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 (%)
Sep 30, 2016 6.665 6.681 6.568 6.592 589,153 -0.05(-0.73%)
Sep 29, 2016 6.745 6.858 6.633 6.641 533,565 -0.14(-2.02%)
Sep 28, 2016 6.777 6.794 6.729 6.777 526,668 +0.02(+0.36%)
Sep 27, 2016 6.777 6.810 6.737 6.753 319,572 -0.02(-0.36%)
Sep 26, 2016 6.858 6.882 6.761 6.777 459,986 -0.10(-1.41%)
Sep 23, 2016 6.906 6.906 6.858 6.874 340,981 -0.06(-0.93%)
Sep 22, 2016 6.930 6.955 6.890 6.938 485,696 +0.05(+0.70%)
Sep 21, 2016 6.721 6.906 6.713 6.890 409,640 +0.20(+3.01%)
Sep 20, 2016 6.641 6.709 6.633 6.689 422,264 +0.07(+1.09%)
Sep 19, 2016 6.641 6.701 6.608 6.616 593,172 +0.01(+0.12%)
Sep 16, 2016 6.544 6.673 6.504 6.608 604,782 +0.01(+0.12%)
Sep 15, 2016 6.608 6.677 6.544 6.600 443,893 +0.02(+0.24%)
Sep 14, 2016 6.584 6.633 6.516 6.584 583,115 +0.02(+0.37%)
Sep 13, 2016 6.689 6.713 6.536 6.560 475,844 -0.19(-2.74%)
Sep 12, 2016 6.665 6.769 6.649 6.745 442,040 +0.04(+0.60%)
Sep 09, 2016 6.818 6.818 6.697 6.705 910,512 -0.18(-2.57%)
Sep 08, 2016 6.802 6.886 6.761 6.882 1,030,086 +0.09(+1.30%)
Sep 07, 2016 6.866 6.866 6.794 6.794 595,967 -0.05(-0.71%)
Sep 06, 2016 6.777 6.882 6.777 6.842 497,507 -0.03(-0.47%)
Sep 02, 2016 6.745 6.874 6.874 6.874 622,791 +0.18(+2.64%)
Sep 01, 2016 6.697 6.786 6.625 6.697 501,514 -0.01(-0.12%)
Aug 31, 2016 6.745 6.753 6.608 6.705 1,001,203 -0.02(-0.36%)
Aug 30, 2016 6.769 6.818 6.665 6.729 725,868 -0.02(-0.36%)
Aug 29, 2016 6.745 6.761 6.681 6.753 433,777 +0.03(+0.48%)
Aug 26, 2016 6.834 6.898 6.697 6.721 804,199 -0.12(-1.76%)
Aug 25, 2016 6.753 6.866 6.745 6.842 477,219 +0.08(+1.19%)
Aug 24, 2016 6.769 6.794 6.681 6.761 616,185 +0.00(+0.00%)
Aug 23, 2016 6.842 6.914 6.761 6.761 663,464 -0.05(-0.71%)
Aug 22, 2016 6.898 6.947 6.794 6.810 462,211 -0.07(-1.05%)
Aug 19, 2016 7.003 7.003 6.850 6.882 515,783 -0.14(-2.06%)
Aug 18, 2016 6.995 7.095 6.898 7.027 606,132 +0.05(+0.69%)
Aug 17, 2016 7.011 7.019 6.906 6.979 641,882 -0.06(-0.80%)
Aug 16, 2016 7.075 7.164 7.035 7.035 649,186 -0.04(-0.57%)
Aug 15, 2016 7.140 7.196 7.067 7.075 322,509 -0.06(-0.79%)
Aug 12, 2016 7.277 7.309 7.132 7.132 652,148 -0.15(-2.10%)
Aug 11, 2016 7.228 7.301 7.204 7.285 850,555 +0.06(+0.89%)
Aug 10, 2016 7.188 7.252 7.180 7.220 755,152 +0.02(+0.34%)
Aug 09, 2016 7.164 7.248 7.148 7.196 495,358 +0.01(+0.11%)
Aug 08, 2016 7.132 7.272 7.116 7.188 642,908 +0.06(+0.79%)
Aug 05, 2016 7.140 7.164 7.107 7.132 783,297 -0.02(-0.34%)
Aug 04, 2016 7.091 7.172 7.067 7.156 1,338,702 +0.05(+0.68%)
Aug 03, 2016 6.955 7.164 6.890 7.107 1,323,545 +0.14(+1.96%)
Aug 02, 2016 6.882 7.003 6.882 6.971 1,894,705 +0.06(+0.93%)
Aug 01, 2016 6.963 7.019 6.898 6.906 1,648,384 -0.08(-1.15%)
Jul 29, 2016 6.963 7.003 6.906 6.987 567,469 +0.03(+0.46%)
Jul 28, 2016 6.898 6.971 6.842 6.955 635,036 +0.02(+0.23%)
Jul 27, 2016 7.051 7.075 6.898 6.938 631,095 -0.13(-1.82%)
Jul 26, 2016 7.067 7.075 6.995 7.067 654,837 +0.01(+0.11%)
Jul 25, 2016 7.132 7.204 7.019 7.059 1,401,247 -0.07(-1.02%)
Jul 22, 2016 7.156 7.236 7.132 7.132 907,465 -0.02(-0.34%)
Jul 21, 2016 7.140 7.228 7.107 7.156 1,137,992 -0.01(-0.11%)
Jul 20, 2016 7.260 7.268 7.156 7.164 1,266,361 -0.08(-1.11%)
Jul 19, 2016 7.341 7.373 7.236 7.244 1,444,806 -0.09(-1.21%)
Jul 18, 2016 7.228 7.341 7.156 7.333 1,007,003 +0.10(+1.33%)
Jul 15, 2016 7.083 7.252 7.083 7.236 1,337,541 +0.14(+2.04%)
Jul 14, 2016 7.019 7.124 6.951 7.091 741,084 +0.09(+1.26%)
Jul 13, 2016 6.955 7.020 6.874 7.003 717,725 +0.05(+0.69%)
Jul 12, 2016 6.971 7.055 6.938 6.955 655,464 -0.02(-0.23%)
Jul 11, 2016 6.971 7.108 6.930 6.971 671,248 +0.00(+0.00%)
Jul 08, 2016 6.729 6.987 6.713 6.971 9,745,997 +0.26(+3.84%)
Jul 07, 2016 6.721 6.786 6.681 6.713 882,973 -0.02(-0.36%)
Jul 06, 2016 6.794 6.866 6.673 6.737 1,260,763 -0.09(-1.30%)
Jul 05, 2016 6.987 6.987 6.794 6.826 906,291 -0.15(-2.19%)
Jul 01, 2016 6.930 6.979 6.979 6.979 644,532 +0.07(+1.05%)
Jun 30, 2016 6.882 6.967 6.834 6.906 1,364,428 +0.00(+0.00%)
Jun 29, 2016 6.930 6.971 6.882 6.906 821,903 +0.02(+0.23%)
Jun 28, 2016 6.584 6.890 6.584 6.890 1,179,981 +0.35(+5.42%)
Jun 27, 2016 6.665 6.665 6.443 6.536 848,180 -0.14(-2.17%)
Jun 24, 2016 6.721 6.761 6.592 6.681 1,126,956 -0.26(-3.71%)
Jun 23, 2016 6.818 6.947 6.818 6.938 1,088,122 +0.14(+2.01%)
Jun 22, 2016 6.858 6.938 6.794 6.802 1,669,436 -0.03(-0.47%)
Jun 21, 2016 6.850 6.866 6.794 6.834 955,980 +0.02(+0.24%)
Jun 20, 2016 6.834 6.894 6.802 6.818 837,807 +0.05(+0.71%)
Jun 17, 2016 6.520 6.769 6.520 6.769 1,445,740 +0.22(+3.32%)
Jun 16, 2016 6.536 6.560 6.455 6.552 1,511,165 -0.01(-0.12%)
Jun 15, 2016 6.528 6.576 6.488 6.560 1,362,611 +0.05(+0.74%)
Jun 14, 2016 6.544 6.560 6.488 6.512 1,604,414 -0.03(-0.49%)
Jun 13, 2016 6.520 6.552 6.455 6.544 1,351,837 -0.02(-0.37%)
Jun 10, 2016 6.625 6.625 6.496 6.568 945,388 -0.10(-1.57%)
Jun 09, 2016 6.713 6.753 6.641 6.673 1,315,526 -0.10(-1.43%)
Jun 08, 2016 6.536 6.777 6.536 6.769 1,059,634 +0.26(+3.96%)
Jun 07, 2016 6.423 6.528 6.399 6.512 1,024,224 +0.08(+1.25%)
Jun 06, 2016 6.254 6.431 6.230 6.431 1,123,624 +0.18(+2.83%)
Jun 03, 2016 6.142 6.262 6.142 6.254 3,874,129 +0.11(+1.83%)
Jun 02, 2016 6.150 6.182 6.125 6.142 580,252 -0.02(-0.39%)
Jun 01, 2016 6.125 6.182 6.037 6.166 864,529 +0.02(+0.26%)
May 31, 2016 6.222 6.266 6.101 6.150 1,226,310 -0.09(-1.42%)
May 27, 2016 6.262 6.238 6.238 6.238 651,117 -0.02(-0.26%)
May 26, 2016 6.254 6.303 6.238 6.254 810,545 +0.02(+0.39%)
May 25, 2016 6.246 6.295 6.198 6.230 1,323,851 +0.01(+0.13%)
May 24, 2016 6.238 6.278 6.190 6.222 901,982 +0.02(+0.39%)
May 23, 2016 6.327 6.327 6.190 6.198 1,246,207 -0.11(-1.79%)
May 20, 2016 6.415 6.455 6.286 6.311 472,834 -0.07(-1.13%)
May 19, 2016 6.439 6.520 6.286 6.383 1,247,332 -0.09(-1.37%)
May 18, 2016 6.665 6.689 6.447 6.472 2,265,592 -0.15(-2.31%)
May 17, 2016 6.536 6.641 6.431 6.625 1,120,142 +0.09(+1.35%)
May 16, 2016 6.415 6.625 6.174 6.536 2,367,990 +0.14(+2.14%)
May 13, 2016 6.528 6.560 6.367 6.399 1,036,308 -0.10(-1.55%)
May 12, 2016 6.570 6.617 6.445 6.500 514,919 -0.03(-0.48%)
May 11, 2016 6.578 6.593 6.437 6.531 901,981 -0.05(-0.83%)
May 10, 2016 6.523 6.609 6.433 6.586 1,015,023 +0.07(+1.08%)
May 09, 2016 6.461 6.523 6.422 6.515 787,306 +0.02(+0.36%)
May 06, 2016 6.570 6.617 6.492 6.492 892,056 -0.09(-1.31%)
May 05, 2016 6.656 6.695 6.554 6.578 854,157 -0.05(-0.82%)
May 04, 2016 6.531 6.672 6.531 6.632 1,920,715 +0.07(+1.07%)
May 03, 2016 6.523 6.632 6.422 6.562 1,285,504 -0.16(-2.44%)
May 02, 2016 6.711 6.789 6.531 6.726 1,848,770 +0.04(+0.58%)
Apr 29, 2016 6.281 6.757 6.281 6.687 1,649,217 +0.41(+6.47%)
Apr 28, 2016 5.898 6.461 5.898 6.281 1,681,383 +0.34(+5.79%)
Apr 27, 2016 5.765 5.984 5.765 5.937 793,045 -4.81(-44.77%)
Apr 26, 2016 10.84 10.86 10.67 10.75 1,484,745 -0.05(-0.43%)
Apr 25, 2016 10.87 10.93 10.74 10.80 912,038 -0.09(-0.79%)
Apr 22, 2016 10.80 10.95 10.80 10.88 850,973 +0.09(+0.87%)
Apr 21, 2016 10.96 11.00 10.66 10.79 1,064,417 -0.23(-2.13%)
Apr 20, 2016 11.08 11.12 10.98 11.02 826,010 -0.12(-1.12%)
Apr 19, 2016 10.73 11.15 10.73 11.15 994,602 +0.46(+4.31%)
Apr 18, 2016 10.77 10.85 10.62 10.69 1,301,639 -0.13(-1.23%)
Apr 15, 2016 10.71 10.82 10.71 10.82 694,783 +0.05(+0.51%)
Apr 14, 2016 10.93 10.93 10.69 10.77 1,361,919 -0.14(-1.29%)
Apr 13, 2016 10.93 10.99 10.84 10.91 868,152 +0.05(+0.43%)
Apr 12, 2016 10.62 10.86 10.58 10.86 812,627 +0.27(+2.58%)
Apr 11, 2016 10.66 10.74 10.58 10.59 681,872 +0.03(+0.30%)
Apr 08, 2016 10.39 10.66 10.34 10.55 731,101 +0.24(+2.35%)
Apr 07, 2016 10.34 10.42 10.23 10.31 1,119,306 -0.13(-1.27%)
Apr 06, 2016 10.59 10.64 10.37 10.44 1,632,780 -0.25(-2.34%)
Apr 05, 2016 10.83 10.87 10.68 10.69 877,740 -0.24(-2.21%)
Apr 04, 2016 10.91 11.02 10.88 10.94 1,418,687 -0.04(-0.36%)
Apr 01, 2016 10.73 10.99 10.66 10.98 908,659 +0.12(+1.08%)
Mar 31, 2016 10.77 10.88 10.71 10.86 1,619,706 +0.06(+0.58%)
Mar 30, 2016 10.66 10.85 10.66 10.80 1,791,490 +0.20(+1.84%)
Mar 29, 2016 10.38 10.62 10.32 10.60 784,952 +0.22(+2.11%)
Mar 28, 2016 10.38 10.41 10.29 10.38 811,630 -0.04(-0.38%)
Mar 24, 2016 10.36 10.42 10.42 10.42 2,426,359 +0.02(+0.15%)
Mar 23, 2016 10.66 10.66 10.40 10.41 876,772 -0.30(-2.84%)
Mar 22, 2016 10.68 10.87 10.66 10.71 834,465 -0.06(-0.58%)
Mar 21, 2016 10.77 10.84 10.73 10.77 694,046 -0.04(-0.36%)
Mar 18, 2016 10.73 10.84 10.65 10.81 1,324,358 +0.09(+0.88%)
Mar 17, 2016 10.54 10.76 10.54 10.72 1,026,817 +0.23(+2.23%)
Mar 16, 2016 10.37 10.48 10.25 10.48 708,482 +0.10(+0.98%)
Mar 15, 2016 10.52 10.52 10.34 10.38 1,105,334 -0.26(-2.42%)
Mar 14, 2016 10.48 10.66 10.42 10.64 991,791 +0.09(+0.81%)
Mar 11, 2016 10.51 10.56 10.44 10.55 1,029,452 +0.11(+1.05%)
Mar 10, 2016 10.40 10.48 10.28 10.44 1,386,824 +0.06(+0.60%)
Mar 09, 2016 10.46 10.62 10.38 10.38 1,505,850 -0.05(-0.52%)
Mar 08, 2016 10.48 10.60 10.36 10.44 986,157 -0.11(-1.04%)
Mar 07, 2016 10.53 10.68 10.50 10.55 593,416 -0.05(-0.44%)
Mar 04, 2016 10.54 10.62 10.42 10.59 1,108,846 +0.04(+0.37%)
Mar 03, 2016 10.28 10.55 10.20 10.55 683,988 +0.30(+2.97%)
Mar 02, 2016 10.09 10.27 10.03 10.25 605,810 +0.16(+1.55%)
Mar 01, 2016 9.984 10.12 9.937 10.09 791,992 +0.22(+2.22%)
Feb 29, 2016 10.04 10.06 9.843 9.875 1,009,224 -0.04(-0.39%)
Feb 26, 2016 10.15 10.18 9.914 9.914 1,179,562 -0.15(-1.48%)
Feb 25, 2016 9.921 10.07 9.890 10.06 649,780 +0.19(+1.90%)
Feb 24, 2016 9.828 9.898 9.695 9.875 441,702 -0.02(-0.24%)
Feb 23, 2016 10.05 10.05 9.859 9.898 465,866 -0.21(-2.09%)
Feb 22, 2016 10.06 10.14 10.04 10.11 1,131,157 +0.13(+1.33%)
Feb 19, 2016 10.03 10.06 9.906 9.976 963,902 -0.12(-1.16%)
Feb 18, 2016 10.01 10.12 9.953 10.09 1,310,039 +0.10(+1.02%)
Feb 17, 2016 9.843 10.01 9.828 9.992 1,208,374 +0.23(+2.40%)
Feb 16, 2016 9.656 9.773 9.554 9.757 982,031 +0.27(+2.80%)
Feb 12, 2016 9.375 9.492 9.492 9.492 2,849,036 +0.25(+2.71%)
Feb 11, 2016 9.351 9.355 9.226 9.242 2,097,851 -0.27(-2.79%)
Feb 10, 2016 9.375 9.578 9.335 9.507 906,065 +0.13(+1.42%)
Feb 09, 2016 9.328 9.460 9.227 9.375 1,181,642 -0.04(-0.41%)
Feb 08, 2016 9.421 9.523 9.281 9.414 701,836 -0.10(-1.07%)
Feb 05, 2016 9.492 9.582 9.359 9.515 2,599,161 +0.01(+0.08%)
Feb 04, 2016 9.398 9.609 9.398 9.507 2,348,831 +0.17(+1.84%)
Feb 03, 2016 9.304 9.390 9.187 9.335 2,478,445 +0.08(+0.84%)
Feb 02, 2016 9.351 9.367 9.242 9.257 1,061,128 -0.23(-2.39%)
Feb 01, 2016 9.156 9.484 9.156 9.484 1,824,313 +0.27(+2.97%)
Jan 29, 2016 8.960 9.343 8.960 9.210 3,660,136 +0.34(+3.88%)
Jan 28, 2016 8.851 8.925 8.765 8.867 2,014,464 +0.12(+1.34%)
Jan 27, 2016 8.687 8.832 8.663 8.750 1,544,463 +0.05(+0.63%)
Jan 26, 2016 8.679 8.750 8.668 8.695 1,324,198 +0.02(+0.27%)
Jan 25, 2016 8.859 8.875 8.671 8.671 940,597 -0.20(-2.20%)
Jan 22, 2016 8.757 8.953 8.734 8.867 1,454,549 +0.37(+4.32%)
Jan 21, 2016 8.312 8.566 8.265 8.500 1,477,648 +0.18(+2.16%)
Jan 20, 2016 8.265 8.378 8.070 8.320 1,429,826 -0.03(-0.41%)
Jan 19, 2016 8.555 8.563 8.284 8.354 1,088,877 -0.10(-1.19%)
Jan 15, 2016 8.602 8.455 8.455 8.455 3,553,077 -0.34(-3.88%)
Jan 14, 2016 8.610 8.865 8.571 8.796 1,902,082 +0.21(+2.44%)
Jan 13, 2016 8.532 8.633 8.532 8.586 1,095,401 +0.08(+0.91%)
Jan 12, 2016 8.617 8.625 8.389 8.509 914,323 -0.05(-0.54%)
Jan 11, 2016 8.648 8.679 8.501 8.555 1,393,907 +0.00(+0.00%)
Jan 08, 2016 8.633 8.695 8.470 8.555 1,242,355 -0.02(-0.27%)
Jan 07, 2016 8.687 8.718 8.532 8.579 1,072,245 -0.34(-3.82%)
Jan 06, 2016 8.974 9.028 8.896 8.919 583,260 -0.18(-1.96%)
Jan 05, 2016 9.105 9.105 9.003 9.098 500,013 +0.01(+0.09%)
Jan 04, 2016 9.191 9.222 9.005 9.090 811,253 -0.33(-3.46%)
Dec 31, 2015 9.229 9.415 9.415 9.415 1,931,390 +0.14(+1.50%)
Dec 30, 2015 9.369 9.377 9.249 9.276 489,418 -0.15(-1.56%)
Dec 29, 2015 9.547 9.555 9.384 9.423 651,813 -0.07(-0.73%)
Dec 28, 2015 9.547 9.563 9.446 9.493 498,673 -0.12(-1.21%)
Dec 24, 2015 9.594 9.609 9.609 9.609 703,802 -0.07(-0.72%)
Dec 23, 2015 9.578 9.687 9.570 9.679 955,609 +0.14(+1.46%)
Dec 22, 2015 9.710 9.718 9.470 9.539 1,259,608 -0.16(-1.68%)
Dec 21, 2015 9.834 9.911 9.663 9.702 1,306,614 -0.02(-0.24%)
Dec 18, 2015 9.791 9.795 9.477 9.725 2,334,977 +0.14(+1.46%)
Dec 17, 2015 9.377 9.671 9.377 9.586 2,801,870 +0.40(+4.39%)
Dec 16, 2015 8.873 9.245 8.850 9.183 1,825,048 +0.35(+3.95%)
Dec 15, 2015 8.912 9.021 8.788 8.834 1,798,581 +0.04(+0.44%)
Dec 14, 2015 8.912 8.935 8.718 8.796 2,431,944 -0.05(-0.53%)
Dec 11, 2015 9.136 9.136 8.842 8.842 1,440,463 -0.36(-3.96%)
Dec 10, 2015 9.222 9.284 9.183 9.206 1,346,589 -0.04(-0.42%)
Dec 09, 2015 9.105 9.369 9.105 9.245 926,550 +0.16(+1.79%)
Dec 08, 2015 9.136 9.167 9.028 9.082 852,452 -0.15(-1.68%)
Dec 07, 2015 9.198 9.276 9.160 9.237 1,117,838 -0.01(-0.08%)
Dec 04, 2015 9.167 9.276 9.121 9.245 805,448 +0.08(+0.85%)
Dec 03, 2015 9.346 9.346 9.156 9.167 931,243 -0.10(-1.09%)
Dec 02, 2015 9.400 9.400 9.229 9.268 855,491 -0.15(-1.64%)
Dec 01, 2015 9.524 9.547 9.346 9.423 933,802 -0.08(-0.82%)
Nov 30, 2015 9.555 9.679 9.342 9.501 1,714,892 -0.07(-0.73%)
Nov 27, 2015 9.741 9.772 9.563 9.570 441,606 -0.21(-2.14%)
Nov 25, 2015 9.764 9.780 9.780 9.780 2,371,170 -0.04(-0.39%)
Nov 24, 2015 9.601 9.904 9.570 9.818 1,452,660 +0.20(+2.10%)
Nov 23, 2015 9.733 9.795 9.586 9.617 862,638 -0.14(-1.43%)
Nov 20, 2015 9.570 9.795 9.570 9.756 1,998,313 +0.22(+2.36%)
Nov 19, 2015 9.501 9.609 9.377 9.532 1,406,532 +0.04(+0.41%)
Nov 18, 2015 9.493 9.516 9.392 9.493 1,455,681 +0.04(+0.41%)
Nov 17, 2015 9.563 9.694 9.439 9.454 1,589,667 -0.11(-1.13%)
Nov 16, 2015 9.679 9.702 9.501 9.563 1,620,846 -0.12(-1.20%)
Nov 13, 2015 9.756 9.772 9.594 9.679 1,163,566 -0.11(-1.11%)
Nov 12, 2015 9.780 9.865 9.687 9.787 625,125 -0.08(-0.79%)
Nov 11, 2015 9.818 9.880 9.756 9.865 928,872 +0.09(+0.87%)
Nov 10, 2015 9.656 9.791 9.632 9.780 1,185,120 +0.09(+0.88%)
Nov 09, 2015 9.811 9.873 9.632 9.694 1,254,668 -0.19(-1.88%)
Nov 06, 2015 9.896 10.02 9.632 9.880 2,116,907 -0.14(-1.39%)
Nov 05, 2015 10.20 10.20 10.01 10.02 1,084,381 -0.17(-1.67%)
Nov 04, 2015 10.34 10.43 10.14 10.19 917,279 -0.13(-1.28%)
Nov 03, 2015 10.14 10.36 10.11 10.32 1,034,967 +0.16(+1.52%)
Nov 02, 2015 10.27 10.27 9.981 10.17 1,068,470 -0.10(-0.98%)
Oct 30, 2015 10.28 10.41 10.16 10.27 898,199 -0.02(-0.23%)
Oct 29, 2015 10.32 10.36 10.17 10.29 1,179,962 -0.12(-1.12%)
Oct 28, 2015 10.46 10.51 10.19 10.41 1,825,269 -0.02(-0.22%)
Oct 27, 2015 10.45 10.56 10.32 10.43 1,218,149 -0.08(-0.74%)
Oct 26, 2015 10.45 10.84 10.45 10.51 1,216,481 +0.05(+0.52%)
Oct 23, 2015 10.45 10.59 10.30 10.45 808,049 +0.01(+0.07%)
Oct 22, 2015 10.21 10.50 10.27 10.45 826,510 +0.24(+2.35%)
Oct 21, 2015 10.17 10.27 10.16 10.21 641,452 -0.01(-0.08%)
Oct 20, 2015 10.19 10.26 10.14 10.21 652,224 +0.01(+0.08%)
Oct 19, 2015 10.21 10.26 10.13 10.21 548,462 -0.09(-0.83%)
Oct 16, 2015 10.32 10.32 10.19 10.29 881,801 -0.04(-0.38%)
Oct 15, 2015 10.24 10.35 10.10 10.33 1,542,196 +0.15(+1.45%)
Oct 14, 2015 10.23 10.29 10.13 10.18 522,192 -0.02(-0.15%)
Oct 13, 2015 10.24 10.24 10.17 10.20 1,031,908 -0.12(-1.20%)
Oct 12, 2015 10.28 10.36 10.25 10.32 704,260 +0.06(+0.60%)
Oct 09, 2015 10.24 10.28 10.17 10.26 856,640 +0.07(+0.68%)
Oct 08, 2015 10.12 10.22 10.06 10.19 1,208,922 +0.03(+0.31%)
Oct 07, 2015 10.11 10.21 10.07 10.16 1,662,543 +0.17(+1.71%)
Oct 06, 2015 9.904 10.02 9.892 9.989 1,732,942 +0.10(+1.02%)
Oct 05, 2015 9.911 9.911 9.826 9.888 3,045,610 +0.05(+0.55%)
Oct 02, 2015 9.594 9.869 9.594 9.834 1,313,415 +0.14(+1.44%)
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.