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 )

2.845 -0.015 (-0.52%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 12, 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 (%)
May 29, 2020 2.804 2.819 2.677 2.774 1,600,788 +0.01(+0.27%)
May 28, 2020 2.871 2.871 2.759 2.766 395,172 -0.03(-1.07%)
May 27, 2020 2.886 2.894 2.787 2.796 571,317 -0.05(-1.84%)
May 26, 2020 2.766 2.879 2.744 2.849 579,091 +0.13(+4.96%)
May 22, 2020 2.886 2.886 2.710 2.714 836,839 -0.16(-5.47%)
May 21, 2020 2.766 2.871 2.737 2.871 522,678 +0.10(+3.78%)
May 20, 2020 2.744 2.796 2.737 2.766 605,371 +0.03(+1.09%)
May 19, 2020 2.737 2.867 2.714 2.737 3,140,857 +0.03(+1.25%)
May 18, 2020 2.668 2.755 2.657 2.703 1,545,309 +0.09(+3.49%)
May 15, 2020 2.563 2.628 2.563 2.612 515,685 +0.05(+1.91%)
May 14, 2020 2.556 2.605 2.489 2.563 1,681,415 -0.01(-0.27%)
May 13, 2020 2.584 2.626 2.514 2.570 1,268,141 -0.01(-0.54%)
May 12, 2020 2.584 2.710 2.570 2.584 845,446 +0.00(+0.00%)
May 11, 2020 2.563 2.612 2.493 2.584 795,829 +0.01(+0.54%)
May 08, 2020 2.661 2.724 2.563 2.570 709,335 -0.07(-2.65%)
May 07, 2020 2.640 2.703 2.619 2.640 844,095 +0.03(+1.07%)
May 06, 2020 2.633 2.668 2.584 2.612 544,898 -0.02(-0.80%)
May 05, 2020 2.752 2.752 2.608 2.633 1,097,712 -0.04(-1.31%)
May 04, 2020 2.675 2.752 2.630 2.668 908,174 -0.04(-1.30%)
May 01, 2020 2.703 2.766 2.668 2.703 1,142,333 -0.11(-3.74%)
Apr 30, 2020 2.738 2.829 2.731 2.808 640,410 +0.00(+0.00%)
Apr 29, 2020 2.682 2.853 2.682 2.808 1,083,297 +0.11(+4.16%)
Apr 28, 2020 2.521 2.745 2.521 2.696 1,136,511 +0.15(+5.77%)
Apr 27, 2020 2.458 2.612 2.458 2.549 812,780 +0.09(+3.70%)
Apr 24, 2020 2.535 2.570 2.457 2.458 459,703 -0.06(-2.50%)
Apr 23, 2020 2.563 2.584 2.486 2.521 1,138,500 -0.04(-1.64%)
Apr 22, 2020 2.591 2.605 2.556 2.563 612,902 +0.00(+0.00%)
Apr 21, 2020 2.549 2.636 2.538 2.563 927,345 -0.04(-1.35%)
Apr 20, 2020 2.654 2.703 2.598 2.598 1,182,067 -0.09(-3.39%)
Apr 17, 2020 2.752 2.832 2.682 2.689 1,195,315 -0.02(-0.77%)
Apr 16, 2020 2.717 2.804 2.703 2.710 1,373,250 -0.04(-1.53%)
Apr 15, 2020 2.647 2.818 2.612 2.752 1,463,373 +0.01(+0.26%)
Apr 14, 2020 2.710 2.836 2.706 2.745 1,147,500 +0.04(+1.29%)
Apr 13, 2020 2.661 2.780 2.647 2.710 2,480,414 +0.01(+0.26%)
Apr 09, 2020 2.668 2.815 2.643 2.703 1,930,213 +0.05(+1.85%)
Apr 08, 2020 2.584 2.724 2.535 2.654 1,751,095 +0.13(+5.28%)
Apr 07, 2020 2.647 2.733 2.521 2.521 1,997,981 -0.09(-3.49%)
Apr 06, 2020 2.528 2.670 2.528 2.612 1,368,712 +0.14(+5.67%)
Apr 03, 2020 2.472 2.601 2.423 2.472 1,566,335 +0.06(+2.62%)
Apr 02, 2020 2.304 2.507 2.262 2.409 2,201,035 +0.11(+4.88%)
Apr 01, 2020 2.248 2.360 2.248 2.297 1,019,635 -0.03(-1.20%)
Mar 31, 2020 2.206 2.458 2.199 2.325 1,494,313 +0.12(+5.40%)
Mar 30, 2020 2.360 2.381 2.199 2.206 2,404,787 -0.09(-3.96%)
Mar 27, 2020 2.297 2.367 2.213 2.297 2,309,230 +0.00(+0.00%)
Mar 26, 2020 2.479 2.563 2.237 2.297 1,968,682 -0.06(-2.67%)
Mar 25, 2020 2.192 2.402 2.192 2.360 1,622,609 +0.11(+4.66%)
Mar 24, 2020 2.311 2.388 2.234 2.255 1,177,993 +0.08(+3.54%)
Mar 23, 2020 2.199 2.388 2.150 2.178 1,130,980 -0.04(-1.58%)
Mar 20, 2020 2.374 2.549 2.192 2.213 1,701,433 -0.23(-9.46%)
Mar 19, 2020 2.108 2.493 2.087 2.444 927,822 +0.34(+16.33%)
Mar 18, 2020 2.269 2.318 2.066 2.101 1,188,639 -0.25(-10.71%)
Mar 17, 2020 2.486 2.556 2.206 2.353 753,260 -0.04(-1.47%)
Mar 16, 2020 2.703 2.738 2.388 2.388 1,673,472 -0.48(-16.83%)
Mar 13, 2020 2.878 2.899 2.678 2.871 1,363,260 +0.04(+1.49%)
Mar 12, 2020 2.801 3.011 2.612 2.829 2,965,973 -0.08(-2.65%)
Mar 11, 2020 2.913 2.934 2.822 2.906 1,559,680 -0.05(-1.66%)
Mar 10, 2020 2.934 2.990 2.871 2.955 1,347,205 +0.05(+1.69%)
Mar 09, 2020 2.976 2.990 2.808 2.906 1,863,858 -0.13(-4.38%)
Mar 06, 2020 3.018 3.074 2.990 3.039 1,082,068 -0.01(-0.46%)
Mar 05, 2020 3.081 3.110 3.025 3.053 1,670,504 -0.05(-1.58%)
Mar 04, 2020 3.088 3.148 3.081 3.102 1,906,998 +0.03(+0.91%)
Mar 03, 2020 3.095 3.176 3.053 3.074 2,848,115 -0.03(-0.90%)
Mar 02, 2020 3.081 3.165 3.081 3.102 1,969,482 +0.03(+0.91%)
Feb 28, 2020 2.990 3.123 2.983 3.074 1,659,447 +0.02(+0.69%)
Feb 27, 2020 3.151 3.151 3.043 3.053 1,582,515 -0.08(-2.46%)
Feb 26, 2020 3.228 3.234 3.127 3.130 986,554 -0.05(-1.54%)
Feb 25, 2020 3.249 3.260 3.165 3.179 2,789,493 -0.04(-1.09%)
Feb 24, 2020 3.200 3.270 3.151 3.214 606,100 -0.04(-1.29%)
Feb 21, 2020 3.277 3.326 3.241 3.256 1,052,220 -0.01(-0.43%)
Feb 20, 2020 3.263 3.274 3.200 3.270 1,144,745 +0.02(+0.65%)
Feb 19, 2020 3.347 3.347 3.207 3.249 611,871 -0.10(-2.93%)
Feb 18, 2020 3.368 3.368 3.260 3.347 671,513 -0.05(-1.44%)
Feb 14, 2020 3.375 3.417 3.365 3.396 419,146 +0.01(+0.21%)
Feb 13, 2020 3.375 3.400 3.344 3.389 460,802 +0.01(+0.21%)
Feb 12, 2020 3.403 3.421 3.361 3.382 675,530 -0.02(-0.62%)
Feb 11, 2020 3.410 3.435 3.389 3.403 609,865 +0.00(+0.00%)
Feb 10, 2020 3.389 3.410 3.361 3.403 1,582,295 +0.00(+0.00%)
Feb 07, 2020 3.417 3.435 3.389 3.403 365,449 -0.04(-1.22%)
Feb 06, 2020 3.452 3.473 3.430 3.445 344,548 -0.01(-0.20%)
Feb 05, 2020 3.466 3.482 3.421 3.452 1,903,662 +0.01(+0.20%)
Feb 04, 2020 3.389 3.484 3.361 3.445 1,665,942 +0.08(+2.50%)
Feb 03, 2020 3.326 3.393 3.319 3.361 1,600,895 +0.06(+1.69%)
Jan 31, 2020 3.312 3.326 3.284 3.305 1,265,149 -0.01(-0.42%)
Jan 30, 2020 3.228 3.337 3.151 3.319 1,765,226 +0.04(+1.28%)
Jan 29, 2020 3.347 3.347 3.263 3.277 725,392 -0.02(-0.64%)
Jan 28, 2020 3.284 3.340 3.284 3.298 433,476 +0.02(+0.64%)
Jan 27, 2020 3.340 3.354 3.249 3.277 543,854 -0.14(-4.10%)
Jan 24, 2020 3.417 3.455 3.400 3.417 415,575 +0.01(+0.21%)
Jan 23, 2020 3.431 3.438 3.382 3.410 549,989 -0.02(-0.65%)
Jan 22, 2020 3.419 3.443 3.412 3.433 1,042,776 +0.01(+0.20%)
Jan 21, 2020 3.440 3.453 3.405 3.426 892,507 -0.05(-1.40%)
Jan 17, 2020 3.495 3.498 3.440 3.474 575,503 -0.01(-0.40%)
Jan 16, 2020 3.495 3.495 3.460 3.488 492,042 +0.01(+0.20%)
Jan 15, 2020 3.530 3.558 3.474 3.481 498,499 -0.04(-1.19%)
Jan 14, 2020 3.467 3.530 3.453 3.523 932,972 +0.06(+1.81%)
Jan 13, 2020 3.453 3.481 3.398 3.460 792,486 +0.01(+0.40%)
Jan 10, 2020 3.398 3.460 3.370 3.446 777,440 +0.05(+1.43%)
Jan 09, 2020 3.412 3.412 3.366 3.398 383,775 +0.00(+0.00%)
Jan 08, 2020 3.349 3.426 3.328 3.398 3,371,851 +0.06(+1.67%)
Jan 07, 2020 3.363 3.419 3.321 3.342 921,096 -0.03(-1.03%)
Jan 06, 2020 3.356 3.426 3.307 3.377 1,440,210 +0.02(+0.62%)
Jan 03, 2020 3.321 3.363 3.297 3.356 364,088 +0.01(+0.21%)
Jan 02, 2020 3.342 3.384 3.265 3.349 567,506 +0.04(+1.26%)
Dec 31, 2019 3.265 3.314 3.224 3.307 2,033,437 +0.04(+1.28%)
Dec 30, 2019 3.238 3.286 3.217 3.265 443,129 +0.01(+0.21%)
Dec 27, 2019 3.300 3.307 3.245 3.258 353,747 -0.06(-1.89%)
Dec 26, 2019 3.335 3.335 3.279 3.321 344,901 +0.00(+0.00%)
Dec 24, 2019 3.279 3.342 3.258 3.321 261,253 +0.05(+1.49%)
Dec 23, 2019 3.265 3.300 3.224 3.272 511,885 -0.01(-0.21%)
Dec 20, 2019 3.258 3.300 3.252 3.279 716,686 +0.03(+0.86%)
Dec 19, 2019 3.293 3.300 3.245 3.252 471,226 -0.03(-1.06%)
Dec 18, 2019 3.258 3.314 3.258 3.286 632,706 -0.01(-0.21%)
Dec 17, 2019 3.300 3.352 3.286 3.293 705,584 +0.01(+0.21%)
Dec 16, 2019 3.252 3.300 3.238 3.286 563,440 +0.04(+1.29%)
Dec 13, 2019 3.238 3.321 3.199 3.245 684,371 +0.02(+0.65%)
Dec 12, 2019 3.189 3.238 3.168 3.224 677,914 +0.03(+0.87%)
Dec 11, 2019 3.161 3.224 3.161 3.196 608,241 +0.04(+1.32%)
Dec 10, 2019 3.077 3.189 3.077 3.154 2,102,340 +0.05(+1.57%)
Dec 09, 2019 3.112 3.175 3.084 3.105 2,671,977 +0.04(+1.36%)
Dec 06, 2019 2.987 3.126 2.980 3.064 3,171,662 +0.06(+1.85%)
Dec 05, 2019 2.862 3.029 2.862 3.008 2,011,375 +0.32(+11.92%)
Dec 04, 2019 2.576 2.708 2.576 2.688 1,157,957 +0.15(+5.75%)
Dec 03, 2019 2.555 2.625 2.541 2.541 690,746 -0.04(-1.62%)
Dec 02, 2019 2.576 2.611 2.541 2.583 865,971 -0.03(-1.07%)
Nov 29, 2019 2.632 2.632 2.533 2.611 499,095 +0.04(+1.63%)
Nov 27, 2019 2.660 2.660 2.534 2.569 918,335 -0.08(-2.89%)
Nov 26, 2019 2.729 2.743 2.621 2.646 1,182,071 -0.12(-4.28%)
Nov 25, 2019 2.785 2.813 2.750 2.764 620,768 -0.02(-0.75%)
Nov 22, 2019 2.715 2.792 2.715 2.785 1,399,334 +0.06(+2.04%)
Nov 21, 2019 2.729 2.771 2.729 2.729 1,135,947 -0.01(-0.51%)
Nov 20, 2019 2.736 2.785 2.695 2.743 635,398 -0.03(-1.01%)
Nov 19, 2019 2.799 2.834 2.729 2.771 590,896 -0.05(-1.73%)
Nov 18, 2019 2.910 2.952 2.778 2.820 587,612 -0.11(-3.80%)
Nov 15, 2019 2.611 2.938 2.611 2.931 1,224,256 +0.38(+15.03%)
Nov 14, 2019 2.583 2.594 2.548 2.548 1,046,664 -0.04(-1.61%)
Nov 13, 2019 2.618 2.674 2.493 2.590 1,788,291 -0.08(-2.87%)
Nov 12, 2019 2.562 2.695 2.500 2.667 1,162,174 -0.06(-2.05%)
Nov 11, 2019 2.729 2.848 2.701 2.722 690,929 -0.04(-1.51%)
Nov 08, 2019 2.876 2.876 2.729 2.764 593,169 -0.08(-2.93%)
Nov 07, 2019 2.841 2.876 2.776 2.848 600,817 +0.09(+3.28%)
Nov 06, 2019 2.736 2.813 2.660 2.757 912,922 +0.03(+1.28%)
Nov 05, 2019 2.855 2.855 2.691 2.722 1,157,646 -0.15(-5.33%)
Nov 04, 2019 2.938 2.945 2.827 2.876 505,337 -0.06(-2.13%)
Nov 01, 2019 2.889 2.966 2.876 2.938 584,408 +0.05(+1.69%)
Oct 31, 2019 2.959 3.064 2.883 2.889 347,054 -0.07(-2.35%)
Oct 30, 2019 2.938 2.966 2.830 2.959 308,436 -0.01(-0.23%)
Oct 29, 2019 3.001 3.001 2.952 2.966 186,733 -0.05(-1.62%)
Oct 28, 2019 2.966 3.057 2.952 3.015 155,515 +0.05(+1.64%)
Oct 25, 2019 2.994 3.050 2.945 2.966 345,991 -0.05(-1.62%)
Oct 24, 2019 2.952 3.071 2.896 3.015 483,292 +0.09(+3.10%)
Oct 23, 2019 3.057 3.067 2.910 2.924 392,263 -0.13(-4.33%)
Oct 22, 2019 3.098 3.112 2.994 3.057 491,018 -0.05(-1.57%)
Oct 21, 2019 3.300 3.342 3.095 3.105 471,815 -0.34(-9.90%)
Oct 18, 2019 3.433 3.502 3.419 3.446 419,240 -0.01(-0.20%)
Oct 17, 2019 3.356 3.467 3.356 3.453 276,210 +0.08(+2.48%)
Oct 16, 2019 3.328 3.391 3.286 3.370 393,435 +0.06(+1.68%)
Oct 15, 2019 3.258 3.328 3.258 3.314 317,477 +0.06(+1.93%)
Oct 14, 2019 3.140 3.300 3.140 3.252 379,160 +0.08(+2.41%)
Oct 11, 2019 3.147 3.196 3.135 3.175 401,861 +0.04(+1.33%)
Oct 10, 2019 3.084 3.154 3.071 3.133 341,076 +0.05(+1.58%)
Oct 09, 2019 3.077 3.112 3.077 3.084 181,280 +0.00(+0.00%)
Oct 08, 2019 3.133 3.133 3.071 3.084 304,649 -0.06(-1.99%)
Oct 07, 2019 3.105 3.147 3.050 3.147 466,380 +0.06(+1.80%)
Oct 04, 2019 3.077 3.133 3.015 3.091 339,672 +0.03(+1.14%)
Oct 03, 2019 3.008 3.071 2.997 3.057 288,893 +0.05(+1.62%)
Oct 02, 2019 3.015 3.022 2.942 3.008 269,444 -0.02(-0.69%)
Oct 01, 2019 2.931 3.064 2.931 3.029 373,268 +0.10(+3.33%)
Sep 30, 2019 2.959 3.015 2.848 2.931 3,230,167 -0.01(-0.24%)
Sep 27, 2019 2.973 3.074 2.938 2.938 1,167,668 -0.03(-1.17%)
Sep 26, 2019 2.966 3.036 2.903 2.973 746,603 -0.01(-0.23%)
Sep 25, 2019 2.931 2.987 2.918 2.980 334,714 +0.01(+0.47%)
Sep 24, 2019 3.043 3.071 2.966 2.966 946,937 -0.07(-2.29%)
Sep 23, 2019 3.091 3.091 3.029 3.036 530,776 -0.08(-2.68%)
Sep 20, 2019 3.112 3.140 3.064 3.119 298,595 +0.01(+0.22%)
Sep 19, 2019 3.098 3.175 3.088 3.112 163,085 +0.01(+0.45%)
Sep 18, 2019 3.154 3.154 3.084 3.098 99,534 -0.04(-1.33%)
Sep 17, 2019 3.133 3.147 3.112 3.140 130,725 -0.01(-0.44%)
Sep 16, 2019 3.098 3.175 3.098 3.154 196,392 +0.03(+1.12%)
Sep 13, 2019 3.091 3.161 3.084 3.119 394,967 +0.01(+0.22%)
Sep 12, 2019 3.105 3.161 3.084 3.112 330,035 -0.01(-0.22%)
Sep 11, 2019 3.036 3.133 2.994 3.119 312,316 +0.07(+2.28%)
Sep 10, 2019 2.973 3.050 2.952 3.050 261,256 +0.06(+1.86%)
Sep 09, 2019 3.001 3.001 2.935 2.994 239,100 +0.01(+0.23%)
Sep 06, 2019 2.952 3.036 2.931 2.987 360,785 +0.01(+0.47%)
Sep 05, 2019 2.973 3.043 2.917 2.973 215,625 +0.06(+1.91%)
Sep 04, 2019 2.883 2.952 2.883 2.917 257,253 +0.04(+1.45%)
Sep 03, 2019 2.973 2.973 2.876 2.876 316,695 -0.08(-2.82%)
Aug 30, 2019 2.903 2.973 2.889 2.959 283,945 +0.04(+1.43%)
Aug 29, 2019 2.820 2.933 2.820 2.917 352,790 +0.08(+2.95%)
Aug 28, 2019 2.841 2.857 2.771 2.834 275,002 -0.03(-0.97%)
Aug 27, 2019 2.813 2.869 2.785 2.862 355,466 +0.08(+3.01%)
Aug 26, 2019 2.820 2.855 2.778 2.778 242,816 +0.01(+0.25%)
Aug 23, 2019 2.827 2.883 2.771 2.771 204,234 -0.08(-2.69%)
Aug 22, 2019 2.917 2.945 2.834 2.848 268,313 -0.08(-2.85%)
Aug 21, 2019 2.917 2.959 2.903 2.931 146,153 -0.01(-0.47%)
Aug 20, 2019 2.896 2.945 2.886 2.945 253,408 +0.03(+1.20%)
Aug 19, 2019 2.938 2.959 2.896 2.910 148,345 -0.03(-0.95%)
Aug 16, 2019 2.869 2.973 2.869 2.938 236,549 +0.08(+2.68%)
Aug 15, 2019 2.883 2.931 2.862 2.862 222,161 -0.03(-0.96%)
Aug 14, 2019 2.917 3.015 2.889 2.889 196,866 -0.06(-2.12%)
Aug 13, 2019 2.876 3.001 2.876 2.952 274,828 +0.06(+2.17%)
Aug 12, 2019 2.959 2.973 2.889 2.889 351,486 -0.10(-3.26%)
Aug 09, 2019 2.994 3.116 2.924 2.987 610,117 +0.00(+0.00%)
Aug 08, 2019 2.987 3.015 2.956 2.987 293,386 -0.01(-0.46%)
Aug 07, 2019 2.945 3.001 2.931 3.001 330,814 +0.03(+0.94%)
Aug 06, 2019 2.924 2.987 2.902 2.973 321,008 +0.09(+3.14%)
Aug 05, 2019 3.029 3.050 2.883 2.883 170,640 -0.17(-5.48%)
Aug 02, 2019 3.077 3.105 3.043 3.050 181,828 -0.06(-1.79%)
Aug 01, 2019 3.189 3.203 3.071 3.105 611,812 -0.10(-3.04%)
Jul 31, 2019 3.098 3.224 3.029 3.203 1,785,586 +0.08(+2.45%)
Jul 30, 2019 3.084 3.145 3.050 3.126 1,093,335 +0.01(+0.45%)
Jul 29, 2019 3.112 3.154 3.071 3.112 262,916 -0.01(-0.22%)
Jul 26, 2019 3.091 3.147 3.074 3.119 235,688 +0.02(+0.67%)
Jul 25, 2019 3.133 3.133 3.064 3.098 166,692 -0.01(-0.45%)
Jul 24, 2019 3.147 3.147 3.105 3.112 128,880 -0.01(-0.45%)
Jul 23, 2019 3.168 3.189 3.091 3.126 241,843 -0.06(-1.75%)
Jul 22, 2019 3.161 3.203 3.140 3.182 256,313 +0.01(+0.44%)
Jul 19, 2019 3.217 3.217 3.168 3.168 173,929 -0.05(-1.52%)
Jul 18, 2019 3.231 3.258 3.210 3.217 237,295 -0.03(-1.07%)
Jul 17, 2019 3.258 3.265 3.224 3.252 115,324 -0.01(-0.43%)
Jul 16, 2019 3.279 3.279 3.217 3.265 261,264 -0.03(-0.85%)
Jul 15, 2019 3.265 3.307 3.258 3.293 182,973 +0.03(+0.85%)
Jul 12, 2019 3.252 3.286 3.245 3.265 141,183 +0.00(+0.00%)
Jul 11, 2019 3.252 3.272 3.238 3.265 141,070 +0.00(+0.00%)
Jul 10, 2019 3.265 3.307 3.231 3.265 122,754 +0.00(+0.00%)
Jul 09, 2019 3.238 3.265 3.189 3.265 446,913 +0.01(+0.21%)
Jul 08, 2019 3.252 3.307 3.224 3.258 522,983 -0.01(-0.43%)
Jul 05, 2019 3.307 3.307 3.224 3.272 348,146 -0.02(-0.63%)
Jul 03, 2019 3.224 3.328 3.210 3.293 272,599 +0.07(+2.16%)
Jul 02, 2019 3.279 3.307 3.224 3.224 373,811 -0.06(-1.91%)
Jul 01, 2019 3.370 3.377 3.286 3.286 265,027 -0.04(-1.26%)
Jun 28, 2019 3.307 3.356 3.224 3.328 600,494 +0.03(+0.84%)
Jun 27, 2019 3.377 3.398 3.290 3.300 279,934 -0.06(-1.86%)
Jun 26, 2019 3.391 3.398 3.300 3.363 441,283 -0.01(-0.41%)
Jun 25, 2019 3.321 3.391 3.321 3.377 2,655,984 +0.05(+1.46%)
Jun 24, 2019 3.321 3.370 3.300 3.328 249,372 +0.01(+0.21%)
Jun 21, 2019 3.272 3.321 3.245 3.321 539,741 +0.05(+1.49%)
Jun 20, 2019 3.245 3.335 3.241 3.272 192,956 +0.03(+1.08%)
Jun 19, 2019 3.189 3.252 3.178 3.238 441,026 +0.05(+1.53%)
Jun 18, 2019 3.224 3.265 3.175 3.189 951,928 -0.02(-0.65%)
Jun 17, 2019 3.252 3.272 3.210 3.210 173,942 -0.03(-1.07%)
Jun 14, 2019 3.252 3.259 3.227 3.245 254,071 -0.03(-0.85%)
Jun 13, 2019 3.238 3.272 3.231 3.272 252,635 +0.03(+1.08%)
Jun 12, 2019 3.279 3.328 3.224 3.238 317,187 -0.06(-1.90%)
Jun 11, 2019 3.286 3.328 3.248 3.300 352,676 +0.03(+1.07%)
Jun 10, 2019 3.245 3.272 3.229 3.265 469,169 +0.01(+0.21%)
Jun 07, 2019 3.286 3.300 3.238 3.258 291,988 -0.03(-0.85%)
Jun 06, 2019 3.363 3.363 3.272 3.286 775,215 -0.01(-0.21%)
Jun 05, 2019 3.300 3.325 3.264 3.293 458,311 -0.01(-0.21%)
Jun 04, 2019 3.272 3.314 3.245 3.300 666,616 +0.03(+0.85%)
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.