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 )

2.880 -0.080 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2020 2.899 2.899 2.899 207,622 -0.01(-0.51%)
Dec 30, 2020 2.943 2.958 2.906 2.914 207,622 -0.02(-0.76%)
Dec 29, 2020 2.943 2.973 2.914 2.936 674,604 +0.01(+0.51%)
Dec 28, 2020 2.958 2.958 2.902 2.921 370,860 -0.01(-0.51%)
Dec 24, 2020 2.921 2.958 2.861 2.936 376,558 +0.04(+1.29%)
Dec 23, 2020 2.869 2.902 2.854 2.899 599,846 +0.06(+2.10%)
Dec 22, 2020 2.832 2.929 2.817 2.839 845,378 +0.02(+0.79%)
Dec 21, 2020 2.884 2.884 2.794 2.817 617,187 -0.07(-2.58%)
Dec 18, 2020 2.861 2.914 2.839 2.891 1,929,089 +0.03(+1.04%)
Dec 17, 2020 2.779 2.884 2.779 2.861 619,092 +0.07(+2.67%)
Dec 16, 2020 2.735 2.794 2.698 2.787 671,509 +0.06(+2.19%)
Dec 15, 2020 2.705 2.735 2.660 2.727 855,860 +0.02(+0.83%)
Dec 14, 2020 2.757 2.757 2.675 2.705 697,668 -0.02(-0.82%)
Dec 11, 2020 2.742 2.779 2.683 2.727 675,416 -0.01(-0.54%)
Dec 10, 2020 2.727 2.809 2.727 2.742 653,160 +0.04(+1.38%)
Dec 09, 2020 2.809 2.839 2.705 2.705 558,943 -0.07(-2.42%)
Dec 08, 2020 2.824 2.832 2.735 2.772 587,056 -0.04(-1.33%)
Dec 07, 2020 2.929 2.932 2.794 2.809 471,896 -0.07(-2.58%)
Dec 04, 2020 2.899 2.947 2.884 2.884 484,318 +0.05(+1.84%)
Dec 03, 2020 2.765 2.861 2.757 2.832 444,427 +0.07(+2.43%)
Dec 02, 2020 2.705 2.809 2.686 2.765 646,887 +0.08(+3.06%)
Dec 01, 2020 2.608 2.720 2.601 2.683 706,129 +0.08(+3.15%)
Nov 30, 2020 2.705 2.705 2.571 2.601 765,078 -0.08(-3.06%)
Nov 27, 2020 2.698 2.744 2.675 2.683 317,377 -0.01(-0.55%)
Nov 25, 2020 2.779 2.779 2.683 2.698 624,689 -0.07(-2.69%)
Nov 24, 2020 2.638 2.772 2.636 2.772 506,660 +0.16(+5.98%)
Nov 23, 2020 2.608 2.660 2.578 2.616 330,603 -0.02(-0.85%)
Nov 20, 2020 2.630 2.645 2.578 2.638 405,813 +0.00(+0.00%)
Nov 19, 2020 2.683 2.701 2.608 2.638 307,975 -0.03(-1.12%)
Nov 18, 2020 2.660 2.705 2.638 2.668 440,001 +0.03(+1.13%)
Nov 17, 2020 2.690 2.698 2.630 2.638 233,164 -0.07(-2.48%)
Nov 16, 2020 2.645 2.712 2.645 2.705 368,317 +0.05(+1.97%)
Nov 13, 2020 2.601 2.653 2.589 2.653 326,905 +0.05(+2.01%)
Nov 12, 2020 2.675 2.676 2.601 2.601 329,640 -0.09(-3.32%)
Nov 11, 2020 2.712 2.746 2.668 2.690 344,858 -0.03(-1.10%)
Nov 10, 2020 2.616 2.731 2.616 2.720 400,398 +0.10(+3.99%)
Nov 09, 2020 2.668 2.690 2.593 2.616 492,856 +0.02(+0.86%)
Nov 06, 2020 2.593 2.619 2.563 2.593 261,014 +0.01(+0.58%)
Nov 05, 2020 2.496 2.578 2.459 2.578 503,286 +0.12(+4.85%)
Nov 04, 2020 2.444 2.504 2.399 2.459 486,347 -0.01(-0.30%)
Nov 03, 2020 2.496 2.496 2.426 2.467 246,445 -0.01(-0.60%)
Nov 02, 2020 2.504 2.504 2.440 2.481 260,992 +0.00(+0.00%)
Oct 30, 2020 2.459 2.493 2.399 2.481 380,047 +0.00(+0.00%)
Oct 29, 2020 2.429 2.489 2.399 2.481 1,069,495 +0.08(+3.42%)
Oct 28, 2020 2.437 2.467 2.362 2.399 597,543 -0.08(-3.30%)
Oct 27, 2020 2.534 2.563 2.459 2.481 366,258 -0.05(-2.06%)
Oct 26, 2020 2.541 2.586 2.526 2.534 265,943 -0.05(-2.02%)
Oct 23, 2020 2.608 2.616 2.563 2.586 267,053 -0.01(-0.57%)
Oct 22, 2020 2.601 2.630 2.586 2.601 339,164 -0.01(-0.57%)
Oct 21, 2020 2.630 2.675 2.593 2.616 355,933 -0.03(-1.13%)
Oct 20, 2020 2.578 2.653 2.556 2.645 428,704 +0.08(+3.20%)
Oct 19, 2020 2.578 2.601 2.548 2.563 286,623 -0.01(-0.58%)
Oct 16, 2020 2.548 2.600 2.534 2.578 439,094 +0.03(+1.17%)
Oct 15, 2020 2.511 2.586 2.496 2.548 297,546 +0.02(+0.88%)
Oct 14, 2020 2.511 2.556 2.481 2.526 500,609 +0.06(+2.42%)
Oct 13, 2020 2.571 2.571 2.459 2.467 399,552 -0.13(-5.16%)
Oct 12, 2020 2.578 2.616 2.548 2.601 461,702 +0.04(+1.45%)
Oct 09, 2020 2.511 2.578 2.511 2.563 325,026 +0.05(+2.08%)
Oct 08, 2020 2.467 2.530 2.467 2.511 319,835 +0.04(+1.51%)
Oct 07, 2020 2.526 2.526 2.458 2.474 269,013 -0.01(-0.30%)
Oct 06, 2020 2.534 2.548 2.478 2.481 257,582 -0.07(-2.63%)
Oct 05, 2020 2.556 2.578 2.496 2.548 373,558 +0.01(+0.29%)
Oct 02, 2020 2.534 2.601 2.534 2.541 224,244 -0.02(-0.87%)
Oct 01, 2020 2.578 2.593 2.541 2.563 205,706 +0.00(+0.00%)
Sep 30, 2020 2.467 2.578 2.467 2.563 918,800 +0.10(+3.93%)
Sep 29, 2020 2.534 2.541 2.467 2.467 283,419 -0.07(-2.65%)
Sep 28, 2020 2.534 2.586 2.519 2.534 240,719 +0.01(+0.59%)
Sep 25, 2020 2.481 2.526 2.455 2.519 383,939 +0.04(+1.81%)
Sep 24, 2020 2.489 2.504 2.452 2.474 449,520 -0.01(-0.60%)
Sep 23, 2020 2.571 2.571 2.444 2.489 765,843 -0.08(-3.19%)
Sep 22, 2020 2.548 2.593 2.496 2.571 957,719 +0.01(+0.29%)
Sep 21, 2020 2.548 2.571 2.534 2.563 198,233 -0.01(-0.29%)
Sep 18, 2020 2.630 2.630 2.571 2.571 303,554 -0.05(-1.99%)
Sep 17, 2020 2.616 2.649 2.597 2.623 381,319 -0.01(-0.28%)
Sep 16, 2020 2.623 2.668 2.623 2.630 475,409 +0.01(+0.28%)
Sep 15, 2020 2.653 2.655 2.608 2.623 567,481 -0.01(-0.28%)
Sep 14, 2020 2.683 2.705 2.608 2.630 354,716 -0.05(-1.94%)
Sep 11, 2020 2.630 2.683 2.589 2.683 469,959 +0.09(+3.45%)
Sep 10, 2020 2.690 2.727 2.593 2.593 377,494 -0.10(-3.60%)
Sep 09, 2020 2.735 2.768 2.675 2.690 407,191 -0.04(-1.37%)
Sep 08, 2020 2.735 2.785 2.712 2.727 285,989 -0.01(-0.54%)
Sep 04, 2020 2.779 2.779 2.705 2.742 687,359 +0.01(+0.27%)
Sep 03, 2020 2.787 2.787 2.712 2.735 280,099 -0.05(-1.87%)
Sep 02, 2020 2.847 2.847 2.757 2.787 399,500 -0.04(-1.32%)
Sep 01, 2020 2.802 2.854 2.794 2.824 394,908 +0.01(+0.53%)
Aug 31, 2020 2.839 2.869 2.765 2.809 559,709 -0.06(-2.08%)
Aug 28, 2020 2.847 2.884 2.809 2.869 237,395 +0.07(+2.67%)
Aug 27, 2020 2.757 2.809 2.735 2.794 408,603 +0.02(+0.81%)
Aug 26, 2020 2.861 2.861 2.757 2.772 251,663 -0.06(-2.11%)
Aug 25, 2020 2.869 2.876 2.787 2.832 433,647 -0.01(-0.26%)
Aug 24, 2020 2.854 2.861 2.817 2.839 411,111 -0.01(-0.52%)
Aug 21, 2020 2.861 2.861 2.813 2.854 209,079 +0.01(+0.26%)
Aug 20, 2020 2.832 2.861 2.802 2.847 255,121 +0.02(+0.79%)
Aug 19, 2020 2.787 2.876 2.765 2.824 474,680 +0.03(+1.07%)
Aug 18, 2020 2.787 2.824 2.787 2.794 264,405 +0.02(+0.81%)
Aug 17, 2020 2.809 2.834 2.768 2.772 269,060 -0.05(-1.85%)
Aug 14, 2020 2.861 2.880 2.806 2.824 233,772 -0.02(-0.79%)
Aug 13, 2020 2.899 2.899 2.839 2.847 319,188 -0.04(-1.29%)
Aug 12, 2020 2.869 2.914 2.835 2.884 480,115 +0.01(+0.26%)
Aug 11, 2020 2.899 2.936 2.832 2.876 439,816 -0.03(-1.03%)
Aug 10, 2020 2.988 3.018 2.876 2.906 1,491,605 -0.07(-2.26%)
Aug 07, 2020 2.981 3.032 2.958 2.973 1,403,437 -0.03(-0.99%)
Aug 06, 2020 2.951 3.022 2.902 3.003 293,472 +0.04(+1.26%)
Aug 05, 2020 3.018 3.018 2.936 2.966 234,452 -0.03(-0.99%)
Aug 04, 2020 3.010 3.040 2.988 2.996 340,868 -0.04(-1.47%)
Aug 03, 2020 3.100 3.115 3.033 3.040 392,492 -0.07(-2.39%)
Jul 31, 2020 3.130 3.145 3.062 3.115 375,887 +0.01(+0.48%)
Jul 30, 2020 3.040 3.100 3.040 3.100 476,666 +0.01(+0.48%)
Jul 29, 2020 3.070 3.130 3.018 3.085 349,269 +0.04(+1.22%)
Jul 28, 2020 2.973 3.085 2.958 3.048 373,740 +0.07(+2.51%)
Jul 27, 2020 2.988 3.010 2.914 2.973 482,173 +0.02(+0.76%)
Jul 24, 2020 2.973 2.973 2.921 2.951 962,867 +0.01(+0.25%)
Jul 23, 2020 2.966 3.085 2.921 2.943 779,385 -0.01(-0.50%)
Jul 22, 2020 2.854 2.973 2.843 2.958 398,259 +0.09(+3.12%)
Jul 21, 2020 2.921 2.936 2.869 2.869 515,753 -0.03(-1.03%)
Jul 20, 2020 2.891 2.929 2.873 2.899 728,818 +0.01(+0.26%)
Jul 17, 2020 2.914 2.958 2.884 2.891 440,033 -0.01(-0.51%)
Jul 16, 2020 2.958 2.966 2.899 2.906 258,220 -0.10(-3.23%)
Jul 15, 2020 3.078 3.085 2.951 3.003 547,884 -0.08(-2.66%)
Jul 14, 2020 3.025 3.085 2.973 3.085 439,361 +0.07(+2.48%)
Jul 13, 2020 2.973 3.036 2.955 3.010 360,449 +0.09(+3.06%)
Jul 10, 2020 2.966 3.003 2.893 2.921 639,987 -0.03(-1.01%)
Jul 09, 2020 3.167 3.174 2.947 2.951 491,604 -0.19(-5.94%)
Jul 08, 2020 3.174 3.189 3.100 3.137 790,757 +0.01(+0.24%)
Jul 07, 2020 3.122 3.152 3.069 3.130 510,110 +0.01(+0.48%)
Jul 06, 2020 3.048 3.115 3.035 3.115 315,507 +0.10(+3.21%)
Jul 02, 2020 2.914 3.018 2.891 3.018 487,405 +0.16(+5.74%)
Jul 01, 2020 2.802 2.891 2.802 2.854 422,480 +0.04(+1.59%)
Jun 30, 2020 2.787 2.828 2.742 2.809 1,567,914 +0.00(+0.00%)
Jun 29, 2020 2.861 2.861 2.765 2.809 256,299 -0.02(-0.79%)
Jun 26, 2020 2.876 2.884 2.794 2.832 685,480 -0.08(-2.81%)
Jun 25, 2020 2.817 2.921 2.802 2.914 767,409 +0.10(+3.44%)
Jun 24, 2020 2.787 2.847 2.746 2.817 665,791 +0.03(+1.07%)
Jun 23, 2020 2.809 2.863 2.765 2.787 525,243 -0.01(-0.27%)
Jun 22, 2020 2.765 2.809 2.765 2.794 565,315 +0.04(+1.63%)
Jun 19, 2020 2.884 2.884 2.742 2.750 1,852,059 -0.07(-2.64%)
Jun 18, 2020 2.876 2.914 2.817 2.824 403,556 -0.04(-1.56%)
Jun 17, 2020 2.779 2.914 2.742 2.869 939,178 +0.05(+1.85%)
Jun 16, 2020 2.899 2.951 2.809 2.817 520,634 -0.02(-0.79%)
Jun 15, 2020 2.861 2.876 2.772 2.839 947,329 -0.02(-0.78%)
Jun 12, 2020 2.906 2.951 2.839 2.861 820,886 +0.01(+0.26%)
Jun 11, 2020 2.951 3.033 2.847 2.854 540,846 -0.16(-5.20%)
Jun 10, 2020 3.145 3.167 3.010 3.010 1,024,788 -0.14(-4.49%)
Jun 09, 2020 3.167 3.174 3.076 3.152 660,827 -0.04(-1.17%)
Jun 08, 2020 3.137 3.212 3.105 3.189 520,706 +0.04(+1.42%)
Jun 05, 2020 3.025 3.156 3.025 3.145 537,326 +0.17(+5.76%)
Jun 04, 2020 2.899 2.988 2.899 2.973 483,107 +0.06(+2.05%)
Jun 03, 2020 2.906 3.025 2.880 2.914 1,031,315 -0.03(-1.01%)
Jun 02, 2020 2.817 2.958 2.817 2.943 769,438 +0.10(+3.67%)
Jun 01, 2020 2.779 2.884 2.731 2.839 431,211 +0.07(+2.70%)
May 29, 2020 2.794 2.809 2.668 2.765 1,606,210 +0.01(+0.27%)
May 28, 2020 2.861 2.861 2.750 2.757 396,510 -0.03(-1.07%)
May 27, 2020 2.876 2.884 2.777 2.787 573,252 -0.05(-1.84%)
May 26, 2020 2.757 2.869 2.735 2.839 581,052 +0.13(+4.96%)
May 22, 2020 2.876 2.876 2.701 2.705 839,673 -0.16(-5.47%)
May 21, 2020 2.757 2.861 2.727 2.861 524,449 +0.10(+3.78%)
May 20, 2020 2.735 2.787 2.727 2.757 607,422 +0.03(+1.09%)
May 19, 2020 2.727 2.858 2.705 2.727 3,151,495 +0.03(+1.25%)
May 18, 2020 2.659 2.746 2.648 2.694 1,550,543 +0.09(+3.49%)
May 15, 2020 2.554 2.619 2.554 2.603 517,432 +0.05(+1.91%)
May 14, 2020 2.547 2.596 2.481 2.554 1,687,110 -0.01(-0.27%)
May 13, 2020 2.575 2.617 2.505 2.561 1,272,437 -0.01(-0.54%)
May 12, 2020 2.575 2.701 2.561 2.575 848,310 +0.00(+0.00%)
May 11, 2020 2.554 2.603 2.484 2.575 798,524 +0.01(+0.55%)
May 08, 2020 2.652 2.715 2.554 2.561 711,737 -0.07(-2.65%)
May 07, 2020 2.631 2.694 2.610 2.631 846,955 +0.03(+1.07%)
May 06, 2020 2.624 2.659 2.575 2.603 546,744 -0.02(-0.80%)
May 05, 2020 2.743 2.743 2.600 2.624 1,101,431 -0.03(-1.31%)
May 04, 2020 2.666 2.743 2.621 2.659 911,250 -0.03(-1.30%)
May 01, 2020 2.694 2.757 2.659 2.694 1,146,203 -0.10(-3.74%)
Apr 30, 2020 2.729 2.819 2.722 2.798 642,580 +0.00(+0.00%)
Apr 29, 2020 2.673 2.844 2.673 2.798 1,086,967 +0.11(+4.16%)
Apr 28, 2020 2.512 2.736 2.512 2.687 1,140,360 +0.15(+5.77%)
Apr 27, 2020 2.450 2.603 2.450 2.540 815,533 +0.09(+3.70%)
Apr 24, 2020 2.526 2.561 2.449 2.450 461,261 -0.06(-2.50%)
Apr 23, 2020 2.554 2.575 2.477 2.512 1,142,357 -0.04(-1.64%)
Apr 22, 2020 2.582 2.596 2.547 2.554 614,978 +0.00(+0.00%)
Apr 21, 2020 2.540 2.627 2.530 2.554 930,486 -0.03(-1.35%)
Apr 20, 2020 2.645 2.694 2.589 2.589 1,186,071 -0.09(-3.39%)
Apr 17, 2020 2.743 2.823 2.673 2.680 1,199,364 -0.02(-0.77%)
Apr 16, 2020 2.708 2.795 2.694 2.701 1,377,902 -0.04(-1.53%)
Apr 15, 2020 2.638 2.809 2.603 2.743 1,468,330 +0.01(+0.26%)
Apr 14, 2020 2.701 2.826 2.697 2.736 1,151,387 +0.03(+1.29%)
Apr 13, 2020 2.652 2.771 2.638 2.701 2,488,816 +0.01(+0.26%)
Apr 09, 2020 2.659 2.805 2.634 2.694 1,936,752 +0.05(+1.85%)
Apr 08, 2020 2.575 2.715 2.526 2.645 1,757,026 +0.13(+5.28%)
Apr 07, 2020 2.638 2.724 2.512 2.512 2,004,749 -0.09(-3.49%)
Apr 06, 2020 2.519 2.661 2.519 2.603 1,373,348 +0.14(+5.67%)
Apr 03, 2020 2.463 2.593 2.415 2.463 1,571,640 +0.06(+2.62%)
Apr 02, 2020 2.296 2.498 2.254 2.401 2,208,490 +0.11(+4.88%)
Apr 01, 2020 2.240 2.352 2.240 2.289 1,023,089 -0.03(-1.21%)
Mar 31, 2020 2.198 2.450 2.191 2.317 1,499,375 +0.12(+5.40%)
Mar 30, 2020 2.352 2.373 2.191 2.198 2,412,932 -0.09(-3.96%)
Mar 27, 2020 2.289 2.359 2.205 2.289 2,317,052 +0.00(+0.00%)
Mar 26, 2020 2.470 2.554 2.230 2.289 1,975,350 -0.06(-2.67%)
Mar 25, 2020 2.184 2.394 2.184 2.352 1,628,105 +0.10(+4.66%)
Mar 24, 2020 2.303 2.380 2.226 2.247 1,181,983 +0.08(+3.54%)
Mar 23, 2020 2.191 2.380 2.142 2.170 1,134,811 -0.03(-1.58%)
Mar 20, 2020 2.366 2.540 2.184 2.205 1,707,196 -0.23(-9.46%)
Mar 19, 2020 2.101 2.484 2.080 2.436 930,965 +0.34(+16.33%)
Mar 18, 2020 2.261 2.310 2.059 2.094 1,192,665 -0.25(-10.71%)
Mar 17, 2020 2.477 2.547 2.198 2.345 755,811 -0.03(-1.47%)
Mar 16, 2020 2.694 2.729 2.380 2.380 1,679,140 -0.48(-16.83%)
Mar 13, 2020 2.868 2.889 2.669 2.861 1,367,877 +0.04(+1.49%)
Mar 12, 2020 2.791 3.001 2.603 2.819 2,976,019 -0.08(-2.65%)
Mar 11, 2020 2.903 2.924 2.812 2.896 1,564,963 -0.05(-1.66%)
Mar 10, 2020 2.924 2.980 2.861 2.945 1,351,768 +0.05(+1.69%)
Mar 09, 2020 2.966 2.980 2.798 2.896 1,870,172 -0.13(-4.38%)
Mar 06, 2020 3.008 3.064 2.980 3.029 1,085,733 -0.01(-0.46%)
Mar 05, 2020 3.071 3.100 3.015 3.043 1,676,163 -0.05(-1.58%)
Mar 04, 2020 3.078 3.137 3.071 3.092 1,913,458 +0.03(+0.91%)
Mar 03, 2020 3.085 3.165 3.043 3.064 2,857,762 -0.03(-0.90%)
Mar 02, 2020 3.071 3.154 3.071 3.092 1,976,153 +0.03(+0.91%)
Feb 28, 2020 2.980 3.112 2.973 3.064 1,665,068 +0.02(+0.69%)
Feb 27, 2020 3.140 3.140 3.032 3.043 1,587,875 -0.08(-2.46%)
Feb 26, 2020 3.217 3.223 3.116 3.119 989,895 -0.05(-1.54%)
Feb 25, 2020 3.238 3.249 3.154 3.168 2,798,942 -0.03(-1.09%)
Feb 24, 2020 3.189 3.259 3.140 3.203 608,153 -0.04(-1.29%)
Feb 21, 2020 3.266 3.315 3.230 3.245 1,055,784 -0.01(-0.43%)
Feb 20, 2020 3.252 3.263 3.189 3.259 1,148,623 +0.02(+0.65%)
Feb 19, 2020 3.336 3.336 3.196 3.238 613,944 -0.10(-2.93%)
Feb 18, 2020 3.357 3.357 3.249 3.336 673,787 -0.05(-1.44%)
Feb 14, 2020 3.364 3.406 3.353 3.385 420,565 +0.01(+0.21%)
Feb 13, 2020 3.364 3.388 3.332 3.378 462,363 +0.01(+0.21%)
Feb 12, 2020 3.392 3.409 3.350 3.371 677,818 -0.02(-0.62%)
Feb 11, 2020 3.399 3.423 3.378 3.392 611,931 +0.00(+0.00%)
Feb 10, 2020 3.378 3.399 3.350 3.392 1,587,655 +0.00(+0.00%)
Feb 07, 2020 3.406 3.423 3.378 3.392 366,687 -0.04(-1.22%)
Feb 06, 2020 3.441 3.461 3.419 3.434 345,715 -0.01(-0.20%)
Feb 05, 2020 3.454 3.470 3.409 3.441 1,910,110 +0.01(+0.20%)
Feb 04, 2020 3.378 3.472 3.350 3.434 1,671,584 +0.08(+2.50%)
Feb 03, 2020 3.315 3.381 3.308 3.350 1,606,317 +0.06(+1.69%)
Jan 31, 2020 3.301 3.315 3.273 3.294 1,269,435 -0.01(-0.42%)
Jan 30, 2020 3.217 3.325 3.140 3.308 1,771,205 +0.04(+1.28%)
Jan 29, 2020 3.336 3.336 3.252 3.266 727,849 -0.02(-0.64%)
Jan 28, 2020 3.273 3.329 3.273 3.287 434,945 +0.02(+0.64%)
Jan 27, 2020 3.329 3.343 3.238 3.266 545,696 -0.14(-4.10%)
Jan 24, 2020 3.406 3.443 3.388 3.406 416,983 +0.01(+0.21%)
Jan 23, 2020 3.420 3.427 3.371 3.399 551,852 -0.02(-0.65%)
Jan 22, 2020 3.407 3.431 3.400 3.421 1,046,308 +0.01(+0.20%)
Jan 21, 2020 3.428 3.442 3.393 3.414 895,531 -0.05(-1.40%)
Jan 17, 2020 3.483 3.486 3.428 3.463 577,453 -0.01(-0.40%)
Jan 16, 2020 3.483 3.483 3.449 3.476 493,708 +0.01(+0.20%)
Jan 15, 2020 3.518 3.546 3.463 3.470 500,188 -0.04(-1.19%)
Jan 14, 2020 3.456 3.518 3.442 3.511 936,132 +0.06(+1.81%)
Jan 13, 2020 3.442 3.470 3.386 3.449 795,170 +0.01(+0.40%)
Jan 10, 2020 3.386 3.449 3.359 3.435 780,073 +0.05(+1.43%)
Jan 09, 2020 3.400 3.400 3.355 3.386 385,075 +0.00(+0.00%)
Jan 08, 2020 3.338 3.414 3.317 3.386 3,383,272 +0.06(+1.67%)
Jan 07, 2020 3.352 3.407 3.310 3.331 924,216 -0.03(-1.03%)
Jan 06, 2020 3.345 3.414 3.296 3.365 1,445,088 +0.02(+0.62%)
Jan 03, 2020 3.310 3.352 3.286 3.345 365,321 +0.01(+0.21%)
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.