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 (%)
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%)
Oct 01, 2015 9.849 9.880 9.656 9.694 1,129,466 -0.10(-1.03%)
Sep 30, 2015 9.772 9.818 9.679 9.795 1,612,706 +0.13(+1.36%)
Sep 29, 2015 9.594 9.710 9.563 9.663 693,383 +0.08(+0.81%)
Sep 28, 2015 9.842 9.842 9.578 9.586 740,334 -0.30(-3.06%)
Sep 25, 2015 10.09 10.12 9.826 9.888 890,432 -0.10(-1.01%)
Sep 24, 2015 9.718 10.07 9.667 9.989 1,190,104 +0.16(+1.66%)
Sep 23, 2015 10.14 10.21 9.818 9.826 736,625 -0.23(-2.31%)
Sep 22, 2015 10.23 10.28 9.997 10.06 1,060,383 -0.29(-2.77%)
Sep 21, 2015 10.38 10.46 10.33 10.35 1,079,640 +0.01(+0.08%)
Sep 18, 2015 10.42 10.55 10.31 10.34 722,048 -0.23(-2.20%)
Sep 17, 2015 10.29 10.71 10.29 10.57 880,432 +0.02(+0.22%)
Sep 16, 2015 10.22 10.59 10.22 10.55 961,697 +0.40(+3.97%)
Sep 15, 2015 9.919 10.15 9.919 10.14 976,298 +0.22(+2.19%)
Sep 14, 2015 9.966 10.04 9.842 9.927 2,937,609 -0.05(-0.54%)
Sep 11, 2015 10.08 10.13 9.966 9.981 456,897 -0.12(-1.15%)
Sep 10, 2015 10.13 10.17 10.04 10.10 1,138,782 -0.08(-0.76%)
Sep 09, 2015 10.23 10.29 10.16 10.17 808,570 +0.03(+0.31%)
Sep 08, 2015 10.40 10.40 10.05 10.14 1,096,278 -0.10(-0.98%)
Sep 04, 2015 10.35 10.24 10.24 10.24 1,695,499 -0.27(-2.58%)
Sep 03, 2015 10.31 10.60 10.29 10.52 1,347,489 +0.22(+2.11%)
Sep 02, 2015 10.46 10.60 10.25 10.30 1,038,590 -0.09(-0.89%)
Sep 01, 2015 10.59 10.65 10.35 10.39 1,245,307 -0.36(-3.39%)
Aug 31, 2015 10.62 10.78 10.32 10.76 1,393,875 +0.19(+1.76%)
Aug 28, 2015 10.57 10.70 10.42 10.57 964,425 -0.09(-0.80%)
Aug 27, 2015 10.16 10.66 10.06 10.66 1,417,457 +0.71(+7.09%)
Aug 26, 2015 10.04 10.05 9.918 9.950 1,419,207 +0.09(+0.86%)
Aug 25, 2015 10.18 10.47 9.857 9.865 1,709,094 -0.01(-0.08%)
Aug 24, 2015 10.09 10.17 9.454 9.873 985,226 -0.57(-5.49%)
Aug 21, 2015 10.76 10.83 10.45 10.45 542,108 -0.41(-3.78%)
Aug 20, 2015 10.74 10.91 10.67 10.86 745,666 +0.06(+0.57%)
Aug 19, 2015 10.82 10.86 10.67 10.79 1,019,941 -0.03(-0.29%)
Aug 18, 2015 10.70 10.86 10.65 10.83 971,204 +0.11(+1.01%)
Aug 17, 2015 10.85 10.93 10.69 10.72 644,213 -0.19(-1.71%)
Aug 14, 2015 10.92 10.97 10.73 10.90 445,896 -0.02(-0.21%)
Aug 13, 2015 11.07 11.08 10.92 10.93 681,530 -0.15(-1.40%)
Aug 12, 2015 10.87 11.09 10.78 11.08 882,866 +0.12(+1.13%)
Aug 11, 2015 11.16 11.20 10.94 10.96 939,231 -0.34(-3.02%)
Aug 10, 2015 11.22 11.31 11.16 11.30 748,396 +0.11(+0.97%)
Aug 07, 2015 11.24 11.30 11.15 11.19 1,186,525 -0.02(-0.14%)
Aug 06, 2015 11.16 11.28 11.06 11.21 1,219,434 +0.04(+0.35%)
Aug 05, 2015 11.13 11.28 11.06 11.17 653,291 +0.07(+0.63%)
Aug 04, 2015 11.42 11.52 11.07 11.10 842,513 -0.33(-2.85%)
Aug 03, 2015 11.62 11.71 11.32 11.42 1,033,892 -0.29(-2.45%)
Jul 31, 2015 11.14 11.72 11.14 11.71 1,272,626 +0.56(+5.00%)
Jul 30, 2015 11.25 11.35 11.10 11.15 635,672 -0.12(-1.03%)
Jul 29, 2015 11.53 11.53 11.21 11.27 1,619,424 -0.26(-2.29%)
Jul 28, 2015 11.70 11.87 11.47 11.53 715,898 -0.13(-1.13%)
Jul 27, 2015 11.82 11.91 11.59 11.66 700,212 -0.25(-2.08%)
Jul 24, 2015 12.00 12.03 11.90 11.91 1,103,207 -0.12(-1.03%)
Jul 23, 2015 12.17 12.27 11.99 12.03 578,961 -0.19(-1.58%)
Jul 22, 2015 12.27 12.33 12.19 12.23 681,989 -0.12(-0.94%)
Jul 21, 2015 12.20 12.37 12.18 12.34 572,230 +0.14(+1.14%)
Jul 20, 2015 12.31 12.34 12.18 12.21 466,029 -0.11(-0.88%)
Jul 17, 2015 12.34 12.39 12.30 12.31 522,826 -0.09(-0.69%)
Jul 16, 2015 12.44 12.45 12.33 12.40 222,341 +0.08(+0.63%)
Jul 15, 2015 12.33 12.44 12.28 12.32 524,158 -0.08(-0.63%)
Jul 14, 2015 12.34 12.48 12.26 12.40 520,479 +0.07(+0.57%)
Jul 13, 2015 12.26 12.35 12.22 12.33 617,109 +0.09(+0.70%)
Jul 10, 2015 11.96 12.35 11.90 12.24 920,814 +0.42(+3.54%)
Jul 09, 2015 11.83 11.98 11.80 11.83 1,057,514 +0.19(+1.60%)
Jul 08, 2015 11.61 11.80 11.59 11.64 790,040 -0.21(-1.77%)
Jul 07, 2015 11.76 11.90 11.63 11.85 727,678 -0.15(-1.23%)
Jul 06, 2015 12.03 12.08 11.87 12.00 1,077,609 -0.26(-2.15%)
Jul 02, 2015 12.13 12.26 12.26 12.26 1,010,537 +0.19(+1.54%)
Jul 01, 2015 12.33 12.35 12.02 12.07 855,171 -0.19(-1.58%)
Jun 30, 2015 12.01 12.33 12.01 12.27 867,675 +0.33(+2.73%)
Jun 29, 2015 12.23 12.25 11.92 11.94 601,546 -0.40(-3.26%)
Jun 26, 2015 12.23 12.36 12.17 12.34 605,228 +0.11(+0.89%)
Jun 25, 2015 12.21 12.24 12.18 12.24 1,053,195 +0.05(+0.38%)
Jun 24, 2015 12.38 12.38 12.19 12.19 565,099 -0.19(-1.56%)
Jun 23, 2015 12.45 12.53 12.34 12.38 638,028 -0.08(-0.62%)
Jun 22, 2015 12.25 12.53 12.25 12.46 698,894 +0.34(+2.81%)
Jun 19, 2015 12.52 12.57 12.10 12.12 888,559 -0.43(-3.40%)
Jun 18, 2015 12.52 12.62 12.45 12.55 991,829 +0.05(+0.43%)
Jun 17, 2015 12.46 12.52 12.24 12.49 1,137,730 +0.01(+0.06%)
Jun 16, 2015 12.48 12.50 12.38 12.48 703,545 +0.02(+0.12%)
Jun 15, 2015 12.45 12.48 12.34 12.47 1,239,700 -0.02(-0.19%)
Jun 12, 2015 12.48 12.51 12.42 12.49 1,179,806 +0.02(+0.12%)
Jun 11, 2015 12.53 12.57 12.34 12.48 849,828 -0.09(-0.68%)
Jun 10, 2015 12.68 12.79 12.54 12.56 910,747 -0.02(-0.12%)
Jun 09, 2015 12.60 12.60 12.52 12.58 735,920 -0.01(-0.06%)
Jun 08, 2015 12.69 12.70 12.57 12.58 830,508 -0.10(-0.79%)
Jun 05, 2015 12.62 12.73 12.49 12.69 970,142 +0.00(+0.00%)
Jun 04, 2015 12.77 12.81 12.63 12.69 507,217 -0.13(-1.03%)
Jun 03, 2015 12.91 12.91 12.79 12.82 721,180 -0.13(-1.02%)
Jun 02, 2015 13.02 13.10 12.91 12.95 798,912 -0.03(-0.24%)
Jun 01, 2015 13.20 13.20 12.98 12.98 901,981 -0.20(-1.53%)
May 29, 2015 13.24 13.36 13.17 13.18 1,393,064 -0.10(-0.76%)
May 28, 2015 13.27 13.31 13.16 13.28 654,988 -0.05(-0.35%)
May 27, 2015 13.14 13.36 13.09 13.33 1,062,511 +0.13(+1.00%)
May 26, 2015 13.37 13.38 13.07 13.20 952,234 -0.22(-1.67%)
May 22, 2015 13.62 13.42 13.42 13.42 2,244,320 -0.26(-1.87%)
May 21, 2015 13.67 13.82 13.61 13.68 538,603 -0.02(-0.17%)
May 20, 2015 13.77 13.79 13.62 13.70 984,637 -0.08(-0.56%)
May 19, 2015 14.04 14.05 13.75 13.78 1,148,101 -0.29(-2.09%)
May 18, 2015 14.13 14.15 13.95 14.07 699,969 -0.05(-0.38%)
May 15, 2015 14.03 14.18 13.85 14.13 1,051,359 +0.12(+0.88%)
May 14, 2015 14.13 14.27 13.97 14.00 1,264,622 +0.08(+0.59%)
May 13, 2015 14.07 14.10 13.90 13.92 2,439,126 -0.03(-0.22%)
May 12, 2015 13.94 14.01 13.79 13.95 2,727,287 -0.02(-0.11%)
May 11, 2015 13.99 14.03 13.92 13.97 1,068,820 -0.04(-0.27%)
May 08, 2015 14.11 14.17 13.99 14.00 1,576,266 +0.05(+0.38%)
May 07, 2015 13.79 13.97 13.74 13.95 1,227,442 +0.20(+1.49%)
May 06, 2015 13.72 13.76 13.63 13.75 911,116 +0.11(+0.83%)
May 05, 2015 13.47 13.66 13.44 13.63 1,424,951 +0.05(+0.39%)
May 04, 2015 13.72 13.72 13.41 13.58 1,381,507 -0.11(-0.83%)
May 01, 2015 13.52 13.70 13.47 13.69 600,294 +0.24(+1.80%)
Apr 30, 2015 13.62 13.62 13.26 13.45 1,790,862 -0.22(-1.61%)
Apr 29, 2015 13.63 13.77 13.60 13.67 1,244,540 -0.06(-0.44%)
Apr 28, 2015 14.00 14.04 13.66 13.73 1,325,570 -0.24(-1.73%)
Apr 27, 2015 13.94 14.03 13.89 13.97 647,722 +0.02(+0.16%)
Apr 24, 2015 13.82 13.95 13.82 13.95 1,361,327 +0.25(+1.82%)
Apr 23, 2015 13.29 13.73 13.28 13.70 2,281,361 +0.41(+3.08%)
Apr 22, 2015 13.32 13.33 13.21 13.29 1,458,647 -0.07(-0.51%)
Apr 21, 2015 13.37 13.46 13.25 13.36 1,267,751 +0.07(+0.51%)
Apr 20, 2015 13.01 13.34 12.99 13.29 1,488,476 +0.31(+2.39%)
Apr 17, 2015 13.04 13.16 12.95 12.98 1,177,768 -0.18(-1.38%)
Apr 16, 2015 13.08 13.19 12.94 13.16 934,344 +0.08(+0.64%)
Apr 15, 2015 12.99 13.19 12.94 13.08 1,377,511 +0.08(+0.64%)
Apr 14, 2015 13.00 13.04 12.94 13.00 1,172,998 +0.01(+0.06%)
Apr 13, 2015 12.89 13.01 12.85 12.99 2,403,651 +0.05(+0.41%)
Apr 10, 2015 12.82 12.94 12.78 12.94 758,626 +0.05(+0.41%)
Apr 09, 2015 12.82 12.92 12.79 12.88 940,958 +0.05(+0.35%)
Apr 08, 2015 12.87 12.91 12.79 12.84 982,454 +0.02(+0.12%)
Apr 07, 2015 12.63 12.90 12.59 12.82 1,705,678 +0.16(+1.26%)
Apr 06, 2015 12.56 12.76 12.56 12.66 745,097 +0.17(+1.33%)
Apr 02, 2015 12.49 12.50 12.50 12.50 833,421 +0.07(+0.55%)
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.