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 )

N/A 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 (%)
May 31, 2019 7.890 8.025 7.845 7.990 443,200 +0.07(+0.88%)
May 30, 2019 7.910 8.030 7.855 7.920 743,225 +0.05(+0.64%)
May 29, 2019 7.660 7.930 7.600 7.870 809,410 +0.19(+2.47%)
May 28, 2019 7.950 7.966 7.680 7.680 1,187,537 -0.23(-2.91%)
May 24, 2019 7.850 7.930 7.830 7.910 460,400 +0.11(+1.41%)
May 23, 2019 7.670 7.830 7.590 7.800 546,383 +0.01(+0.13%)
May 22, 2019 7.870 7.890 7.770 7.790 892,455 -0.08(-1.02%)
May 21, 2019 7.820 7.910 7.765 7.870 940,346 +0.09(+1.16%)
May 20, 2019 7.790 7.850 7.770 7.780 647,635 -0.01(-0.13%)
May 17, 2019 7.720 7.820 7.700 7.790 644,500 +0.01(+0.13%)
May 16, 2019 7.840 7.920 7.750 7.780 488,383 -0.08(-1.02%)
May 15, 2019 7.770 7.925 7.720 7.860 897,644 +0.03(+0.38%)
May 14, 2019 7.820 7.905 7.800 7.830 1,213,453 +0.05(+0.64%)
May 13, 2019 7.850 7.930 7.727 7.780 745,179 -0.21(-2.63%)
May 10, 2019 8.050 8.100 7.870 7.990 869,700 -0.01(-0.12%)
May 09, 2019 7.950 8.035 7.860 8.000 785,561 -0.37(-4.42%)
May 08, 2019 8.500 8.520 8.370 8.370 794,168 -0.09(-1.06%)
May 07, 2019 8.580 8.600 8.450 8.460 828,076 -0.13(-1.51%)
May 06, 2019 8.470 8.645 8.360 8.590 869,009 -0.02(-0.23%)
May 03, 2019 8.610 8.680 8.470 8.610 522,800 +0.05(+0.58%)
May 02, 2019 8.630 8.630 8.520 8.560 671,342 -0.06(-0.70%)
May 01, 2019 8.740 8.820 8.600 8.620 510,778 -0.12(-1.37%)
Apr 30, 2019 8.810 8.810 8.630 8.740 689,105 -0.09(-1.02%)
Apr 29, 2019 8.860 8.890 8.770 8.830 1,559,185 -0.01(-0.11%)
Apr 26, 2019 8.860 9.030 8.760 8.840 895,500 -0.02(-0.23%)
Apr 25, 2019 8.910 8.960 8.805 8.860 755,251 -0.08(-0.89%)
Apr 24, 2019 8.890 8.980 8.780 8.940 1,020,697 +0.04(+0.45%)
Apr 23, 2019 8.860 8.910 8.780 8.900 1,287,220 +0.03(+0.34%)
Apr 22, 2019 8.920 8.930 8.830 8.870 468,385 -0.05(-0.56%)
Apr 18, 2019 8.850 8.930 8.830 8.920 599,600 +0.06(+0.68%)
Apr 17, 2019 8.950 9.005 8.820 8.860 759,398 -0.08(-0.89%)
Apr 16, 2019 8.940 9.025 8.850 8.940 586,397 +0.01(+0.11%)
Apr 15, 2019 8.950 8.990 8.860 8.930 1,973,032 +0.03(+0.34%)
Apr 12, 2019 8.830 8.985 8.760 8.900 1,107,300 +0.05(+0.56%)
Apr 11, 2019 8.780 8.880 8.700 8.850 1,110,423 +0.04(+0.45%)
Apr 10, 2019 8.850 8.850 8.760 8.810 2,113,320 +0.00(+0.00%)
Apr 09, 2019 8.750 8.840 8.680 8.810 2,675,414 +0.07(+0.80%)
Apr 08, 2019 8.850 8.875 8.715 8.740 861,172 -0.12(-1.35%)
Apr 05, 2019 8.890 8.943 8.845 8.860 600,000 -0.03(-0.34%)
Apr 04, 2019 8.790 8.950 8.730 8.890 629,504 +0.09(+1.02%)
Apr 03, 2019 8.810 8.905 8.720 8.800 819,311 +0.02(+0.23%)
Apr 02, 2019 9.090 9.090 8.770 8.780 683,464 -0.30(-3.30%)
Apr 01, 2019 9.030 9.110 8.970 9.080 612,992 +0.15(+1.68%)
Mar 29, 2019 8.870 9.000 8.870 8.930 1,024,400 +0.08(+0.90%)
Mar 28, 2019 8.840 8.960 8.800 8.850 1,070,559 +0.02(+0.23%)
Mar 27, 2019 8.730 8.885 8.650 8.830 1,327,101 -0.01(-0.11%)
Mar 26, 2019 8.880 8.890 8.770 8.840 978,824 +0.02(+0.23%)
Mar 25, 2019 8.640 8.830 8.625 8.820 1,285,657 +0.18(+2.08%)
Mar 22, 2019 8.910 8.930 8.635 8.640 1,126,100 -0.37(-4.11%)
Mar 21, 2019 9.170 9.180 8.935 9.010 1,660,272 -0.18(-1.96%)
Mar 20, 2019 9.310 9.340 9.150 9.190 893,057 -0.11(-1.18%)
Mar 19, 2019 9.480 9.480 9.280 9.300 1,363,232 -0.16(-1.69%)
Mar 18, 2019 9.300 9.565 9.300 9.460 2,591,201 +0.21(+2.27%)
Mar 15, 2019 9.190 9.350 9.190 9.250 2,364,900 +0.12(+1.31%)
Mar 14, 2019 9.110 9.260 9.080 9.130 2,746,017 -0.01(-0.11%)
Mar 13, 2019 9.070 9.190 9.065 9.140 1,687,376 +0.08(+0.88%)
Mar 12, 2019 9.010 9.100 8.940 9.060 2,152,979 +0.09(+1.00%)
Mar 11, 2019 8.810 9.210 8.810 8.970 3,377,169 +0.21(+2.40%)
Mar 08, 2019 8.580 8.785 8.570 8.760 1,726,200 +0.14(+1.62%)
Mar 07, 2019 8.560 8.700 8.465 8.620 2,774,335 +0.08(+0.94%)
Mar 06, 2019 8.600 8.640 8.490 8.540 2,129,405 -0.03(-0.35%)
Mar 05, 2019 8.520 8.645 8.450 8.570 2,387,683 +0.06(+0.71%)
Mar 04, 2019 8.700 8.745 8.457 8.510 2,253,631 -0.11(-1.28%)
Mar 01, 2019 8.810 8.850 8.560 8.620 2,178,600 -0.15(-1.71%)
Feb 28, 2019 8.800 8.900 8.685 8.770 1,648,486 -0.39(-4.26%)
Feb 27, 2019 10.31 10.38 9.010 9.160 2,578,144 -1.19(-11.50%)
Feb 26, 2019 10.30 10.43 10.25 10.35 618,491 -0.02(-0.19%)
Feb 25, 2019 10.51 10.52 10.34 10.37 651,685 -0.11(-1.05%)
Feb 22, 2019 10.30 10.51 10.26 10.48 1,091,100 +0.25(+2.44%)
Feb 21, 2019 10.24 10.24 10.09 10.23 669,546 -0.03(-0.29%)
Feb 20, 2019 10.24 10.30 10.21 10.26 790,632 +0.03(+0.29%)
Feb 19, 2019 10.14 10.25 10.06 10.23 739,812 +0.09(+0.89%)
Feb 15, 2019 10.20 10.25 10.10 10.14 581,100 -0.05(-0.49%)
Feb 14, 2019 10.11 10.23 10.11 10.19 1,777,285 +0.04(+0.39%)
Feb 13, 2019 10.26 10.30 10.13 10.15 1,001,858 -0.13(-1.26%)
Feb 12, 2019 10.21 10.29 10.14 10.28 571,199 +0.14(+1.38%)
Feb 11, 2019 10.20 10.21 10.09 10.14 664,053 -0.06(-0.59%)
Feb 08, 2019 10.12 10.21 10.05 10.20 622,900 +0.05(+0.49%)
Feb 07, 2019 10.25 10.26 10.10 10.15 682,583 -0.10(-0.98%)
Feb 06, 2019 10.28 10.39 10.22 10.25 584,270 -0.13(-1.25%)
Feb 05, 2019 10.40 10.46 10.35 10.38 763,083 +0.06(+0.58%)
Feb 04, 2019 10.29 10.36 10.23 10.32 910,234 -0.03(-0.29%)
Feb 01, 2019 10.31 10.36 10.21 10.35 721,800 +0.01(+0.10%)
Jan 31, 2019 10.20 10.42 10.20 10.34 1,598,787 +0.22(+2.17%)
Jan 30, 2019 10.16 10.21 10.07 10.12 1,831,638 -0.03(-0.30%)
Jan 29, 2019 10.15 10.23 10.11 10.15 1,118,081 +0.06(+0.59%)
Jan 28, 2019 9.970 10.10 9.940 10.09 830,192 -0.03(-0.30%)
Jan 25, 2019 10.14 10.22 10.07 10.12 1,274,600 +0.04(+0.40%)
Jan 24, 2019 10.08 10.17 9.990 10.08 1,112,262 +0.01(+0.10%)
Jan 23, 2019 10.15 10.19 9.980 10.07 1,374,615 +0.01(+0.10%)
Jan 22, 2019 10.18 10.18 9.890 10.06 2,242,812 -0.19(-1.85%)
Jan 18, 2019 10.26 10.38 10.18 10.25 1,603,600 +0.07(+0.69%)
Jan 17, 2019 10.13 10.19 10.00 10.18 911,461 -0.02(-0.20%)
Jan 16, 2019 10.10 10.26 10.10 10.20 1,340,053 +0.09(+0.89%)
Jan 15, 2019 9.970 10.18 9.950 10.11 2,307,756 +0.12(+1.20%)
Jan 14, 2019 9.870 10.00 9.840 9.990 1,868,838 +0.06(+0.60%)
Jan 11, 2019 9.720 9.960 9.720 9.930 2,570,300 +0.18(+1.85%)
Jan 10, 2019 9.700 9.790 9.640 9.750 2,704,810 +0.05(+0.52%)
Jan 09, 2019 9.660 9.730 9.610 9.700 2,487,081 +0.09(+0.94%)
Jan 08, 2019 9.520 9.670 9.490 9.610 1,857,106 +0.09(+0.95%)
Jan 07, 2019 9.510 9.690 9.440 9.520 1,367,121 -0.02(-0.21%)
Jan 04, 2019 9.070 9.570 9.070 9.540 3,188,400 +0.50(+5.53%)
Jan 03, 2019 9.090 9.110 8.975 9.040 1,365,694 -0.05(-0.55%)
Jan 02, 2019 8.880 9.090 8.840 9.090 1,633,132 +0.17(+1.91%)
Dec 31, 2018 8.900 8.955 8.790 8.920 601,400 +0.07(+0.79%)
Dec 28, 2018 8.940 9.005 8.640 8.850 1,972,000 -0.06(-0.67%)
Dec 27, 2018 8.730 8.910 8.680 8.910 2,065,149 +0.12(+1.37%)
Dec 26, 2018 8.530 8.800 8.520 8.790 1,073,092 +0.23(+2.69%)
Dec 24, 2018 8.560 8.740 8.510 8.560 468,400 -0.03(-0.35%)
Dec 21, 2018 8.680 8.865 8.570 8.590 1,713,400 -0.12(-1.38%)
Dec 20, 2018 8.820 8.960 8.680 8.710 1,830,027 +0.00(+0.00%)
Dec 19, 2018 8.840 9.005 8.670 8.710 1,540,376 -0.12(-1.36%)
Dec 18, 2018 8.830 8.980 8.790 8.830 1,509,281 +0.01(+0.11%)
Dec 17, 2018 8.910 8.950 8.700 8.820 2,104,168 -0.05(-0.56%)
Dec 14, 2018 8.760 8.940 8.760 8.870 814,000 +0.02(+0.23%)
Dec 13, 2018 8.780 8.950 8.740 8.850 1,732,029 +0.06(+0.68%)
Dec 12, 2018 8.750 8.890 8.700 8.790 1,241,024 +0.16(+1.85%)
Dec 11, 2018 8.750 8.770 8.600 8.630 809,597 -0.04(-0.46%)
Dec 10, 2018 8.680 8.690 8.535 8.670 1,193,386 -0.02(-0.23%)
Dec 07, 2018 8.930 8.990 8.690 8.690 888,600 -0.22(-2.47%)
Dec 06, 2018 8.570 8.930 8.570 8.910 1,123,191 +0.21(+2.41%)
Dec 04, 2018 8.760 8.810 8.650 8.700 2,384,400 -0.06(-0.68%)
Dec 03, 2018 8.830 8.950 8.690 8.760 1,508,322 +0.08(+0.92%)
Nov 30, 2018 8.810 8.835 8.680 8.680 1,636,600 -0.13(-1.48%)
Nov 29, 2018 8.700 8.850 8.700 8.810 1,201,612 +0.12(+1.38%)
Nov 28, 2018 8.520 8.715 8.490 8.690 1,930,890 +0.21(+2.48%)
Nov 27, 2018 8.270 8.580 8.250 8.480 2,574,567 +0.20(+2.42%)
Nov 26, 2018 8.320 8.360 8.250 8.280 820,005 -0.02(-0.24%)
Nov 23, 2018 8.250 8.360 8.170 8.300 1,307,100 -0.03(-0.36%)
Nov 21, 2018 8.330 8.330 8.330 0 +0.15(+1.83%)
Nov 20, 2018 8.250 8.330 8.160 8.180 1,221,331 -0.20(-2.39%)
Nov 19, 2018 8.390 8.490 8.270 8.380 958,591 -0.07(-0.83%)
Nov 16, 2018 8.250 8.460 8.250 8.450 2,556,000 +0.15(+1.81%)
Nov 15, 2018 8.040 8.360 8.040 8.300 2,209,956 +0.24(+2.98%)
Nov 14, 2018 7.830 8.085 7.815 8.060 4,137,388 +0.29(+3.73%)
Nov 13, 2018 7.810 7.910 7.730 7.770 4,141,334 -0.05(-0.64%)
Nov 12, 2018 7.870 7.930 7.785 7.820 1,045,615 -0.11(-1.39%)
Nov 09, 2018 8.000 8.070 7.840 7.930 854,800 -0.13(-1.61%)
Nov 08, 2018 8.120 8.230 8.060 8.060 1,312,985 -0.15(-1.83%)
Nov 07, 2018 8.280 8.330 8.160 8.210 1,005,492 -0.02(-0.24%)
Nov 06, 2018 8.330 8.360 8.120 8.230 1,157,319 -0.13(-1.56%)
Nov 05, 2018 8.300 8.420 8.220 8.360 1,303,368 -0.05(-0.59%)
Nov 02, 2018 8.440 8.540 8.340 8.410 881,200 +0.04(+0.48%)
Nov 01, 2018 8.020 8.440 7.970 8.370 1,087,288 +0.49(+6.22%)
Oct 31, 2018 7.860 7.945 7.510 7.880 1,741,428 +0.02(+0.25%)
Oct 30, 2018 7.500 7.860 7.480 7.860 5,158,148 +0.39(+5.22%)
Oct 29, 2018 8.050 8.090 7.430 7.470 2,995,982 -0.50(-6.27%)
Oct 26, 2018 7.870 7.995 7.760 7.970 1,294,000 +0.06(+0.76%)
Oct 25, 2018 7.650 7.955 7.620 7.910 4,631,652 +0.28(+3.67%)
Oct 24, 2018 7.820 7.980 7.630 7.630 1,560,037 -0.16(-2.05%)
Oct 23, 2018 7.690 7.850 7.650 7.790 1,522,679 -0.06(-0.76%)
Oct 22, 2018 7.850 7.970 7.790 7.850 1,870,599 +0.12(+1.55%)
Oct 19, 2018 7.750 7.810 7.680 7.730 707,900 +0.01(+0.13%)
Oct 18, 2018 7.840 7.910 7.720 7.720 794,066 -0.18(-2.28%)
Oct 17, 2018 7.880 7.930 7.790 7.900 978,191 -0.05(-0.63%)
Oct 16, 2018 7.590 7.970 7.590 7.950 1,386,039 +0.44(+5.86%)
Oct 15, 2018 7.480 7.630 7.460 7.510 860,804 +0.03(+0.40%)
Oct 12, 2018 7.490 7.590 7.440 7.480 771,200 +0.10(+1.36%)
Oct 11, 2018 7.470 7.520 7.350 7.380 743,583 -0.10(-1.34%)
Oct 10, 2018 7.650 7.680 7.400 7.480 808,637 -0.22(-2.86%)
Oct 09, 2018 7.770 7.840 7.655 7.700 688,005 -0.12(-1.53%)
Oct 08, 2018 7.690 7.900 7.640 7.820 1,633,403 +0.25(+3.30%)
Oct 05, 2018 7.670 7.730 7.410 7.570 1,017,100 -0.07(-0.92%)
Oct 04, 2018 7.800 7.840 7.580 7.640 1,755,578 -0.21(-2.68%)
Oct 03, 2018 7.950 8.020 7.840 7.850 1,023,051 +0.00(+0.00%)
Oct 02, 2018 7.800 7.940 7.760 7.850 1,426,924 +0.07(+0.90%)
Oct 01, 2018 7.770 7.855 7.670 7.780 961,416 +0.05(+0.65%)
Sep 28, 2018 7.830 7.830 7.690 7.730 523,400 -0.13(-1.65%)
Sep 27, 2018 7.850 8.000 7.827 7.860 672,581 +0.03(+0.38%)
Sep 26, 2018 7.910 7.980 7.780 7.830 1,670,234 -0.06(-0.76%)
Sep 25, 2018 7.960 7.960 7.840 7.890 941,059 -0.07(-0.88%)
Sep 24, 2018 8.030 8.100 7.920 7.960 911,938 -0.09(-1.12%)
Sep 21, 2018 8.030 8.170 7.980 8.050 1,232,800 +0.00(+0.00%)
Sep 20, 2018 7.840 8.080 7.790 8.050 1,821,284 +0.26(+3.34%)
Sep 19, 2018 7.840 7.880 7.730 7.790 971,747 -0.01(-0.13%)
Sep 18, 2018 7.660 7.850 7.620 7.800 826,436 +0.18(+2.36%)
Sep 17, 2018 7.520 7.630 7.400 7.620 633,227 +0.07(+0.93%)
Sep 14, 2018 7.580 7.680 7.500 7.550 1,679,800 +0.04(+0.53%)
Sep 13, 2018 7.290 7.620 7.290 7.510 2,244,975 +0.22(+3.02%)
Sep 12, 2018 7.200 7.400 7.150 7.290 2,535,509 +0.09(+1.25%)
Sep 11, 2018 7.070 7.260 7.010 7.200 1,673,260 +0.08(+1.12%)
Sep 10, 2018 7.150 7.260 7.080 7.120 2,118,037 -0.03(-0.42%)
Sep 07, 2018 7.150 7.220 7.070 7.150 1,757,000 -0.01(-0.14%)
Sep 06, 2018 7.090 7.210 7.090 7.160 1,734,287 +0.09(+1.27%)
Sep 05, 2018 7.070 7.135 6.960 7.070 1,359,098 -0.01(-0.14%)
Sep 04, 2018 7.350 7.350 7.080 7.080 698,649 -0.34(-4.58%)
Aug 31, 2018 7.420 7.420 7.420 0 +0.08(+1.09%)
Aug 30, 2018 7.870 7.872 7.270 7.340 1,630,388 -0.55(-6.97%)
Aug 29, 2018 7.890 7.940 7.840 7.890 580,696 +0.00(+0.00%)
Aug 28, 2018 7.910 7.960 7.840 7.890 878,704 -0.04(-0.50%)
Aug 27, 2018 7.890 8.020 7.890 7.930 478,342 +0.03(+0.38%)
Aug 24, 2018 7.900 8.010 7.885 7.900 734,500 +0.07(+0.89%)
Aug 23, 2018 8.000 8.010 7.820 7.830 640,773 -0.19(-2.37%)
Aug 22, 2018 7.930 8.040 7.930 8.020 785,310 +0.10(+1.26%)
Aug 21, 2018 7.950 8.030 7.900 7.920 1,203,541 -0.02(-0.25%)
Aug 20, 2018 7.930 7.960 7.850 7.940 410,147 +0.01(+0.13%)
Aug 17, 2018 7.780 7.960 7.770 7.930 560,600 +0.13(+1.67%)
Aug 16, 2018 7.750 7.850 7.750 7.800 773,072 +0.06(+0.78%)
Aug 15, 2018 7.860 7.860 7.730 7.740 425,006 -0.21(-2.64%)
Aug 14, 2018 7.830 7.965 7.830 7.950 756,167 +0.15(+1.92%)
Aug 13, 2018 7.920 8.010 7.770 7.800 638,417 -0.16(-2.01%)
Aug 10, 2018 8.160 8.160 7.820 7.960 1,115,100 -0.22(-2.69%)
Aug 09, 2018 8.210 8.210 8.060 8.180 759,496 -0.05(-0.61%)
Aug 08, 2018 8.430 8.430 8.230 8.230 613,948 -0.18(-2.14%)
Aug 07, 2018 8.520 8.530 8.400 8.410 519,078 -0.08(-0.94%)
Aug 06, 2018 8.590 8.590 8.440 8.490 312,759 -0.12(-1.39%)
Aug 03, 2018 8.550 8.690 8.550 8.610 530,600 +0.12(+1.41%)
Aug 02, 2018 8.610 8.630 8.420 8.490 768,103 -0.16(-1.85%)
Aug 01, 2018 8.740 8.740 8.590 8.650 1,438,470 -0.12(-1.37%)
Jul 31, 2018 8.750 8.830 8.730 8.770 1,154,928 +0.01(+0.11%)
Jul 30, 2018 8.690 8.805 8.661 8.760 648,965 +0.10(+1.15%)
Jul 27, 2018 8.760 8.820 8.640 8.660 457,400 -0.06(-0.69%)
Jul 26, 2018 8.750 8.770 8.705 8.720 508,074 -0.05(-0.57%)
Jul 25, 2018 8.670 8.830 8.660 8.770 819,182 +0.11(+1.27%)
Jul 24, 2018 8.570 8.730 8.490 8.660 1,583,449 +0.17(+2.00%)
Jul 23, 2018 8.540 8.590 8.460 8.490 342,651 -0.06(-0.70%)
Jul 20, 2018 8.480 8.643 8.450 8.550 790,135 +0.09(+1.06%)
Jul 19, 2018 8.600 8.600 8.390 8.460 773,628 -0.18(-2.08%)
Jul 18, 2018 8.550 8.690 8.460 8.640 931,025 +0.02(+0.23%)
Jul 17, 2018 8.510 8.630 8.450 8.620 1,422,066 +0.11(+1.29%)
Jul 16, 2018 8.540 8.540 8.450 8.510 353,290 -0.05(-0.58%)
Jul 13, 2018 8.540 8.610 8.497 8.560 382,105 +0.02(+0.23%)
Jul 12, 2018 8.520 8.660 8.520 8.540 542,482 +0.04(+0.47%)
Jul 11, 2018 8.660 8.680 8.500 8.500 817,948 -0.22(-2.52%)
Jul 10, 2018 8.720 8.770 8.600 8.720 1,296,414 -0.02(-0.23%)
Jul 09, 2018 8.570 8.830 8.570 8.740 1,659,524 +0.21(+2.46%)
Jul 06, 2018 8.600 8.630 8.465 8.530 722,050 -0.05(-0.58%)
Jul 05, 2018 8.950 8.950 8.510 8.580 841,734 -0.37(-4.13%)
Jul 03, 2018 8.950 8.950 8.950 0 +0.40(+4.68%)
Jul 02, 2018 8.770 8.780 8.450 8.550 610,786 -0.26(-2.95%)
Jun 29, 2018 8.740 8.850 8.655 8.810 919,220 +0.06(+0.69%)
Jun 28, 2018 8.890 8.920 8.740 8.750 1,153,432 -0.14(-1.57%)
Jun 27, 2018 9.080 9.101 8.890 8.890 784,595 -0.19(-2.09%)
Jun 26, 2018 9.210 9.220 9.070 9.080 1,101,725 -0.11(-1.20%)
Jun 25, 2018 9.300 9.300 9.150 9.190 990,698 -0.11(-1.18%)
Jun 22, 2018 9.430 9.550 9.210 9.300 766,513 -0.08(-0.85%)
Jun 21, 2018 9.430 9.515 9.250 9.380 577,874 -0.07(-0.74%)
Jun 20, 2018 9.440 9.550 9.420 9.450 682,662 +0.04(+0.43%)
Jun 19, 2018 9.350 9.460 9.250 9.410 1,433,558 +0.05(+0.53%)
Jun 18, 2018 9.370 9.380 9.200 9.360 1,289,342 +0.11(+1.19%)
Jun 15, 2018 9.320 9.120 9.250 877,964 -0.07(-0.75%)
Jun 14, 2018 9.460 9.550 9.310 9.320 1,132,889 -0.10(-1.06%)
Jun 13, 2018 9.380 9.495 9.290 9.420 802,972 +0.02(+0.21%)
Jun 12, 2018 9.430 9.500 9.360 9.400 596,056 +0.01(+0.11%)
Jun 11, 2018 9.490 9.500 9.330 9.390 625,690 -0.12(-1.26%)
Jun 08, 2018 9.350 9.530 9.200 9.510 1,491,986 +0.22(+2.37%)
Jun 07, 2018 9.580 9.580 9.130 9.290 1,057,436 -0.30(-3.13%)
Jun 06, 2018 9.540 9.590 1,111,533 -0.10(-1.03%)
Jun 05, 2018 9.700 9.820 9.690 9.690 1,219,202 +0.00(+0.00%)
Jun 04, 2018 9.680 9.820 9.540 9.690 1,175,482 +0.10(+1.04%)
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.