-0.65%)
Feb 24, 2021 7.293 7.572 7.236 7.447 1,169,632 +0.19(+2.65%)
Feb 23, 2021 7.226 7.274 7.120 7.255 1,129,125 +0.01(+0.13%)
Feb 22, 2021 7.438 7.438 7.245 7.245 1,164,981 -0.24(-3.21%)
Feb 19, 2021 7.495 7.572 7.476 7.486 845,849 -0.01(-0.13%)
Feb 18, 2021 7.553 7.553 7.438 7.495 823,893 -0.09(-1.14%)
Feb 17, 2021 7.562 7.591 7.457 7.582 605,171 +0.03(+0.38%)
Feb 16, 2021 7.591 7.668 7.519 7.553 1,223,982 +0.01(+0.13%)
Feb 12, 2021 7.630 7.659 7.534 7.543 869,368 -0.06(-0.76%)
Feb 11, 2021 7.582 7.620 7.462 7.601 1,081,200 +0.04(+0.51%)
Feb 10, 2021 7.582 7.620 7.457 7.562 1,228,987 +0.05(+0.64%)
Feb 09, 2021 7.466 7.553 7.409 7.514 897,946 +0.09(+1.16%)
Feb 08, 2021 7.284 7.529 7.255 7.428 2,118,005 +0.12(+1.58%)
Feb 05, 2021 7.351 7.366 7.274 7.313 664,774 -0.01(-0.13%)
Feb 04, 2021 7.390 7.399 7.245 7.322 869,523 -0.07(-0.91%)
Feb 03, 2021 7.438 7.495 7.346 7.390 1,025,582 +0.02(+0.26%)
Feb 02, 2021 7.380 7.447 7.289 7.370 675,962 +0.02(+0.26%)
Feb 01, 2021 7.265 7.399 7.217 7.351 984,291 +0.15(+2.14%)
Jan 29, 2021 7.274 7.344 7.169 7.197 1,363,475 -0.09(-1.19%)
Jan 28, 2021 7.322 7.322 7.217 7.284 870,662 +0.02(+0.26%)
Jan 27, 2021 7.303 7.399 7.226 7.265 1,078,623 -0.08(-1.05%)
Jan 26, 2021 7.438 7.466 7.255 7.341 1,097,827 -0.05(-0.65%)
Jan 25, 2021 7.418 7.428 7.317 7.390 1,344,737 -0.09(-1.16%)
Jan 22, 2021 7.543 7.543 7.366 7.476 1,628,011 -0.10(-1.27%)
Jan 21, 2021 7.668 7.735 7.553 7.572 924,115 -0.00(-0.04%)
Jan 20, 2021 7.575 7.642 7.546 7.575 907,604 +0.07(+0.89%)
Jan 19, 2021 7.671 7.671 7.508 7.508 770,786 -0.11(-1.38%)
Jan 15, 2021 7.585 7.654 7.561 7.613 597,224 -0.12(-1.60%)
Jan 14, 2021 7.661 7.742 7.584 7.738 829,436 +0.10(+1.25%)
Jan 13, 2021 7.680 7.682 7.566 7.642 584,208 -0.11(-1.36%)
Jan 12, 2021 7.852 7.852 7.718 7.747 770,027 -0.11(-1.34%)
Jan 11, 2021 7.929 7.957 7.771 7.852 965,839 -0.18(-2.26%)
Jan 08, 2021 7.967 8.034 7.929 8.034 1,449,773 +0.20(+2.56%)
Jan 07, 2021 7.881 7.900 7.804 7.833 1,194,585 -0.07(-0.85%)
Jan 06, 2021 8.015 8.091 7.852 7.900 944,243 -0.06(-0.72%)
Jan 05, 2021 7.871 8.015 7.819 7.957 624,430 +0.09(+1.09%)
Jan 04, 2021 7.957 8.015 7.852 7.871 604,827 +0.02(+0.24%)
Dec 31, 2020 7.852 7.852 7.852 422,644 -0.02(-0.24%)
Dec 30, 2020 7.919 7.933 7.843 7.871 422,644 +0.01(+0.12%)
Dec 29, 2020 7.795 7.919 7.795 7.862 613,985 +0.06(+0.73%)
Dec 28, 2020 7.919 7.929 7.781 7.804 491,249 -0.09(-1.09%)
Dec 24, 2020 7.881 7.900 7.795 7.890 381,469 +0.05(+0.61%)
Dec 23, 2020 7.824 7.871 7.785 7.843 573,933 +0.09(+1.11%)
Dec 22, 2020 7.699 7.843 7.690 7.757 926,835 +0.07(+0.87%)
Dec 21, 2020 7.766 7.814 7.680 7.690 1,138,647 -0.24(-3.01%)
Dec 18, 2020 8.062 8.110 7.900 7.929 2,144,562 +0.26(+3.36%)
Dec 17, 2020 7.499 7.728 7.489 7.671 817,105 +0.21(+2.82%)
Dec 16, 2020 7.470 7.556 7.375 7.461 1,233,919 +0.04(+0.51%)
Dec 15, 2020 7.422 7.441 7.365 7.422 1,644,071 +0.02(+0.26%)
Dec 14, 2020 7.527 7.642 7.398 7.403 1,428,339 -0.06(-0.77%)
Dec 11, 2020 7.461 7.518 7.411 7.461 1,078,353 -0.11(-1.39%)
Dec 10, 2020 7.451 7.632 7.451 7.566 1,089,827 +0.10(+1.28%)
Dec 09, 2020 7.489 7.604 7.461 7.470 1,743,086 +0.09(+1.16%)
Dec 08, 2020 7.413 7.480 7.355 7.384 410,810 -0.03(-0.39%)
Dec 07, 2020 7.527 7.546 7.394 7.413 593,636 -0.10(-1.27%)
Dec 04, 2020 7.461 7.556 7.451 7.508 1,211,720 +0.12(+1.68%)
Dec 03, 2020 7.231 7.403 7.212 7.384 1,249,684 +0.21(+2.93%)
Dec 02, 2020 7.260 7.279 7.155 7.174 1,360,729 -0.04(-0.53%)
Dec 01, 2020 7.088 7.246 7.088 7.212 1,872,066 +0.28(+3.99%)
Nov 30, 2020 7.250 7.308 6.926 6.935 1,976,194 -0.39(-5.35%)
Nov 27, 2020 7.365 7.376 7.260 7.327 410,153 -0.11(-1.41%)
Nov 25, 2020 7.499 7.546 7.394 7.432 581,521 -0.10(-1.27%)
Nov 24, 2020 7.269 7.542 7.241 7.527 1,001,414 +0.33(+4.65%)
Nov 23, 2020 7.174 7.279 7.117 7.193 667,293 +0.04(+0.53%)
Nov 20, 2020 7.174 7.212 7.093 7.155 389,425 -0.05(-0.66%)
Nov 19, 2020 7.260 7.298 7.179 7.203 388,362 -0.07(-0.92%)
Nov 18, 2020 7.269 7.403 7.164 7.269 925,832 +0.05(+0.66%)
Nov 17, 2020 7.040 7.269 6.983 7.222 1,587,681 +0.06(+0.80%)
Nov 16, 2020 7.203 7.322 7.083 7.164 1,634,982 +0.03(+0.40%)
Nov 13, 2020 6.935 7.150 6.926 7.136 722,007 +0.11(+1.63%)
Nov 12, 2020 7.231 7.246 6.952 7.021 1,171,700 -0.25(-3.42%)
Nov 11, 2020 7.260 7.317 7.136 7.269 1,922,209 +0.04(+0.53%)
Nov 10, 2020 6.926 7.265 6.830 7.231 1,811,496 +0.34(+4.99%)
Nov 09, 2020 7.126 7.136 6.792 6.887 1,885,081 +0.00(+0.00%)
Nov 06, 2020 6.849 6.964 6.758 6.887 1,416,274 +0.12(+1.84%)
Nov 05, 2020 6.400 6.792 6.400 6.763 1,200,725 +0.43(+6.79%)
Nov 04, 2020 6.305 6.505 6.295 6.333 1,113,359 +0.04(+0.61%)
Nov 03, 2020 6.362 6.400 6.266 6.295 600,747 -0.09(-1.35%)
Nov 02, 2020 6.305 6.391 6.238 6.381 590,557 +0.17(+2.77%)
Oct 30, 2020 6.276 6.343 6.190 6.209 892,224 -0.03(-0.46%)
Oct 29, 2020 6.257 6.266 6.138 6.238 779,251 -0.03(-0.46%)
Oct 28, 2020 6.305 6.314 6.200 6.266 1,350,526 -0.17(-2.67%)
Oct 27, 2020 6.515 6.534 6.405 6.438 564,434 -0.05(-0.74%)
Oct 26, 2020 6.582 6.630 6.429 6.486 722,290 -0.20(-3.00%)
Oct 23, 2020 6.754 6.792 6.610 6.687 827,948 -0.05(-0.71%)
Oct 22, 2020 6.725 6.830 6.678 6.735 1,659,042 +0.04(+0.57%)
Oct 21, 2020 6.591 6.782 6.572 6.696 1,211,579 +0.12(+1.89%)
Oct 20, 2020 6.524 6.610 6.486 6.572 1,382,658 +0.14(+2.23%)
Oct 19, 2020 6.381 6.524 6.352 6.429 1,821,046 +0.11(+1.82%)
Oct 16, 2020 6.123 6.357 6.085 6.314 1,156,447 +0.18(+2.96%)
Oct 15, 2020 6.171 6.195 6.114 6.133 1,028,073 -0.06(-0.93%)
Oct 14, 2020 6.085 6.247 6.066 6.190 1,317,162 +0.11(+1.89%)
Oct 13, 2020 6.114 6.171 5.989 6.075 822,851 -0.04(-0.62%)
Oct 12, 2020 6.114 6.152 6.037 6.114 1,076,151 -0.01(-0.16%)
Oct 09, 2020 6.104 6.185 6.052 6.123 1,401,408 +0.03(+0.47%)
Oct 08, 2020 6.028 6.104 5.989 6.095 1,006,917 +0.08(+1.27%)
Oct 07, 2020 6.066 6.123 5.980 6.018 856,554 -0.01(-0.16%)
Oct 06, 2020 6.171 6.190 5.975 6.028 1,348,072 -0.13(-2.17%)
Oct 05, 2020 6.190 6.190 6.028 6.161 1,374,823 -0.01(-0.15%)
Oct 02, 2020 6.066 6.190 6.047 6.171 922,373 +0.06(+0.94%)
Oct 01, 2020 6.180 6.309 6.095 6.114 1,525,529 -0.06(-0.93%)
Sep 30, 2020 5.999 6.180 5.942 6.171 2,509,477 +0.23(+3.86%)
Sep 29, 2020 6.133 6.161 5.942 5.942 1,245,692 -0.21(-3.42%)
Sep 28, 2020 6.276 6.324 6.123 6.152 1,478,149 -0.06(-0.92%)
Sep 25, 2020 6.219 6.233 6.152 6.209 737,919 -0.05(-0.76%)
Sep 24, 2020 6.161 6.314 6.075 6.257 1,382,985 +0.10(+1.55%)
Sep 23, 2020 6.324 6.486 6.123 6.161 2,401,892 -0.11(-1.68%)
Sep 22, 2020 6.706 6.706 6.266 6.266 2,731,388 -0.44(-6.55%)
Sep 21, 2020 6.849 6.859 6.696 6.706 2,876,379 -0.23(-3.31%)
Sep 18, 2020 7.098 7.107 6.916 6.935 2,993,552 -0.14(-2.02%)
Sep 17, 2020 7.021 7.155 6.954 7.078 3,931,302 +0.03(+0.41%)
Sep 16, 2020 7.050 7.107 7.012 7.050 2,367,537 +0.01(+0.14%)
Sep 15, 2020 7.107 7.164 7.021 7.040 1,874,435 -0.03(-0.41%)
Sep 14, 2020 6.926 7.078 6.906 7.069 1,265,637 +0.18(+2.64%)
Sep 11, 2020 6.696 6.926 6.618 6.887 2,862,697 +0.25(+3.74%)
Sep 10, 2020 6.906 6.945 6.634 6.639 1,113,868 -0.25(-3.61%)
Sep 09, 2020 6.926 6.983 6.859 6.887 1,213,235 +0.01(+0.14%)
Sep 08, 2020 6.878 6.921 6.806 6.878 590,961 -0.06(-0.83%)
Sep 04, 2020 6.954 7.002 6.801 6.935 1,029,465 +0.00(+0.00%)
Sep 03, 2020 7.021 7.059 6.883 6.935 1,074,867 -0.07(-0.95%)
Sep 02, 2020 6.878 7.021 6.828 7.002 1,351,771 +0.12(+1.81%)
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.