Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Chile S.A. ADR (NY: ENIC )

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2017 3.439 3.490 3.338 3.420 733,488 -0.01(-0.19%)
Nov 29, 2017 3.522 3.522 3.395 3.427 584,305 -0.10(-2.71%)
Nov 28, 2017 3.516 3.548 3.446 3.522 615,097 +0.01(+0.36%)
Nov 27, 2017 3.452 3.535 3.414 3.510 1,190,411 +0.05(+1.47%)
Nov 24, 2017 3.363 3.484 3.363 3.459 384,489 +0.07(+2.07%)
Nov 22, 2017 3.503 3.516 3.369 3.389 473,155 -0.11(-3.10%)
Nov 21, 2017 3.503 3.548 3.471 3.497 257,090 +0.01(+0.37%)
Nov 20, 2017 3.637 3.637 3.459 3.484 230,380 -0.15(-4.03%)
Nov 17, 2017 3.611 3.688 3.605 3.631 191,574 +0.01(+0.35%)
Nov 16, 2017 3.618 3.653 3.573 3.618 323,529 -0.01(-0.35%)
Nov 15, 2017 3.554 3.656 3.554 3.631 263,686 +0.03(+0.88%)
Nov 14, 2017 3.637 3.675 3.596 3.599 273,555 -0.02(-0.53%)
Nov 13, 2017 3.624 3.669 3.611 3.618 169,610 -0.01(-0.18%)
Nov 10, 2017 3.650 3.656 3.605 3.624 201,658 -0.02(-0.52%)
Nov 09, 2017 3.631 3.669 3.599 3.643 130,358 +0.00(+0.00%)
Nov 08, 2017 3.631 3.701 3.631 3.643 215,798 +0.00(+0.00%)
Nov 07, 2017 3.707 3.745 3.643 3.643 166,380 -0.06(-1.55%)
Nov 06, 2017 3.688 3.707 3.631 3.701 176,766 +0.01(+0.17%)
Nov 03, 2017 3.675 3.707 3.602 3.694 756,432 +0.00(+0.00%)
Nov 02, 2017 3.561 3.732 3.561 3.694 304,237 +0.11(+3.02%)
Nov 01, 2017 3.707 3.713 3.484 3.586 540,502 -0.17(-4.41%)
Oct 31, 2017 3.777 3.777 3.662 3.752 667,023 -0.03(-0.67%)
Oct 30, 2017 3.790 3.790 3.713 3.777 165,697 -0.01(-0.34%)
Oct 27, 2017 3.815 3.828 3.771 3.790 65,841 +0.00(+0.00%)
Oct 26, 2017 3.790 3.809 3.752 3.790 185,179 +0.01(+0.17%)
Oct 25, 2017 3.758 3.803 3.745 3.783 217,672 +0.02(+0.51%)
Oct 24, 2017 3.815 3.853 3.739 3.764 317,160 -0.04(-1.01%)
Oct 23, 2017 3.809 3.815 3.776 3.803 436,519 +0.02(+0.51%)
Oct 20, 2017 3.834 3.841 3.701 3.783 217,214 -0.03(-0.83%)
Oct 19, 2017 3.803 3.834 3.771 3.815 197,768 +0.01(+0.34%)
Oct 18, 2017 3.873 3.885 3.752 3.803 773,758 -0.08(-2.13%)
Oct 17, 2017 3.904 3.917 3.815 3.885 232,281 +0.00(+0.00%)
Oct 16, 2017 3.898 3.911 3.873 3.885 168,260 +0.00(+0.00%)
Oct 13, 2017 3.936 3.994 3.822 3.885 384,428 -0.02(-0.49%)
Oct 12, 2017 3.917 3.949 3.873 3.904 247,642 +0.01(+0.16%)
Oct 11, 2017 3.975 3.987 3.860 3.898 391,832 -0.07(-1.77%)
Oct 10, 2017 3.917 4.019 3.917 3.968 236,837 +0.06(+1.63%)
Oct 09, 2017 3.994 4.013 3.879 3.904 98,459 -0.04(-1.13%)
Oct 06, 2017 3.943 3.973 3.898 3.949 241,002 -0.01(-0.16%)
Oct 05, 2017 3.943 3.975 3.898 3.955 225,513 +0.01(+0.32%)
Oct 04, 2017 3.917 3.955 3.863 3.943 293,751 +0.03(+0.65%)
Oct 03, 2017 3.815 3.936 3.790 3.917 397,343 +0.06(+1.65%)
Oct 02, 2017 3.841 3.914 3.841 3.853 314,637 +0.03(+0.83%)
Sep 29, 2017 3.822 3.866 3.806 3.822 317,286 -0.01(-0.17%)
Sep 28, 2017 3.777 3.847 3.777 3.828 480,644 +0.05(+1.35%)
Sep 27, 2017 3.790 3.828 3.777 3.777 356,269 -0.04(-1.00%)
Sep 26, 2017 3.790 3.847 3.777 3.815 571,230 +0.04(+1.18%)
Sep 25, 2017 3.758 3.809 3.745 3.771 433,753 +0.03(+0.85%)
Sep 22, 2017 3.809 3.841 3.739 3.739 401,791 -0.06(-1.68%)
Sep 21, 2017 3.803 3.822 3.739 3.803 372,465 +0.03(+0.67%)
Sep 20, 2017 3.732 3.815 3.732 3.777 440,019 +0.07(+1.89%)
Sep 19, 2017 3.739 3.777 3.675 3.707 113,160 -0.04(-1.19%)
Sep 18, 2017 3.739 3.752 3.707 3.752 143,915 +0.02(+0.51%)
Sep 15, 2017 3.726 3.774 3.682 3.732 286,476 +0.01(+0.34%)
Sep 14, 2017 3.720 3.758 3.669 3.720 169,688 -0.01(-0.17%)
Sep 13, 2017 3.739 3.752 3.624 3.726 427,361 -0.01(-0.34%)
Sep 12, 2017 3.783 3.796 3.739 3.739 158,441 -0.03(-0.84%)
Sep 11, 2017 3.771 3.809 3.739 3.771 193,036 +0.03(+0.85%)
Sep 08, 2017 3.752 3.790 3.720 3.739 215,074 -0.03(-0.68%)
Sep 07, 2017 3.752 3.790 3.688 3.764 376,807 +0.03(+0.68%)
Sep 06, 2017 3.713 3.777 3.701 3.739 167,498 +0.03(+0.86%)
Sep 05, 2017 3.771 3.822 3.707 3.707 535,630 -0.06(-1.69%)
Sep 01, 2017 3.732 3.822 3.720 3.771 220,409 +0.04(+1.02%)
Aug 31, 2017 3.739 3.809 3.694 3.732 254,443 +0.01(+0.34%)
Aug 30, 2017 3.758 3.866 3.707 3.720 365,117 -0.11(-2.83%)
Aug 29, 2017 3.694 3.866 3.694 3.828 822,833 +0.10(+2.56%)
Aug 28, 2017 3.637 3.777 3.637 3.732 761,461 +0.17(+4.83%)
Aug 25, 2017 3.535 3.580 3.535 3.561 212,745 +0.01(+0.36%)
Aug 24, 2017 3.541 3.554 3.510 3.548 585,988 +0.02(+0.54%)
Aug 23, 2017 3.535 3.541 3.497 3.529 368,684 +0.01(+0.18%)
Aug 22, 2017 3.535 3.541 3.516 3.522 99,137 -0.01(-0.18%)
Aug 21, 2017 3.529 3.548 3.503 3.529 184,931 +0.01(+0.36%)
Aug 18, 2017 3.554 3.554 3.497 3.516 202,248 -0.03(-0.72%)
Aug 17, 2017 3.586 3.599 3.535 3.541 368,268 -0.04(-1.07%)
Aug 16, 2017 3.548 3.605 3.548 3.580 237,514 +0.04(+1.08%)
Aug 15, 2017 3.522 3.567 3.506 3.541 90,452 +0.03(+0.72%)
Aug 14, 2017 3.471 3.548 3.459 3.516 254,566 +0.03(+0.73%)
Aug 11, 2017 3.484 3.516 3.433 3.490 238,831 +0.02(+0.55%)
Aug 10, 2017 3.478 3.490 3.452 3.471 225,076 +0.00(+0.00%)
Aug 09, 2017 3.478 3.497 3.420 3.471 268,827 -0.01(-0.37%)
Aug 08, 2017 3.471 3.503 3.446 3.484 246,990 +0.02(+0.55%)
Aug 07, 2017 3.471 3.503 3.438 3.465 230,653 -0.01(-0.18%)
Aug 04, 2017 3.478 3.484 3.431 3.471 329,299 +0.01(+0.37%)
Aug 03, 2017 3.484 3.503 3.433 3.459 337,653 -0.03(-0.73%)
Aug 02, 2017 3.478 3.503 3.446 3.484 289,380 +0.01(+0.37%)
Aug 01, 2017 3.497 3.503 3.420 3.471 200,958 -0.01(-0.37%)
Jul 31, 2017 3.548 3.580 3.465 3.484 1,828,779 -0.06(-1.62%)
Jul 28, 2017 3.567 3.567 3.465 3.541 361,610 -0.01(-0.36%)
Jul 27, 2017 3.599 3.611 3.516 3.554 515,730 -0.05(-1.41%)
Jul 26, 2017 3.631 3.631 3.554 3.605 342,363 +0.00(+0.00%)
Jul 25, 2017 3.650 3.726 3.592 3.605 379,668 -0.04(-1.05%)
Jul 24, 2017 3.631 3.656 3.599 3.643 398,973 +0.03(+0.70%)
Jul 21, 2017 3.624 3.643 3.573 3.618 739,383 +0.02(+0.53%)
Jul 20, 2017 3.662 3.662 3.580 3.599 224,952 -0.01(-0.35%)
Jul 19, 2017 3.707 3.707 3.599 3.611 360,457 -0.08(-2.24%)
Jul 18, 2017 3.675 3.707 3.631 3.694 375,157 +0.01(+0.35%)
Jul 17, 2017 3.650 3.682 3.627 3.682 258,367 +0.03(+0.87%)
Jul 14, 2017 3.650 3.694 3.637 3.650 785,376 +0.01(+0.35%)
Jul 13, 2017 3.592 3.650 3.580 3.637 408,576 +0.04(+1.06%)
Jul 12, 2017 3.599 3.616 3.583 3.599 404,044 +0.01(+0.36%)
Jul 11, 2017 3.586 3.637 3.554 3.586 226,982 +0.00(+0.00%)
Jul 10, 2017 3.522 3.605 3.522 3.586 299,276 +0.07(+1.99%)
Jul 07, 2017 3.535 3.554 3.503 3.516 451,525 +0.01(+0.36%)
Jul 06, 2017 3.522 3.529 3.465 3.503 814,563 -0.02(-0.54%)
Jul 05, 2017 3.503 3.529 3.478 3.522 281,402 +0.02(+0.55%)
Jul 03, 2017 3.510 3.573 3.471 3.503 191,612 +0.00(+0.00%)
Jun 30, 2017 3.484 3.529 3.446 3.503 591,880 +0.04(+1.29%)
Jun 29, 2017 3.522 3.522 3.439 3.459 224,051 -0.04(-1.27%)
Jun 28, 2017 3.541 3.580 3.497 3.503 400,521 -0.03(-0.90%)
Jun 27, 2017 3.554 3.554 3.459 3.535 366,693 +0.00(+0.00%)
Jun 26, 2017 3.567 3.567 3.510 3.535 172,949 -0.02(-0.54%)
Jun 23, 2017 3.580 3.580 3.522 3.554 586,514 +0.00(+0.00%)
Jun 22, 2017 3.567 3.599 3.548 3.554 596,697 +0.00(+0.00%)
Jun 21, 2017 3.522 3.586 3.519 3.554 4,773,396 +0.03(+0.90%)
Jun 20, 2017 3.561 3.599 3.503 3.522 4,262,991 -0.03(-0.90%)
Jun 19, 2017 3.548 3.567 3.516 3.554 265,187 +0.03(+0.90%)
Jun 16, 2017 3.529 3.548 3.459 3.522 532,454 +0.01(+0.36%)
Jun 15, 2017 3.529 3.529 3.471 3.510 363,863 -0.01(-0.18%)
Jun 14, 2017 3.541 3.541 3.478 3.516 546,749 -0.01(-0.18%)
Jun 13, 2017 3.535 3.541 3.471 3.522 524,056 -0.01(-0.18%)
Jun 12, 2017 3.567 3.580 3.506 3.529 834,184 -0.03(-0.72%)
Jun 09, 2017 3.567 3.586 3.519 3.554 275,034 +0.00(+0.00%)
Jun 08, 2017 3.580 3.599 3.516 3.554 480,793 -0.01(-0.18%)
Jun 07, 2017 3.580 3.618 3.522 3.561 439,527 -0.02(-0.53%)
Jun 06, 2017 3.599 3.605 3.548 3.580 145,411 +0.00(+0.00%)
Jun 05, 2017 3.580 3.618 3.554 3.580 323,977 +0.01(+0.36%)
Jun 02, 2017 3.561 3.611 3.541 3.567 283,163 -0.01(-0.18%)
Jun 01, 2017 3.497 3.605 3.465 3.573 439,384 +0.10(+2.75%)
May 31, 2017 3.573 3.599 3.465 3.478 639,277 -0.10(-2.67%)
May 30, 2017 3.541 3.586 3.510 3.573 235,460 +0.02(+0.54%)
May 26, 2017 3.605 3.631 3.510 3.554 355,286 -0.04(-1.24%)
May 25, 2017 3.599 3.672 3.535 3.599 558,653 +0.03(+0.71%)
May 24, 2017 3.541 3.611 3.497 3.573 303,642 +0.04(+1.26%)
May 23, 2017 3.497 3.535 3.420 3.529 283,419 +0.04(+1.09%)
May 22, 2017 3.497 3.535 3.471 3.490 285,430 -0.02(-0.54%)
May 19, 2017 3.446 3.529 3.446 3.510 358,200 +0.07(+2.04%)
May 18, 2017 3.446 3.452 3.376 3.439 201,966 -0.04(-1.28%)
May 17, 2017 3.401 3.618 3.389 3.484 366,417 +0.04(+1.12%)
May 16, 2017 3.458 3.479 3.409 3.446 323,459 -0.01(-0.18%)
May 15, 2017 3.409 3.470 3.391 3.452 410,967 +0.06(+1.62%)
May 12, 2017 3.372 3.427 3.366 3.397 187,024 +0.03(+0.91%)
May 11, 2017 3.335 3.391 3.299 3.366 253,736 +0.04(+1.10%)
May 10, 2017 3.305 3.354 3.250 3.329 453,125 +0.02(+0.55%)
May 09, 2017 3.268 3.323 3.256 3.311 115,753 +0.05(+1.50%)
May 08, 2017 3.317 3.317 3.238 3.262 293,404 -0.06(-1.66%)
May 05, 2017 3.305 3.348 3.238 3.317 213,467 +0.02(+0.56%)
May 04, 2017 3.342 3.348 3.219 3.299 644,997 -0.04(-1.28%)
May 03, 2017 3.403 3.418 3.317 3.342 846,586 -0.04(-1.27%)
May 02, 2017 3.329 3.421 3.317 3.384 423,308 +0.07(+2.22%)
May 01, 2017 3.348 3.348 3.286 3.311 78,244 -0.03(-0.92%)
Apr 28, 2017 3.409 3.439 3.323 3.342 429,849 -0.06(-1.62%)
Apr 27, 2017 3.391 3.464 3.384 3.397 567,795 -0.03(-0.89%)
Apr 26, 2017 3.323 3.452 3.323 3.427 393,655 +0.11(+3.32%)
Apr 25, 2017 3.323 3.366 3.274 3.317 468,811 -0.02(-0.55%)
Apr 24, 2017 3.293 3.354 3.250 3.335 520,325 +0.06(+1.87%)
Apr 21, 2017 3.293 3.317 3.247 3.274 515,066 -0.03(-0.93%)
Apr 20, 2017 3.378 3.378 3.274 3.305 524,438 -0.06(-1.82%)
Apr 19, 2017 3.366 3.397 3.335 3.366 146,422 +0.00(+0.00%)
Apr 18, 2017 3.458 3.458 3.348 3.366 150,573 -0.09(-2.65%)
Apr 17, 2017 3.391 3.501 3.380 3.458 504,383 +0.07(+2.17%)
Apr 13, 2017 3.427 3.470 3.372 3.384 102,211 -0.04(-1.07%)
Apr 12, 2017 3.433 3.458 3.397 3.421 931,330 -0.01(-0.36%)
Apr 11, 2017 3.415 3.446 3.378 3.433 776,348 +0.01(+0.36%)
Apr 10, 2017 3.446 3.446 3.384 3.421 172,153 -0.01(-0.36%)
Apr 07, 2017 3.452 3.452 3.412 3.433 186,081 -0.02(-0.53%)
Apr 06, 2017 3.415 3.476 3.415 3.452 351,977 +0.04(+1.26%)
Apr 05, 2017 3.384 3.464 3.354 3.409 1,545,827 +0.04(+1.09%)
Apr 04, 2017 3.427 3.430 3.354 3.372 892,963 -0.06(-1.78%)
Apr 03, 2017 3.366 3.436 3.323 3.433 333,356 +0.07(+2.00%)
Mar 31, 2017 3.384 3.384 3.323 3.366 382,076 +0.00(+0.00%)
Mar 30, 2017 3.305 3.378 3.305 3.366 177,277 +0.07(+2.04%)
Mar 29, 2017 3.311 3.354 3.262 3.299 498,762 -0.01(-0.37%)
Mar 28, 2017 3.201 3.329 3.191 3.311 597,862 +0.11(+3.44%)
Mar 27, 2017 3.195 3.219 3.161 3.201 1,052,837 +0.01(+0.19%)
Mar 24, 2017 3.176 3.233 3.127 3.195 571,073 +0.02(+0.77%)
Mar 23, 2017 3.127 3.189 3.097 3.170 398,388 +0.05(+1.57%)
Mar 22, 2017 3.133 3.182 3.097 3.121 1,580,609 -0.02(-0.78%)
Mar 21, 2017 3.201 3.253 3.133 3.146 490,894 -0.03(-0.96%)
Mar 20, 2017 3.152 3.225 3.121 3.176 442,089 +0.02(+0.58%)
Mar 17, 2017 3.219 3.225 3.133 3.158 367,573 -0.05(-1.53%)
Mar 16, 2017 3.115 3.219 3.115 3.207 395,334 +0.12(+3.76%)
Mar 15, 2017 3.091 3.152 3.054 3.091 260,086 +0.00(+0.00%)
Mar 14, 2017 3.121 3.127 3.017 3.091 778,139 -0.04(-1.37%)
Mar 13, 2017 3.060 3.195 3.054 3.133 368,472 +0.09(+2.81%)
Mar 10, 2017 3.060 3.103 3.036 3.048 321,598 +0.04(+1.22%)
Mar 09, 2017 3.072 3.097 2.987 3.011 731,543 -0.06(-1.99%)
Mar 08, 2017 3.140 3.164 3.060 3.072 478,138 -0.07(-2.14%)
Mar 07, 2017 3.078 3.170 3.036 3.140 359,044 +0.07(+2.19%)
Mar 06, 2017 3.023 3.085 3.011 3.072 327,224 +0.02(+0.80%)
Mar 03, 2017 2.987 3.078 2.987 3.048 202,364 +0.05(+1.63%)
Mar 02, 2017 3.042 3.072 2.993 2.999 316,917 -0.07(-2.20%)
Mar 01, 2017 3.036 3.109 3.017 3.066 106,860 -0.02(-0.79%)
Feb 28, 2017 3.091 3.133 3.048 3.091 234,030 +0.00(+0.00%)
Feb 27, 2017 3.060 3.121 3.048 3.091 175,774 +0.02(+0.60%)
Feb 24, 2017 3.054 3.072 2.987 3.072 332,843 +0.01(+0.40%)
Feb 23, 2017 3.078 3.115 3.029 3.060 1,335,214 +0.00(+0.00%)
Feb 22, 2017 3.140 3.140 3.017 3.060 474,107 -0.10(-3.10%)
Feb 21, 2017 3.066 3.164 3.048 3.158 291,651 +0.06(+1.78%)
Feb 17, 2017 3.103 3.103 3.103 0 -0.02(-0.78%)
Feb 16, 2017 3.097 3.182 3.072 3.127 477,324 -0.01(-0.39%)
Feb 15, 2017 3.158 3.213 3.140 3.140 640,926 -0.13(-4.11%)
Feb 14, 2017 3.066 3.280 3.066 3.274 362,212 +0.20(+6.36%)
Feb 13, 2017 2.999 3.097 2.999 3.078 533,842 +0.07(+2.24%)
Feb 10, 2017 2.999 3.023 2.962 3.011 349,526 +0.02(+0.82%)
Feb 09, 2017 3.011 3.036 2.974 2.987 143,837 -0.02(-0.61%)
Feb 08, 2017 2.932 3.029 2.919 3.005 180,557 +0.06(+2.08%)
Feb 07, 2017 2.956 2.962 2.889 2.944 301,562 +0.00(+0.00%)
Feb 06, 2017 2.999 2.999 2.889 2.944 120,706 -0.04(-1.43%)
Feb 03, 2017 2.907 3.023 2.889 2.987 463,751 +0.10(+3.61%)
Feb 02, 2017 2.846 2.913 2.821 2.883 522,503 +0.02(+0.86%)
Feb 01, 2017 2.950 2.950 2.846 2.858 282,432 -0.09(-3.11%)
Jan 31, 2017 2.980 3.005 2.938 2.950 125,382 -0.02(-0.62%)
Jan 30, 2017 3.072 3.072 2.913 2.968 550,533 -0.09(-3.00%)
Jan 27, 2017 3.140 3.140 3.048 3.060 150,253 -0.07(-2.34%)
Jan 26, 2017 3.225 3.238 3.103 3.133 991,052 -0.04(-1.35%)
Jan 25, 2017 3.054 3.198 3.048 3.176 540,573 +0.11(+3.59%)
Jan 24, 2017 3.072 3.091 3.042 3.066 481,401 +0.01(+0.20%)
Jan 23, 2017 3.103 3.121 3.048 3.060 456,068 -0.06(-1.96%)
Jan 20, 2017 3.103 3.133 3.042 3.121 226,733 +0.01(+0.39%)
Jan 19, 2017 2.925 3.127 2.925 3.109 3,219,602 +0.18(+6.05%)
Jan 18, 2017 2.840 2.974 2.840 2.932 154,763 +0.07(+2.32%)
Jan 17, 2017 2.913 2.925 2.841 2.865 245,863 -0.03(-1.04%)
Jan 13, 2017 2.895 2.895 2.895 0 +0.01(+0.21%)
Jan 12, 2017 2.841 2.925 2.841 2.889 469,425 +0.03(+1.06%)
Jan 11, 2017 2.768 2.871 2.768 2.859 496,138 +0.11(+4.19%)
Jan 10, 2017 2.762 2.817 2.720 2.744 304,418 -0.04(-1.52%)
Jan 09, 2017 2.762 2.829 2.756 2.786 191,389 +0.02(+0.66%)
Jan 06, 2017 2.817 2.847 2.768 2.768 202,821 -0.04(-1.29%)
Jan 05, 2017 2.750 2.865 2.750 2.805 395,894 +0.08(+2.88%)
Jan 04, 2017 2.799 2.823 2.720 2.726 176,174 -0.07(-2.38%)
Jan 03, 2017 2.744 2.817 2.744 2.793 407,907 +0.04(+1.54%)
Dec 30, 2016 2.750 2.750 2.750 0 -0.01(-0.44%)
Dec 29, 2016 2.756 2.835 2.738 2.762 603,327 +0.01(+0.22%)
Dec 28, 2016 2.678 2.786 2.678 2.756 605,757 +0.10(+3.87%)
Dec 27, 2016 2.672 2.684 2.569 2.654 311,196 -0.01(-0.23%)
Dec 23, 2016 2.660 2.660 2.660 0 -0.13(-4.76%)
Dec 22, 2016 2.750 2.829 2.750 2.793 958,765 +0.05(+1.99%)
Dec 21, 2016 2.756 2.783 2.732 2.738 237,965 -0.04(-1.31%)
Dec 20, 2016 2.811 2.811 2.726 2.774 288,911 -0.05(-1.92%)
Dec 19, 2016 2.768 2.835 2.732 2.829 249,610 +0.04(+1.52%)
Dec 16, 2016 2.817 2.840 2.762 2.786 268,178 -0.03(-1.07%)
Dec 15, 2016 2.786 2.841 2.762 2.817 382,581 +0.01(+0.43%)
Dec 14, 2016 2.889 2.898 2.793 2.805 214,414 -0.11(-3.93%)
Dec 13, 2016 2.901 2.932 2.859 2.919 455,053 +0.02(+0.62%)
Dec 12, 2016 2.871 2.907 2.835 2.901 454,331 +0.02(+0.63%)
Dec 09, 2016 2.841 2.913 2.829 2.883 614,951 +0.01(+0.42%)
Dec 08, 2016 2.829 2.877 2.823 2.871 393,930 +0.02(+0.85%)
Dec 07, 2016 2.841 2.938 2.829 2.847 1,277,741 +0.02(+0.64%)
Dec 06, 2016 2.841 2.883 2.817 2.829 466,286 -0.04(-1.27%)
Dec 05, 2016 2.956 2.956 2.841 2.865 172,594 -0.11(-3.66%)
Dec 02, 2016 2.853 3.010 2.835 2.974 467,722 +0.10(+3.58%)
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.