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, 2019 8.082 8.153 8.046 8.135 3,236,958 +0.12(+1.45%)
Sep 27, 2019 7.975 8.064 7.975 8.019 3,546,785 +0.04(+0.56%)
Sep 26, 2019 7.939 8.037 7.899 7.975 821,702 +0.03(+0.34%)
Sep 25, 2019 7.930 7.957 7.876 7.948 969,755 -0.03(-0.34%)
Sep 24, 2019 8.019 8.037 7.966 7.975 879,517 -0.01(-0.11%)
Sep 23, 2019 8.091 8.091 7.975 7.983 1,232,863 -0.11(-1.32%)
Sep 20, 2019 8.108 8.269 8.091 8.091 1,411,637 -0.01(-0.11%)
Sep 19, 2019 8.117 8.153 8.082 8.100 907,916 -0.01(-0.11%)
Sep 18, 2019 8.171 8.180 8.064 8.108 491,845 +0.00(+0.00%)
Sep 17, 2019 7.992 8.144 7.992 8.108 1,261,237 +0.09(+1.11%)
Sep 16, 2019 8.010 8.100 7.885 8.019 2,031,184 +0.02(+0.22%)
Sep 13, 2019 7.778 8.001 7.702 8.001 7,559,078 +0.26(+3.34%)
Sep 12, 2019 7.662 7.814 7.635 7.742 3,844,643 +0.08(+1.05%)
Sep 11, 2019 7.680 7.680 7.546 7.662 988,533 +0.03(+0.35%)
Sep 10, 2019 7.546 7.649 7.510 7.635 1,285,811 +0.09(+1.18%)
Sep 09, 2019 7.519 7.555 7.474 7.546 517,399 +0.03(+0.36%)
Sep 06, 2019 7.510 7.573 7.448 7.519 1,092,266 +0.07(+0.96%)
Sep 05, 2019 7.367 7.448 7.323 7.448 1,134,291 +0.18(+2.46%)
Sep 04, 2019 7.314 7.323 7.242 7.269 1,048,258 +0.04(+0.62%)
Sep 03, 2019 7.260 7.278 7.171 7.224 1,114,013 -0.08(-1.10%)
Aug 30, 2019 7.278 7.323 7.233 7.305 1,340,864 +0.11(+1.49%)
Aug 29, 2019 7.135 7.233 7.135 7.198 642,511 +0.09(+1.26%)
Aug 28, 2019 7.126 7.126 7.068 7.108 646,662 -0.03(-0.38%)
Aug 27, 2019 7.180 7.260 7.126 7.135 1,123,843 +0.00(+0.00%)
Aug 26, 2019 7.207 7.242 7.126 7.135 882,218 -0.04(-0.62%)
Aug 23, 2019 7.323 7.345 7.171 7.180 682,638 -0.15(-2.07%)
Aug 22, 2019 7.403 7.403 7.323 7.332 348,594 -0.06(-0.85%)
Aug 21, 2019 7.367 7.421 7.341 7.394 943,168 +0.06(+0.85%)
Aug 20, 2019 7.323 7.354 7.287 7.332 820,957 +0.04(+0.49%)
Aug 19, 2019 7.358 7.367 7.287 7.296 1,136,987 +0.00(+0.00%)
Aug 16, 2019 7.323 7.349 7.269 7.296 996,298 +0.00(+0.00%)
Aug 15, 2019 7.287 7.341 7.224 7.296 1,158,020 +0.08(+1.11%)
Aug 14, 2019 7.162 7.251 7.126 7.215 1,551,863 -0.03(-0.37%)
Aug 13, 2019 7.099 7.323 7.055 7.242 1,844,072 +0.12(+1.63%)
Aug 12, 2019 6.992 7.189 6.965 7.126 1,376,952 -0.35(-4.66%)
Aug 09, 2019 7.278 7.501 7.260 7.474 1,995,284 +0.19(+2.57%)
Aug 08, 2019 7.171 7.287 7.153 7.287 986,490 +0.16(+2.26%)
Aug 07, 2019 7.028 7.189 6.948 7.126 1,813,826 +0.05(+0.76%)
Aug 06, 2019 7.144 7.144 6.974 7.073 3,006,525 +0.03(+0.38%)
Aug 05, 2019 7.207 7.207 6.970 7.046 1,916,818 -0.21(-2.95%)
Aug 02, 2019 7.314 7.332 7.215 7.260 792,828 -0.10(-1.33%)
Aug 01, 2019 7.385 7.457 7.341 7.358 1,296,482 -0.01(-0.12%)
Jul 31, 2019 7.760 7.760 7.327 7.367 730,030 -0.04(-0.60%)
Jul 30, 2019 7.501 7.528 7.394 7.412 867,867 -0.09(-1.19%)
Jul 29, 2019 7.519 7.546 7.466 7.501 747,051 +0.00(+0.00%)
Jul 26, 2019 7.501 7.510 7.474 7.501 1,630,112 +0.02(+0.24%)
Jul 25, 2019 7.492 7.501 7.407 7.483 1,918,953 +0.00(+0.00%)
Jul 24, 2019 7.519 7.519 7.474 7.483 774,457 -0.04(-0.48%)
Jul 23, 2019 7.564 7.564 7.457 7.519 1,388,337 -0.02(-0.24%)
Jul 22, 2019 7.573 7.573 7.510 7.537 1,557,330 +0.00(+0.00%)
Jul 19, 2019 7.528 7.595 7.474 7.537 1,792,037 +0.01(+0.12%)
Jul 18, 2019 7.555 7.564 7.519 7.528 2,018,495 -0.02(-0.24%)
Jul 17, 2019 7.537 7.568 7.510 7.546 1,314,763 +0.02(+0.24%)
Jul 16, 2019 7.582 7.582 7.466 7.528 655,784 -0.04(-0.47%)
Jul 15, 2019 7.501 7.564 7.501 7.564 1,051,472 +0.05(+0.71%)
Jul 12, 2019 7.537 7.546 7.457 7.510 6,458,077 -0.04(-0.47%)
Jul 11, 2019 7.519 7.566 7.483 7.546 1,893,647 +0.04(+0.60%)
Jul 10, 2019 7.510 7.564 7.457 7.501 1,197,355 +0.04(+0.60%)
Jul 09, 2019 7.483 7.483 7.399 7.457 674,245 -0.03(-0.36%)
Jul 08, 2019 7.608 7.635 7.457 7.483 783,623 -0.13(-1.76%)
Jul 05, 2019 7.653 7.653 7.501 7.617 610,858 -0.04(-0.58%)
Jul 03, 2019 7.662 7.707 7.617 7.662 814,888 -0.02(-0.23%)
Jul 02, 2019 7.796 7.850 7.653 7.680 796,615 -0.10(-1.26%)
Jul 01, 2019 7.921 7.975 7.747 7.778 1,836,386 -0.14(-1.80%)
Jun 28, 2019 7.662 7.948 7.662 7.921 1,139,970 +0.34(+4.48%)
Jun 27, 2019 7.537 7.644 7.537 7.582 667,553 +0.04(+0.59%)
Jun 26, 2019 7.671 7.671 7.537 7.537 502,491 -0.07(-0.94%)
Jun 25, 2019 7.626 7.680 7.573 7.608 423,296 +0.00(+0.00%)
Jun 24, 2019 7.501 7.689 7.483 7.608 411,459 +0.13(+1.67%)
Jun 21, 2019 7.626 7.658 7.474 7.483 1,283,194 -0.15(-1.99%)
Jun 20, 2019 7.501 7.671 7.501 7.635 704,133 +0.16(+2.15%)
Jun 19, 2019 7.501 7.506 7.394 7.474 504,549 -0.01(-0.12%)
Jun 18, 2019 7.439 7.537 7.389 7.483 528,731 +0.13(+1.70%)
Jun 17, 2019 7.412 7.477 7.349 7.358 300,119 -0.07(-0.96%)
Jun 14, 2019 7.474 7.501 7.390 7.430 668,640 -0.06(-0.83%)
Jun 13, 2019 7.483 7.519 7.439 7.492 417,700 +0.05(+0.72%)
Jun 12, 2019 7.439 7.509 7.412 7.439 512,157 -0.04(-0.60%)
Jun 11, 2019 7.421 7.501 7.381 7.483 328,865 +0.15(+2.07%)
Jun 10, 2019 7.323 7.385 7.305 7.332 264,595 +0.01(+0.12%)
Jun 07, 2019 7.332 7.385 7.296 7.323 369,314 +0.05(+0.74%)
Jun 06, 2019 7.242 7.278 7.157 7.269 623,936 +0.05(+0.74%)
Jun 05, 2019 7.394 7.412 7.198 7.215 1,070,585 -0.17(-2.30%)
Jun 04, 2019 7.198 7.407 7.198 7.385 774,794 +0.21(+2.99%)
Jun 03, 2019 7.238 7.238 7.122 7.171 2,164,146 +0.04(+0.50%)
May 31, 2019 7.046 7.166 7.006 7.135 496,301 +0.06(+0.88%)
May 30, 2019 7.064 7.171 7.015 7.073 832,273 +0.04(+0.64%)
May 29, 2019 6.840 7.082 6.787 7.028 906,388 +0.17(+2.47%)
May 28, 2019 7.099 7.114 6.858 6.858 1,329,820 -0.21(-2.91%)
May 24, 2019 7.010 7.082 6.992 7.064 515,562 +0.10(+1.41%)
May 23, 2019 6.849 6.992 6.778 6.965 611,847 +0.01(+0.13%)
May 22, 2019 7.028 7.046 6.939 6.957 999,383 -0.07(-1.02%)
May 21, 2019 6.983 7.064 6.934 7.028 1,053,012 +0.08(+1.16%)
May 20, 2019 6.957 7.010 6.939 6.948 725,230 -0.01(-0.13%)
May 17, 2019 6.894 6.983 6.876 6.957 721,719 +0.01(+0.13%)
May 16, 2019 7.001 7.073 6.921 6.948 546,897 -0.07(-1.02%)
May 15, 2019 6.939 7.077 6.894 7.019 1,005,194 +0.03(+0.38%)
May 14, 2019 6.983 7.059 6.965 6.992 1,358,841 +0.04(+0.64%)
May 13, 2019 7.010 7.082 6.900 6.948 834,461 -0.19(-2.63%)
May 10, 2019 7.189 7.233 7.028 7.135 973,901 -0.01(-0.12%)
May 09, 2019 7.099 7.175 7.019 7.144 879,681 -0.03(-0.38%)
May 08, 2019 7.283 7.300 7.171 7.171 926,904 -0.08(-1.06%)
May 07, 2019 7.351 7.368 7.240 7.248 966,479 -0.11(-1.51%)
May 06, 2019 7.257 7.407 7.163 7.360 1,014,254 -0.02(-0.23%)
May 03, 2019 7.377 7.437 7.257 7.377 610,180 +0.04(+0.58%)
May 02, 2019 7.394 7.394 7.300 7.334 783,549 -0.05(-0.70%)
May 01, 2019 7.488 7.557 7.368 7.386 596,149 -0.10(-1.37%)
Apr 30, 2019 7.548 7.548 7.394 7.488 804,281 -0.08(-1.02%)
Apr 29, 2019 7.591 7.617 7.514 7.566 1,819,785 -0.01(-0.11%)
Apr 26, 2019 7.591 7.737 7.506 7.574 1,045,173 -0.02(-0.23%)
Apr 25, 2019 7.634 7.677 7.544 7.591 881,483 -0.07(-0.89%)
Apr 24, 2019 7.617 7.694 7.523 7.660 1,191,295 +0.03(+0.45%)
Apr 23, 2019 7.591 7.634 7.523 7.625 1,502,364 +0.03(+0.34%)
Apr 22, 2019 7.643 7.651 7.566 7.600 546,670 -0.04(-0.56%)
Apr 18, 2019 7.583 7.651 7.566 7.643 699,816 +0.05(+0.68%)
Apr 17, 2019 7.668 7.715 7.557 7.591 886,323 -0.07(-0.89%)
Apr 16, 2019 7.660 7.733 7.583 7.660 684,406 +0.01(+0.11%)
Apr 15, 2019 7.668 7.703 7.591 7.651 2,302,803 +0.03(+0.34%)
Apr 12, 2019 7.566 7.698 7.506 7.625 1,292,373 +0.04(+0.56%)
Apr 11, 2019 7.523 7.608 7.454 7.583 1,296,018 +0.03(+0.45%)
Apr 10, 2019 7.583 7.583 7.506 7.548 2,466,538 +0.00(+0.00%)
Apr 09, 2019 7.497 7.574 7.437 7.548 3,122,580 +0.06(+0.80%)
Apr 08, 2019 7.583 7.604 7.467 7.488 1,005,107 -0.10(-1.35%)
Apr 05, 2019 7.617 7.662 7.578 7.591 700,283 -0.03(-0.34%)
Apr 04, 2019 7.531 7.668 7.480 7.617 734,718 +0.08(+1.02%)
Apr 03, 2019 7.548 7.630 7.471 7.540 956,249 +0.02(+0.23%)
Apr 02, 2019 7.788 7.788 7.514 7.523 797,697 -0.26(-3.30%)
Apr 01, 2019 7.737 7.805 7.685 7.780 715,447 +0.13(+1.68%)
Mar 29, 2019 7.600 7.711 7.600 7.651 1,195,617 +0.07(+0.90%)
Mar 28, 2019 7.574 7.677 7.540 7.583 1,249,491 +0.02(+0.23%)
Mar 27, 2019 7.480 7.613 7.411 7.566 1,548,911 -0.01(-0.11%)
Mar 26, 2019 7.608 7.617 7.514 7.574 1,142,423 +0.02(+0.23%)
Mar 25, 2019 7.403 7.566 7.390 7.557 1,500,540 +0.15(+2.08%)
Mar 22, 2019 7.634 7.651 7.398 7.403 1,314,315 -0.32(-4.11%)
Mar 21, 2019 7.857 7.865 7.655 7.720 1,937,768 -0.15(-1.96%)
Mar 20, 2019 7.977 8.002 7.840 7.874 1,042,321 -0.09(-1.18%)
Mar 19, 2019 8.122 8.122 7.951 7.968 1,591,081 -0.14(-1.69%)
Mar 18, 2019 7.968 8.195 7.968 8.105 3,024,292 +0.18(+2.27%)
Mar 15, 2019 7.874 8.011 7.874 7.925 2,760,167 +0.10(+1.31%)
Mar 14, 2019 7.805 7.934 7.780 7.823 3,204,984 -0.01(-0.11%)
Mar 13, 2019 7.771 7.874 7.767 7.831 1,969,402 +0.07(+0.88%)
Mar 12, 2019 7.720 7.797 7.660 7.763 2,512,826 +0.08(+1.00%)
Mar 11, 2019 7.548 7.891 7.548 7.685 3,941,626 +0.18(+2.40%)
Mar 08, 2019 7.351 7.527 7.343 7.506 2,014,715 +0.12(+1.62%)
Mar 07, 2019 7.334 7.454 7.253 7.386 3,238,035 +0.07(+0.94%)
Mar 06, 2019 7.368 7.403 7.274 7.317 2,485,312 -0.03(-0.35%)
Mar 05, 2019 7.300 7.407 7.240 7.343 2,786,758 +0.05(+0.71%)
Mar 04, 2019 7.454 7.493 7.246 7.291 2,630,301 -0.09(-1.28%)
Mar 01, 2019 7.548 7.583 7.334 7.386 2,542,729 -0.13(-1.71%)
Feb 28, 2019 7.540 7.625 7.441 7.514 1,924,012 -0.33(-4.26%)
Feb 27, 2019 8.834 8.889 7.720 7.848 3,009,052 -1.02(-11.50%)
Feb 26, 2019 8.825 8.936 8.782 8.868 721,865 -0.02(-0.19%)
Feb 25, 2019 9.005 9.013 8.857 8.885 760,607 -0.09(-1.05%)
Feb 22, 2019 8.825 9.001 8.791 8.979 1,273,465 +0.21(+2.44%)
Feb 21, 2019 8.774 8.774 8.645 8.765 781,453 -0.03(-0.29%)
Feb 20, 2019 8.774 8.825 8.748 8.791 922,777 +0.03(+0.29%)
Feb 19, 2019 8.688 8.782 8.624 8.765 863,463 +0.08(+0.89%)
Feb 15, 2019 8.739 8.782 8.654 8.688 678,224 -0.04(-0.49%)
Feb 14, 2019 8.662 8.769 8.662 8.731 2,074,339 +0.03(+0.39%)
Feb 13, 2019 8.791 8.825 8.679 8.696 1,169,307 -0.11(-1.26%)
Feb 12, 2019 8.748 8.821 8.688 8.808 666,668 +0.12(+1.38%)
Feb 11, 2019 8.739 8.748 8.645 8.688 775,042 -0.05(-0.59%)
Feb 08, 2019 8.671 8.748 8.611 8.739 727,011 +0.04(+0.49%)
Feb 07, 2019 8.782 8.791 8.654 8.696 796,669 -0.09(-0.98%)
Feb 06, 2019 8.808 8.902 8.756 8.782 681,924 -0.11(-1.25%)
Feb 05, 2019 8.911 8.962 8.868 8.894 890,624 +0.05(+0.58%)
Feb 04, 2019 8.816 8.876 8.765 8.842 1,062,369 -0.03(-0.29%)
Feb 01, 2019 8.834 8.876 8.748 8.868 842,441 +0.01(+0.10%)
Jan 31, 2019 8.739 8.928 8.739 8.859 1,866,007 +0.19(+2.17%)
Jan 30, 2019 8.705 8.752 8.628 8.671 2,137,776 -0.03(-0.30%)
Jan 29, 2019 8.696 8.765 8.662 8.696 1,304,956 +0.05(+0.59%)
Jan 28, 2019 8.542 8.654 8.517 8.645 968,949 -0.03(-0.30%)
Jan 25, 2019 8.688 8.756 8.632 8.671 1,487,635 +0.03(+0.40%)
Jan 24, 2019 8.636 8.714 8.559 8.636 1,298,164 +0.01(+0.10%)
Jan 23, 2019 8.696 8.731 8.551 8.628 1,604,367 +0.01(+0.10%)
Jan 22, 2019 8.722 8.722 8.474 8.619 2,617,673 -0.16(-1.85%)
Jan 18, 2019 8.791 8.894 8.722 8.782 1,871,624 +0.06(+0.69%)
Jan 17, 2019 8.679 8.726 8.568 8.722 1,063,801 +0.04(+0.47%)
Jan 16, 2019 8.596 8.732 8.596 8.681 1,574,489 +0.08(+0.89%)
Jan 15, 2019 8.486 8.664 8.468 8.605 2,711,487 +0.10(+1.20%)
Jan 14, 2019 8.400 8.511 8.375 8.503 2,195,783 +0.05(+0.60%)
Jan 11, 2019 8.273 8.477 8.273 8.451 3,019,962 +0.15(+1.85%)
Jan 10, 2019 8.256 8.332 8.205 8.298 3,178,004 +0.04(+0.52%)
Jan 09, 2019 8.222 8.281 8.179 8.256 2,922,184 +0.08(+0.94%)
Jan 08, 2019 8.102 8.230 8.077 8.179 2,181,998 +0.08(+0.95%)
Jan 07, 2019 8.094 8.247 8.034 8.102 1,606,292 -0.02(-0.21%)
Jan 04, 2019 7.720 8.145 7.720 8.120 3,746,196 +0.43(+5.53%)
Jan 03, 2019 7.737 7.754 7.639 7.694 1,604,616 -0.04(-0.55%)
Jan 02, 2019 7.558 7.737 7.524 7.737 1,918,841 +0.14(+1.91%)
Dec 31, 2018 7.575 7.622 7.481 7.592 706,612 +0.06(+0.79%)
Dec 28, 2018 7.609 7.664 7.354 7.532 2,316,992 -0.05(-0.67%)
Dec 27, 2018 7.430 7.583 7.388 7.583 2,426,437 +0.10(+1.37%)
Dec 26, 2018 7.260 7.490 7.251 7.481 1,260,824 +0.20(+2.69%)
Dec 24, 2018 7.285 7.439 7.243 7.285 550,344 -0.03(-0.35%)
Dec 21, 2018 7.388 7.545 7.294 7.311 2,013,151 -0.10(-1.38%)
Dec 20, 2018 7.507 7.626 7.388 7.413 2,150,182 +0.00(+0.00%)
Dec 19, 2018 7.524 7.664 7.379 7.413 1,809,858 -0.10(-1.36%)
Dec 18, 2018 7.515 7.643 7.481 7.515 1,773,323 +0.01(+0.11%)
Dec 17, 2018 7.583 7.617 7.405 7.507 2,472,283 -0.04(-0.56%)
Dec 14, 2018 7.456 7.609 7.456 7.549 956,405 +0.02(+0.23%)
Dec 13, 2018 7.473 7.617 7.439 7.532 2,035,039 +0.05(+0.68%)
Dec 12, 2018 7.447 7.566 7.405 7.481 1,458,135 +0.14(+1.85%)
Dec 11, 2018 7.447 7.464 7.319 7.345 951,232 -0.03(-0.46%)
Dec 10, 2018 7.388 7.396 7.264 7.379 1,402,163 -0.02(-0.23%)
Dec 07, 2018 7.600 7.651 7.396 7.396 1,044,056 -0.19(-2.47%)
Dec 06, 2018 7.294 7.600 7.294 7.583 1,319,688 +0.18(+2.41%)
Dec 04, 2018 7.456 7.498 7.362 7.405 2,801,540 -0.05(-0.68%)
Dec 03, 2018 7.515 7.617 7.396 7.456 1,772,196 +0.07(+0.92%)
Nov 30, 2018 7.498 7.519 7.388 7.388 1,922,916 -0.11(-1.48%)
Nov 29, 2018 7.405 7.532 7.405 7.498 1,411,828 +0.10(+1.38%)
Nov 28, 2018 7.251 7.417 7.226 7.396 2,268,690 +0.18(+2.48%)
Nov 27, 2018 7.039 7.302 7.022 7.217 3,024,976 +0.17(+2.42%)
Nov 26, 2018 7.081 7.115 7.022 7.047 963,461 -0.02(-0.24%)
Nov 23, 2018 7.022 7.115 6.954 7.064 1,535,771 -0.03(-0.36%)
Nov 21, 2018 7.090 7.090 7.090 0 +0.13(+1.83%)
Nov 20, 2018 7.022 7.090 6.945 6.962 1,434,997 -0.17(-2.39%)
Nov 19, 2018 7.141 7.226 7.039 7.132 1,126,292 -0.06(-0.83%)
Nov 16, 2018 7.022 7.200 7.022 7.192 3,003,161 +0.13(+1.81%)
Nov 15, 2018 6.843 7.115 6.843 7.064 2,596,578 +0.20(+2.98%)
Nov 14, 2018 6.664 6.881 6.651 6.860 4,861,206 +0.25(+3.73%)
Nov 13, 2018 6.647 6.732 6.579 6.613 4,865,842 -0.04(-0.64%)
Nov 12, 2018 6.698 6.749 6.626 6.656 1,228,540 -0.09(-1.39%)
Nov 09, 2018 6.809 6.868 6.673 6.749 1,004,343 -0.11(-1.61%)
Nov 08, 2018 6.911 7.005 6.860 6.860 1,542,685 -0.13(-1.83%)
Nov 07, 2018 7.047 7.090 6.945 6.988 1,181,398 -0.02(-0.24%)
Nov 06, 2018 7.090 7.115 6.911 7.005 1,359,786 -0.11(-1.55%)
Nov 05, 2018 7.064 7.166 6.996 7.115 1,531,386 -0.04(-0.59%)
Nov 02, 2018 7.183 7.268 7.098 7.158 1,035,362 +0.03(+0.48%)
Nov 01, 2018 6.826 7.183 6.783 7.124 1,277,504 +0.42(+6.22%)
Oct 31, 2018 6.690 6.762 6.392 6.707 2,046,083 +0.02(+0.25%)
Oct 30, 2018 6.383 6.690 6.366 6.690 6,060,543 +0.33(+5.22%)
Oct 29, 2018 6.851 6.885 6.324 6.358 3,520,115 -0.43(-6.27%)
Oct 26, 2018 6.698 6.805 6.605 6.783 1,520,379 +0.05(+0.76%)
Oct 25, 2018 6.511 6.771 6.485 6.732 5,441,939 +0.24(+3.67%)
Oct 24, 2018 6.656 6.792 6.494 6.494 1,832,958 -0.14(-2.05%)
Oct 23, 2018 6.545 6.681 6.511 6.630 1,789,065 -0.05(-0.76%)
Oct 22, 2018 6.681 6.783 6.630 6.681 2,197,852 +0.10(+1.55%)
Oct 19, 2018 6.596 6.647 6.536 6.579 831,744 +0.01(+0.13%)
Oct 18, 2018 6.673 6.732 6.571 6.571 932,984 -0.15(-2.28%)
Oct 17, 2018 6.707 6.749 6.630 6.724 1,149,321 -0.04(-0.63%)
Oct 16, 2018 6.460 6.783 6.460 6.766 1,628,520 +0.37(+5.86%)
Oct 15, 2018 6.366 6.494 6.349 6.392 1,011,397 +0.03(+0.40%)
Oct 12, 2018 6.375 6.460 6.332 6.366 906,118 +0.09(+1.36%)
Oct 11, 2018 6.358 6.400 6.256 6.281 873,669 -0.09(-1.34%)
Oct 10, 2018 6.511 6.536 6.298 6.366 950,104 -0.19(-2.86%)
Oct 09, 2018 6.613 6.673 6.515 6.553 808,368 -0.10(-1.53%)
Oct 08, 2018 6.545 6.724 6.502 6.656 1,919,159 +0.21(+3.30%)
Oct 05, 2018 6.528 6.579 6.307 6.443 1,195,037 -0.06(-0.92%)
Oct 04, 2018 6.639 6.673 6.451 6.502 2,062,708 -0.18(-2.68%)
Oct 03, 2018 6.766 6.826 6.673 6.681 1,202,029 +0.00(+0.00%)
Oct 02, 2018 6.639 6.758 6.605 6.681 1,676,558 +0.06(+0.90%)
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.