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 )

2.805 -0.015 (-0.53%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 13, 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 (%)
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%)
Jun 03, 2019 3.210 3.272 3.196 3.272 272,394 +0.07(+2.17%)
May 31, 2019 3.133 3.217 3.112 3.203 463,045 +0.05(+1.54%)
May 30, 2019 3.112 3.217 3.105 3.154 1,014,881 +0.04(+1.34%)
May 29, 2019 3.043 3.147 2.994 3.112 3,173,222 +0.07(+2.29%)
May 28, 2019 3.091 3.112 3.036 3.043 1,113,734 -0.03(-1.13%)
May 24, 2019 3.050 3.119 3.050 3.077 261,684 +0.05(+1.61%)
May 23, 2019 3.022 3.077 3.008 3.029 331,928 -0.02(-0.69%)
May 22, 2019 3.057 3.120 3.015 3.050 324,259 +0.00(+0.00%)
May 21, 2019 3.050 3.098 2.994 3.050 306,453 +0.01(+0.23%)
May 20, 2019 3.036 3.071 3.025 3.043 394,072 +0.01(+0.46%)
May 17, 2019 3.043 3.085 3.015 3.029 1,291,616 -0.04(-1.36%)
May 16, 2019 3.084 3.098 3.054 3.071 542,974 -0.01(-0.45%)
May 15, 2019 3.029 3.091 3.008 3.084 215,817 +0.03(+0.91%)
May 14, 2019 3.057 3.098 2.994 3.057 464,716 +0.01(+0.23%)
May 13, 2019 3.071 3.154 3.015 3.050 332,063 -0.07(-2.23%)
May 10, 2019 3.091 3.161 3.071 3.119 333,496 +0.01(+0.45%)
May 09, 2019 3.064 3.119 3.022 3.105 289,183 -0.00(-0.02%)
May 08, 2019 3.186 3.206 3.053 3.106 497,358 -0.04(-1.27%)
May 07, 2019 3.220 3.226 3.146 3.146 191,549 -0.10(-3.09%)
May 06, 2019 3.233 3.286 3.193 3.246 187,760 -0.03(-1.02%)
May 03, 2019 3.293 3.313 3.243 3.280 215,730 -0.01(-0.20%)
May 02, 2019 3.346 3.346 3.280 3.286 569,467 -0.05(-1.60%)
May 01, 2019 3.353 3.373 3.333 3.340 223,805 -0.02(-0.60%)
Apr 30, 2019 3.300 3.360 3.213 3.360 701,474 +0.07(+2.03%)
Apr 29, 2019 3.387 3.413 3.286 3.293 308,195 -0.09(-2.76%)
Apr 26, 2019 3.360 3.407 3.360 3.387 130,845 +0.02(+0.60%)
Apr 25, 2019 3.420 3.420 3.360 3.367 322,541 -0.04(-1.18%)
Apr 24, 2019 3.433 3.440 3.373 3.407 981,470 -0.02(-0.58%)
Apr 23, 2019 3.407 3.447 3.400 3.427 251,648 +0.01(+0.39%)
Apr 22, 2019 3.467 3.480 3.407 3.413 103,104 -0.07(-2.11%)
Apr 18, 2019 3.493 3.507 3.473 3.487 105,993 -0.01(-0.38%)
Apr 17, 2019 3.487 3.517 3.480 3.500 315,884 +0.01(+0.19%)
Apr 16, 2019 3.480 3.513 3.440 3.493 223,274 +0.02(+0.58%)
Apr 15, 2019 3.493 3.534 3.460 3.473 463,223 -0.01(-0.38%)
Apr 12, 2019 3.453 3.513 3.393 3.487 224,413 +0.03(+0.97%)
Apr 11, 2019 3.487 3.500 3.443 3.453 237,818 -0.05(-1.52%)
Apr 10, 2019 3.493 3.520 3.460 3.507 178,848 +0.01(+0.38%)
Apr 09, 2019 3.453 3.513 3.433 3.493 396,741 +0.03(+0.77%)
Apr 08, 2019 3.500 3.527 3.460 3.467 495,912 -0.03(-0.95%)
Apr 05, 2019 3.487 3.527 3.487 3.500 514,848 +0.01(+0.38%)
Apr 04, 2019 3.467 3.507 3.433 3.487 378,065 +0.02(+0.58%)
Apr 03, 2019 3.453 3.500 3.453 3.467 485,481 +0.01(+0.39%)
Apr 02, 2019 3.507 3.507 3.453 3.453 906,783 -0.05(-1.34%)
Apr 01, 2019 3.467 3.540 3.440 3.500 461,088 +0.04(+1.16%)
Mar 29, 2019 3.353 3.517 3.346 3.460 2,719,611 +0.12(+3.60%)
Mar 28, 2019 3.360 3.437 3.340 3.340 663,277 -0.02(-0.60%)
Mar 27, 2019 3.393 3.393 3.346 3.360 463,043 -0.06(-1.76%)
Mar 26, 2019 3.467 3.467 3.367 3.420 308,666 -0.04(-1.16%)
Mar 25, 2019 3.333 3.460 3.326 3.460 686,033 +0.15(+4.44%)
Mar 22, 2019 3.400 3.400 3.303 3.313 288,189 -0.11(-3.31%)
Mar 21, 2019 3.433 3.460 3.400 3.427 176,068 -0.01(-0.19%)
Mar 20, 2019 3.467 3.480 3.413 3.433 222,795 -0.03(-0.96%)
Mar 19, 2019 3.480 3.493 3.433 3.467 142,498 -0.01(-0.19%)
Mar 18, 2019 3.433 3.473 3.433 3.473 222,178 +0.05(+1.56%)
Mar 15, 2019 3.433 3.529 3.420 3.420 578,774 +0.01(+0.20%)
Mar 14, 2019 3.433 3.440 3.367 3.413 266,168 -0.01(-0.39%)
Mar 13, 2019 3.447 3.487 3.413 3.427 120,759 -0.02(-0.58%)
Mar 12, 2019 3.453 3.473 3.413 3.447 178,077 -0.01(-0.19%)
Mar 11, 2019 3.440 3.480 3.427 3.453 152,685 +0.02(+0.58%)
Mar 08, 2019 3.413 3.440 3.387 3.433 136,085 +0.00(+0.00%)
Mar 07, 2019 3.453 3.493 3.413 3.433 237,641 -0.02(-0.58%)
Mar 06, 2019 3.507 3.540 3.420 3.453 268,800 -0.05(-1.34%)
Mar 05, 2019 3.487 3.513 3.467 3.500 210,092 +0.01(+0.19%)
Mar 04, 2019 3.473 3.520 3.447 3.493 250,022 +0.03(+0.77%)
Mar 01, 2019 3.487 3.567 3.460 3.467 217,377 -0.02(-0.57%)
Feb 28, 2019 3.600 3.614 3.473 3.487 190,658 -0.15(-4.22%)
Feb 27, 2019 3.674 3.687 3.574 3.640 270,122 -0.03(-0.91%)
Feb 26, 2019 3.707 3.727 3.647 3.674 290,620 -0.03(-0.90%)
Feb 25, 2019 3.721 3.754 3.701 3.707 295,529 -0.01(-0.36%)
Feb 22, 2019 3.741 3.741 3.687 3.721 457,659 +0.03(+0.72%)
Feb 21, 2019 3.640 3.707 3.580 3.694 1,130,987 +0.03(+0.73%)
Feb 20, 2019 3.714 3.714 3.660 3.667 311,418 -0.04(-1.08%)
Feb 19, 2019 3.547 3.727 3.547 3.707 574,644 +0.21(+6.12%)
Feb 15, 2019 3.473 3.513 3.433 3.493 350,318 +0.01(+0.38%)
Feb 14, 2019 3.467 3.507 3.453 3.480 197,392 +0.01(+0.19%)
Feb 13, 2019 3.527 3.534 3.460 3.473 520,534 -0.07(-1.89%)
Feb 12, 2019 3.480 3.554 3.473 3.540 326,179 +0.05(+1.53%)
Feb 11, 2019 3.534 3.534 3.460 3.487 254,377 -0.04(-1.14%)
Feb 08, 2019 3.547 3.574 3.483 3.527 471,133 -0.03(-0.94%)
Feb 07, 2019 3.534 3.560 3.493 3.560 159,038 +0.01(+0.38%)
Feb 06, 2019 3.580 3.600 3.540 3.547 237,728 -0.05(-1.48%)
Feb 05, 2019 3.600 3.620 3.560 3.600 147,864 +0.00(+0.00%)
Feb 04, 2019 3.520 3.600 3.480 3.600 231,433 +0.05(+1.32%)
Feb 01, 2019 3.620 3.620 3.527 3.554 138,330 -0.07(-2.03%)
Jan 31, 2019 3.554 3.634 3.550 3.627 272,830 +0.08(+2.26%)
Jan 30, 2019 3.507 3.567 3.500 3.547 239,784 +0.03(+0.95%)
Jan 29, 2019 3.460 3.527 3.453 3.513 229,093 +0.07(+2.14%)
Jan 28, 2019 3.447 3.473 3.433 3.440 215,047 -0.05(-1.34%)
Jan 25, 2019 3.460 3.507 3.453 3.487 249,115 +0.03(+0.97%)
Jan 24, 2019 3.473 3.493 3.395 3.453 250,608 -0.02(-0.58%)
Jan 23, 2019 3.520 3.520 3.413 3.473 217,088 -0.03(-0.95%)
Jan 22, 2019 3.540 3.540 3.433 3.507 464,351 -0.05(-1.50%)
Jan 18, 2019 3.554 3.580 3.534 3.560 1,514,754 +0.01(+0.38%)
Jan 17, 2019 3.493 3.547 3.487 3.547 393,554 +0.06(+1.60%)
Jan 16, 2019 3.451 3.524 3.451 3.491 497,317 +0.03(+0.96%)
Jan 15, 2019 3.458 3.484 3.398 3.458 431,025 +0.00(+0.00%)
Jan 14, 2019 3.411 3.464 3.385 3.458 372,391 +0.03(+0.77%)
Jan 11, 2019 3.365 3.445 3.352 3.431 446,138 +0.04(+1.17%)
Jan 10, 2019 3.345 3.418 3.299 3.391 366,844 +0.04(+1.19%)
Jan 09, 2019 3.285 3.365 3.265 3.352 650,903 +0.09(+2.85%)
Jan 08, 2019 3.265 3.312 3.239 3.259 357,788 -0.03(-0.81%)
Jan 07, 2019 3.292 3.312 3.259 3.285 504,756 -0.01(-0.20%)
Jan 04, 2019 3.226 3.302 3.199 3.292 361,160 +0.07(+2.27%)
Jan 03, 2019 3.239 3.292 3.139 3.219 547,846 -0.03(-1.02%)
Jan 02, 2019 3.272 3.272 3.166 3.252 534,623 -0.03(-1.01%)
Dec 31, 2018 3.279 3.305 3.226 3.285 297,425 +0.01(+0.20%)
Dec 28, 2018 3.226 3.318 3.186 3.279 526,597 +0.05(+1.65%)
Dec 27, 2018 3.133 3.239 3.126 3.226 514,024 +0.05(+1.46%)
Dec 26, 2018 3.126 3.186 3.080 3.179 541,013 +0.06(+1.92%)
Dec 24, 2018 3.126 3.159 3.080 3.119 312,041 -0.02(-0.63%)
Dec 21, 2018 3.113 3.179 3.113 3.139 565,018 +0.01(+0.42%)
Dec 20, 2018 3.126 3.153 3.106 3.126 315,746 +0.00(+0.00%)
Dec 19, 2018 3.133 3.187 3.090 3.126 519,083 +0.00(+0.00%)
Dec 18, 2018 3.219 3.219 3.126 3.126 411,379 -0.09(-2.89%)
Dec 17, 2018 3.219 3.239 3.166 3.219 616,425 -0.01(-0.21%)
Dec 14, 2018 3.192 3.239 3.159 3.226 339,463 +0.01(+0.41%)
Dec 13, 2018 3.199 3.219 3.179 3.212 309,035 +0.01(+0.41%)
Dec 12, 2018 3.206 3.252 3.199 3.199 370,042 +0.01(+0.21%)
Dec 11, 2018 3.199 3.212 3.159 3.192 447,913 +0.00(+0.00%)
Dec 10, 2018 3.186 3.219 3.159 3.192 500,793 -0.01(-0.41%)
Dec 07, 2018 3.166 3.226 3.159 3.206 788,615 +0.03(+0.83%)
Dec 06, 2018 3.166 3.212 3.106 3.179 843,723 -0.03(-0.83%)
Dec 04, 2018 3.186 3.252 3.166 3.206 421,730 +0.01(+0.21%)
Dec 03, 2018 3.192 3.245 3.186 3.199 469,279 +0.01(+0.21%)
Nov 30, 2018 3.172 3.226 3.153 3.192 575,113 +0.00(+0.00%)
Nov 29, 2018 3.166 3.211 3.133 3.192 333,083 +0.04(+1.26%)
Nov 28, 2018 3.133 3.153 3.083 3.153 436,187 +0.03(+0.85%)
Nov 27, 2018 3.172 3.172 3.099 3.126 552,638 -0.05(-1.46%)
Nov 26, 2018 3.172 3.199 3.139 3.172 372,915 -0.01(-0.21%)
Nov 23, 2018 3.199 3.206 3.166 3.179 322,738 -0.05(-1.44%)
Nov 21, 2018 3.226 3.226 3.226 0 +0.10(+3.18%)
Nov 20, 2018 3.053 3.172 3.053 3.126 460,443 +0.04(+1.29%)
Nov 19, 2018 3.053 3.113 3.053 3.086 429,088 +0.00(+0.00%)
Nov 16, 2018 3.033 3.099 3.007 3.086 570,744 +0.04(+1.31%)
Nov 15, 2018 2.953 3.093 2.953 3.046 544,455 +0.07(+2.46%)
Nov 14, 2018 2.947 2.993 2.940 2.973 659,009 +0.03(+0.90%)
Nov 13, 2018 2.960 2.973 2.927 2.947 1,288,454 -0.04(-1.33%)
Nov 12, 2018 2.993 3.026 2.967 2.987 856,968 -0.03(-0.88%)
Nov 09, 2018 3.093 3.093 2.980 3.013 1,911,873 -0.09(-2.78%)
Nov 08, 2018 3.133 3.153 3.080 3.099 583,001 -0.05(-1.68%)
Nov 07, 2018 3.020 3.159 2.993 3.153 2,846,784 +0.15(+4.86%)
Nov 06, 2018 2.987 3.020 2.960 3.007 3,139,248 -0.01(-0.22%)
Nov 05, 2018 2.894 3.060 2.887 3.013 2,103,998 +0.12(+4.13%)
Nov 02, 2018 2.887 2.940 2.874 2.894 1,697,467 +0.03(+0.93%)
Nov 01, 2018 2.880 2.894 2.821 2.867 1,287,765 +0.01(+0.46%)
Oct 31, 2018 2.834 2.876 2.788 2.854 2,473,808 +0.02(+0.70%)
Oct 30, 2018 2.781 2.894 2.771 2.834 2,360,846 +0.04(+1.43%)
Oct 29, 2018 2.973 3.013 2.774 2.794 2,562,261 -0.19(-6.24%)
Oct 26, 2018 2.993 3.011 2.950 2.980 641,409 -0.03(-1.10%)
Oct 25, 2018 2.980 3.046 2.980 3.013 402,163 +0.03(+1.11%)
Oct 24, 2018 3.026 3.033 2.980 2.980 812,411 -0.02(-0.66%)
Oct 23, 2018 2.987 3.033 2.973 3.000 486,811 -0.03(-1.09%)
Oct 22, 2018 3.073 3.073 3.008 3.033 784,270 -0.03(-0.87%)
Oct 19, 2018 3.046 3.106 3.013 3.060 337,806 +0.00(+0.00%)
Oct 18, 2018 3.080 3.086 3.046 3.060 362,050 -0.03(-0.86%)
Oct 17, 2018 3.040 3.099 3.040 3.086 348,598 +0.02(+0.65%)
Oct 16, 2018 3.046 3.113 3.046 3.066 312,113 +0.04(+1.32%)
Oct 15, 2018 3.026 3.063 2.987 3.026 319,390 +0.00(+0.00%)
Oct 12, 2018 3.033 3.086 3.020 3.026 335,997 +0.01(+0.44%)
Oct 11, 2018 3.020 3.066 3.013 3.013 597,773 -0.02(-0.66%)
Oct 10, 2018 3.053 3.099 2.993 3.033 2,245,698 -0.03(-1.08%)
Oct 09, 2018 3.099 3.099 3.040 3.066 701,813 -0.03(-1.07%)
Oct 08, 2018 3.139 3.139 3.080 3.099 493,674 -0.03(-1.06%)
Oct 05, 2018 3.199 3.226 3.113 3.133 771,891 -0.06(-1.87%)
Oct 04, 2018 3.265 3.265 3.159 3.192 614,936 -0.07(-2.24%)
Oct 03, 2018 3.305 3.338 3.245 3.265 738,980 -0.02(-0.61%)
Oct 02, 2018 3.325 3.338 3.259 3.285 672,997 -0.03(-0.80%)
Oct 01, 2018 3.332 3.332 3.279 3.312 542,270 -0.01(-0.40%)
Sep 28, 2018 3.272 3.332 3.236 3.325 1,702,439 +0.03(+1.01%)
Sep 27, 2018 3.292 3.322 3.279 3.292 704,272 +0.00(+0.00%)
Sep 26, 2018 3.318 3.335 3.279 3.292 587,521 -0.03(-0.80%)
Sep 25, 2018 3.305 3.332 3.259 3.318 401,267 +0.02(+0.60%)
Sep 24, 2018 3.272 3.345 3.232 3.299 350,361 +0.02(+0.61%)
Sep 21, 2018 3.252 3.338 3.219 3.279 1,916,092 +0.02(+0.61%)
Sep 20, 2018 3.172 3.279 3.172 3.259 506,892 +0.08(+2.51%)
Sep 19, 2018 3.239 3.239 3.166 3.179 254,532 -0.05(-1.64%)
Sep 18, 2018 3.239 3.239 3.182 3.232 243,587 +0.01(+0.21%)
Sep 17, 2018 3.119 3.242 3.119 3.226 331,354 +0.09(+2.75%)
Sep 14, 2018 3.192 3.212 3.106 3.139 348,202 -0.05(-1.46%)
Sep 13, 2018 3.086 3.192 3.080 3.186 384,823 +0.13(+4.12%)
Sep 12, 2018 3.073 3.126 3.053 3.060 2,326,871 -0.01(-0.43%)
Sep 11, 2018 3.033 3.106 3.033 3.073 408,141 +0.01(+0.43%)
Sep 10, 2018 3.119 3.146 3.053 3.060 399,127 -0.07(-2.33%)
Sep 07, 2018 3.139 3.153 3.093 3.133 521,625 -0.02(-0.63%)
Sep 06, 2018 3.146 3.179 3.133 3.153 266,694 +0.01(+0.21%)
Sep 05, 2018 3.106 3.159 3.093 3.146 395,522 +0.01(+0.42%)
Sep 04, 2018 3.212 3.212 3.113 3.133 342,130 -0.10(-3.08%)
Aug 31, 2018 3.232 3.232 3.232 0 +0.03(+1.04%)
Aug 30, 2018 3.272 3.272 3.189 3.199 546,109 -0.07(-2.23%)
Aug 29, 2018 3.299 3.299 3.265 3.272 451,088 -0.01(-0.40%)
Aug 28, 2018 3.285 3.318 3.259 3.285 513,584 -0.01(-0.20%)
Aug 27, 2018 3.265 3.353 3.219 3.292 578,705 +0.03(+1.02%)
Aug 24, 2018 3.226 3.305 3.226 3.259 544,527 +0.07(+2.08%)
Aug 23, 2018 3.285 3.285 3.192 3.192 542,885 -0.10(-3.02%)
Aug 22, 2018 3.245 3.305 3.245 3.292 785,441 +0.05(+1.43%)
Aug 21, 2018 3.179 3.292 3.172 3.245 461,652 +0.05(+1.66%)
Aug 20, 2018 3.206 3.245 3.166 3.192 805,643 -0.02(-0.62%)
Aug 17, 2018 3.192 3.219 3.179 3.212 787,561 +0.00(+0.00%)
Aug 16, 2018 3.166 3.239 3.133 3.212 1,339,831 +0.04(+1.26%)
Aug 15, 2018 3.239 3.252 3.159 3.172 257,446 -0.07(-2.25%)
Aug 14, 2018 3.245 3.292 3.226 3.245 639,483 +0.03(+0.82%)
Aug 13, 2018 3.285 3.285 3.216 3.219 606,593 -0.09(-2.61%)
Aug 10, 2018 3.352 3.352 3.272 3.305 929,192 -0.05(-1.58%)
Aug 09, 2018 3.358 3.385 3.338 3.358 1,011,035 -0.03(-0.98%)
Aug 08, 2018 3.438 3.451 3.358 3.391 735,660 -0.03(-0.97%)
Aug 07, 2018 3.438 3.484 3.408 3.425 915,080 -0.03(-0.96%)
Aug 06, 2018 3.471 3.504 3.415 3.458 451,861 -0.03(-0.76%)
Aug 03, 2018 3.464 3.524 3.425 3.484 503,394 +0.01(+0.38%)
Aug 02, 2018 3.431 3.478 3.385 3.471 325,482 +0.03(+0.77%)
Aug 01, 2018 3.464 3.491 3.445 3.445 194,374 -0.04(-1.14%)
Jul 31, 2018 3.411 3.551 3.411 3.484 393,334 +0.03(+0.96%)
Jul 30, 2018 3.438 3.466 3.391 3.451 475,247 +0.02(+0.58%)
Jul 27, 2018 3.498 3.528 3.411 3.431 326,806 -0.07(-2.08%)
Jul 26, 2018 3.524 3.557 3.484 3.504 295,952 -0.03(-0.75%)
Jul 25, 2018 3.504 3.577 3.464 3.531 478,834 +0.05(+1.33%)
Jul 24, 2018 3.431 3.499 3.405 3.484 728,681 +0.09(+2.54%)
Jul 23, 2018 3.418 3.445 3.391 3.398 200,331 -0.03(-0.77%)
Jul 20, 2018 3.405 3.445 3.372 3.425 441,326 +0.03(+0.98%)
Jul 19, 2018 3.431 3.458 3.378 3.391 436,081 -0.07(-1.92%)
Jul 18, 2018 3.438 3.478 3.385 3.458 580,367 +0.03(+0.77%)
Jul 17, 2018 3.451 3.491 3.418 3.431 466,478 -0.03(-0.77%)
Jul 16, 2018 3.418 3.491 3.391 3.458 507,010 +0.03(+0.97%)
Jul 13, 2018 3.372 3.445 3.345 3.425 468,239 +0.04(+1.18%)
Jul 12, 2018 3.398 3.438 3.365 3.385 403,052 -0.01(-0.39%)
Jul 11, 2018 3.411 3.438 3.358 3.398 771,950 -0.05(-1.54%)
Jul 10, 2018 3.338 3.471 3.289 3.451 1,216,042 +0.10(+2.97%)
Jul 09, 2018 3.305 3.372 3.305 3.352 582,697 +0.08(+2.43%)
Jul 06, 2018 3.199 3.299 3.192 3.272 575,927 +0.06(+1.86%)
Jul 05, 2018 3.206 3.219 3.149 3.212 479,726 +0.01(+0.41%)
Jul 03, 2018 3.199 3.199 3.199 0 -0.01(-0.41%)
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.