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 UNCHANGED
Streaming Delayed 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, 2021 1.428 1.472 1.412 1.460 3,060,487 +0.03(+2.26%)
Dec 30, 2021 1.428 1.460 1.428 1.428 1,327,967 +0.00(+0.00%)
Dec 29, 2021 1.460 1.476 1.420 1.428 1,329,848 -0.03(-2.21%)
Dec 28, 2021 1.492 1.508 1.460 1.460 1,161,815 -0.03(-2.16%)
Dec 27, 2021 1.508 1.508 1.468 1.492 1,870,749 -0.04(-2.63%)
Dec 23, 2021 1.468 1.541 1.460 1.533 1,748,416 +0.06(+4.40%)
Dec 22, 2021 1.508 1.508 1.452 1.468 1,892,853 -0.04(-2.67%)
Dec 21, 2021 1.500 1.557 1.500 1.508 2,053,666 +0.01(+0.54%)
Dec 20, 2021 1.573 1.573 1.492 1.500 2,277,031 -0.07(-4.62%)
Dec 17, 2021 1.573 1.629 1.573 1.573 1,959,416 -0.01(-0.51%)
Dec 16, 2021 1.573 1.629 1.573 1.581 931,784 -0.01(-0.51%)
Dec 15, 2021 1.589 1.605 1.549 1.589 1,340,890 +0.02(+1.03%)
Dec 14, 2021 1.621 1.629 1.565 1.573 1,169,732 -0.06(-3.47%)
Dec 13, 2021 1.621 1.686 1.621 1.629 1,301,399 +0.00(+0.00%)
Dec 10, 2021 1.589 1.654 1.589 1.629 622,434 +0.03(+2.02%)
Dec 09, 2021 1.637 1.678 1.589 1.597 2,165,086 -0.04(-2.46%)
Dec 08, 2021 1.654 1.670 1.629 1.637 582,356 -0.02(-0.98%)
Dec 07, 2021 1.654 1.686 1.654 1.654 962,749 -0.02(-1.44%)
Dec 06, 2021 1.718 1.718 1.617 1.678 1,751,517 -0.01(-0.48%)
Dec 03, 2021 1.637 1.694 1.637 1.686 583,064 +0.02(+0.97%)
Dec 02, 2021 1.686 1.714 1.645 1.670 1,165,425 -0.01(-0.48%)
Dec 01, 2021 1.775 1.799 1.670 1.678 1,225,773 -0.10(-5.45%)
Nov 30, 2021 1.807 1.823 1.726 1.775 1,982,938 -0.05(-2.65%)
Nov 29, 2021 1.831 1.863 1.775 1.823 705,281 -0.02(-0.88%)
Nov 26, 2021 1.815 1.863 1.750 1.839 997,149 +0.00(+0.00%)
Nov 24, 2021 1.847 1.904 1.807 1.839 1,146,931 +0.01(+0.44%)
Nov 23, 2021 1.871 1.912 1.815 1.831 1,437,585 +0.01(+0.44%)
Nov 22, 2021 1.726 1.871 1.694 1.823 4,601,859 +0.23(+14.14%)
Nov 19, 2021 1.573 1.645 1.557 1.597 1,662,664 +0.03(+2.06%)
Nov 18, 2021 1.589 1.573 1.533 1.565 1,769,277 -0.05(-3.00%)
Nov 17, 2021 1.637 1.645 1.597 1.613 2,447,121 -0.06(-3.85%)
Nov 16, 2021 1.678 1.702 1.629 1.678 2,199,953 -0.05(-2.80%)
Nov 15, 2021 1.726 1.742 1.670 1.726 2,270,924 -0.04(-2.28%)
Nov 12, 2021 1.823 1.823 1.734 1.766 878,989 -0.04(-2.23%)
Nov 11, 2021 1.807 1.839 1.799 1.807 1,010,005 +0.03(+1.82%)
Nov 10, 2021 1.783 1.775 835,179 +0.01(+0.46%)
Nov 09, 2021 1.750 1.799 1.734 1.766 838,930 +0.02(+0.92%)
Nov 08, 2021 1.783 1.783 1.726 1.750 832,005 -0.01(-0.46%)
Nov 05, 2021 1.783 1.797 1.718 1.758 916,941 -0.02(-0.91%)
Nov 04, 2021 1.742 1.807 1.742 1.775 1,350,524 +0.03(+1.85%)
Nov 03, 2021 1.726 1.750 1.678 1.742 1,338,807 +0.02(+0.93%)
Nov 02, 2021 1.758 1.762 1.694 1.726 1,366,825 -0.03(-1.84%)
Nov 01, 2021 1.766 1.791 1.758 1.758 889,527 +0.01(+0.46%)
Oct 29, 2021 1.807 1.831 1.706 1.750 2,677,299 -0.06(-3.12%)
Oct 28, 2021 1.847 1.855 1.791 1.807 1,037,265 -0.01(-0.44%)
Oct 27, 2021 1.912 1.912 1.807 1.815 1,621,537 -0.10(-5.06%)
Oct 26, 2021 1.968 1.892 1.912 1,509,467 -0.05(-2.47%)
Oct 25, 2021 1.928 1.960 1.920 1.960 749,685 +0.04(+2.10%)
Oct 22, 2021 1.920 1.928 1.887 1.920 613,122 +0.00(+0.00%)
Oct 21, 2021 1.968 1.968 1.904 1.920 930,821 -0.04(-2.06%)
Oct 20, 2021 1.920 1.968 1.920 1.960 427,857 +0.03(+1.67%)
Oct 19, 2021 1.887 1.964 1.887 1.928 1,364,837 +0.05(+2.58%)
Oct 18, 2021 1.839 1.912 1.823 1.879 1,397,658 +0.04(+2.19%)
Oct 15, 2021 1.799 1.847 1.772 1.839 1,187,988 +0.05(+2.70%)
Oct 14, 2021 1.815 1.823 1.783 1.791 677,387 +0.00(+0.00%)
Oct 13, 2021 1.815 1.815 1.766 1.791 1,252,193 +0.00(+0.00%)
Oct 12, 2021 1.791 1.815 1.766 1.791 965,272 -0.02(-0.89%)
Oct 11, 2021 1.766 1.835 1.766 1.807 520,581 +0.02(+1.36%)
Oct 08, 2021 1.831 1.834 1.758 1.783 1,198,209 -0.06(-3.07%)
Oct 07, 2021 1.896 1.904 1.815 1.839 1,214,827 -0.04(-2.15%)
Oct 06, 2021 1.904 1.912 1.863 1.879 885,747 -0.04(-2.10%)
Oct 05, 2021 1.944 1.952 1.904 1.920 830,938 -0.04(-2.06%)
Oct 04, 2021 1.936 1.968 1.936 1.960 528,073 +0.01(+0.41%)
Oct 01, 2021 1.944 1.960 1.928 1.952 465,066 +0.01(+0.41%)
Sep 30, 2021 1.928 1.976 1.936 1.944 682,116 +0.01(+0.42%)
Sep 29, 2021 1.976 1.976 1.928 1.936 696,355 +0.00(+0.00%)
Sep 28, 2021 1.952 1.956 1.928 1.936 489,347 -0.01(-0.42%)
Sep 27, 2021 1.952 1.976 1.928 1.944 712,244 -0.02(-0.82%)
Sep 24, 2021 1.984 1.984 1.944 1.960 614,354 -0.06(-2.80%)
Sep 23, 2021 1.992 2.041 1.952 2.017 1,597,315 +0.04(+2.04%)
Sep 22, 2021 1.936 1.992 1.936 1.976 464,376 +0.03(+1.66%)
Sep 21, 2021 1.960 1.984 1.936 1.944 635,267 -0.02(-0.82%)
Sep 20, 2021 1.904 2.000 1.904 1.960 1,299,415 +0.06(+3.40%)
Sep 17, 2021 1.952 1.952 1.896 1.896 1,080,953 -0.07(-3.69%)
Sep 16, 2021 1.936 1.984 1.928 1.968 430,330 +0.04(+2.09%)
Sep 15, 2021 1.976 1.976 1.920 1.928 829,493 -0.06(-2.85%)
Sep 14, 2021 1.960 1.984 1.920 1.984 766,643 +0.05(+2.50%)
Sep 13, 2021 1.936 1.984 1.920 1.936 527,159 +0.01(+0.42%)
Sep 10, 2021 1.944 1.968 1.920 1.928 373,846 -0.02(-1.24%)
Sep 09, 2021 1.968 1.968 1.928 1.952 760,735 -0.05(-2.42%)
Sep 08, 2021 2.017 2.033 1.976 2.000 766,092 -0.06(-3.13%)
Sep 07, 2021 2.113 2.113 2.033 2.065 599,038 -0.04(-1.92%)
Sep 03, 2021 2.129 2.134 2.089 2.105 620,415 -0.01(-0.38%)
Sep 02, 2021 2.097 2.121 2.089 2.113 449,840 +0.00(+0.00%)
Sep 01, 2021 2.129 2.138 2.097 2.113 361,197 +0.00(+0.00%)
Aug 31, 2021 2.154 2.162 2.085 2.113 622,673 -0.02(-0.76%)
Aug 30, 2021 2.033 2.154 2.033 2.129 2,303,990 +0.11(+5.60%)
Aug 27, 2021 1.984 2.025 1.984 2.017 674,220 +0.03(+1.63%)
Aug 26, 2021 1.984 2.000 1.976 1.984 654,818 +0.00(+0.00%)
Aug 25, 2021 2.008 2.013 1.976 1.984 640,319 -0.01(-0.40%)
Aug 24, 2021 2.033 2.033 1.968 1.992 769,327 -0.02(-0.80%)
Aug 23, 2021 2.041 2.048 1.996 2.008 752,330 -0.02(-0.80%)
Aug 20, 2021 1.968 2.025 1.952 2.025 1,003,845 +0.06(+2.87%)
Aug 19, 2021 1.896 1.976 1.887 1.968 1,072,387 +0.06(+3.39%)
Aug 18, 2021 1.896 1.944 1.896 1.904 887,889 +0.00(+0.00%)
Aug 17, 2021 1.904 1.920 1.896 1.904 732,675 -0.02(-1.26%)
Aug 16, 2021 1.984 1.992 1.904 1.928 914,361 -0.05(-2.45%)
Aug 13, 2021 1.968 1.992 1.968 1.976 924,044 +0.00(+0.00%)
Aug 12, 2021 1.952 1.992 1.952 1.976 690,022 +0.02(+0.82%)
Aug 11, 2021 2.000 2.000 1.960 1.960 676,199 -0.02(-0.82%)
Aug 10, 2021 1.960 1.992 1.952 1.976 1,023,101 +0.00(+0.00%)
Aug 09, 2021 2.041 2.041 1.976 1.976 454,396 -0.05(-2.39%)
Aug 06, 2021 2.017 2.041 2.008 2.025 459,329 +0.01(+0.40%)
Aug 05, 2021 2.073 2.073 2.000 2.017 572,902 -0.02(-0.79%)
Aug 04, 2021 2.033 2.057 2.025 2.033 402,948 -0.01(-0.39%)
Aug 03, 2021 2.081 2.097 2.041 2.041 1,086,808 -0.05(-2.32%)
Aug 02, 2021 2.097 2.109 2.057 2.089 948,623 -0.01(-0.38%)
Jul 30, 2021 2.194 2.194 2.097 2.097 948,257 -0.06(-2.62%)
Jul 29, 2021 2.146 2.186 2.146 2.154 517,074 +0.01(+0.38%)
Jul 28, 2021 2.186 2.210 2.129 2.146 659,725 -0.03(-1.48%)
Jul 27, 2021 2.170 2.186 2.146 2.178 857,643 -0.01(-0.37%)
Jul 26, 2021 2.234 2.234 2.170 2.186 634,148 -0.02(-1.09%)
Jul 23, 2021 2.299 2.315 2.202 2.210 738,696 -0.07(-3.18%)
Jul 22, 2021 2.315 2.323 2.267 2.283 944,128 -0.03(-1.39%)
Jul 21, 2021 2.323 2.331 2.299 2.315 793,212 +0.00(+0.00%)
Jul 20, 2021 2.218 2.331 2.194 2.315 1,978,494 +0.10(+4.36%)
Jul 19, 2021 2.210 2.222 2.154 2.218 1,080,132 +0.02(+0.73%)
Jul 16, 2021 2.170 2.299 2.154 2.202 1,317,618 +0.04(+1.87%)
Jul 15, 2021 2.170 2.178 2.113 2.162 1,129,504 -0.01(-0.37%)
Jul 14, 2021 2.138 2.170 2.129 2.170 882,793 +0.03(+1.51%)
Jul 13, 2021 2.194 2.194 2.121 2.138 794,592 -0.05(-2.21%)
Jul 12, 2021 2.202 2.202 2.170 2.186 713,251 +0.00(+0.00%)
Jul 09, 2021 2.162 2.202 2.162 2.186 600,266 +0.01(+0.37%)
Jul 08, 2021 2.170 2.178 2.138 2.178 678,868 -0.01(-0.37%)
Jul 07, 2021 2.178 2.210 2.154 2.186 924,030 +0.02(+1.12%)
Jul 06, 2021 2.323 2.371 2.154 2.162 2,813,030 -0.19(-7.90%)
Jul 02, 2021 2.355 2.355 2.339 2.347 340,773 +0.00(+0.00%)
Jul 01, 2021 2.380 2.388 2.339 2.347 675,057 -0.03(-1.36%)
Jun 30, 2021 2.371 2.404 2.347 2.380 850,798 +0.01(+0.34%)
Jun 29, 2021 2.388 2.388 2.339 2.371 740,797 +0.00(+0.00%)
Jun 28, 2021 2.355 2.380 2.331 2.371 506,100 +0.02(+1.03%)
Jun 25, 2021 2.380 2.380 2.331 2.347 1,588,536 -0.03(-1.36%)
Jun 24, 2021 2.339 2.380 2.323 2.380 1,013,915 +0.03(+1.37%)
Jun 23, 2021 2.339 2.380 2.339 2.347 1,060,737 +0.00(+0.00%)
Jun 22, 2021 2.355 2.380 2.339 2.347 890,416 -0.01(-0.34%)
Jun 21, 2021 2.331 2.380 2.299 2.355 721,000 +0.05(+2.10%)
Jun 18, 2021 2.404 2.404 2.307 2.307 3,338,530 -0.10(-4.03%)
Jun 17, 2021 2.404 2.444 2.380 2.404 2,637,257 -0.02(-0.67%)
Jun 16, 2021 2.420 2.432 2.404 2.420 1,607,632 +0.01(+0.33%)
Jun 15, 2021 2.452 2.460 2.404 2.412 1,780,939 -0.04(-1.64%)
Jun 14, 2021 2.444 2.501 2.396 2.452 1,753,688 +0.02(+1.00%)
Jun 11, 2021 2.420 2.428 2.381 2.428 1,062,482 +0.02(+0.67%)
Jun 10, 2021 2.404 2.428 2.388 2.412 1,419,684 +0.02(+1.01%)
Jun 09, 2021 2.371 2.396 2.339 2.388 939,527 +0.03(+1.37%)
Jun 08, 2021 2.355 2.363 2.315 2.355 933,207 +0.02(+0.69%)
Jun 07, 2021 2.404 2.428 2.331 2.339 1,099,774 -0.05(-2.03%)
Jun 04, 2021 2.380 2.404 2.331 2.388 937,586 +0.03(+1.37%)
Jun 03, 2021 2.452 2.484 2.355 2.355 863,037 -0.11(-4.58%)
Jun 02, 2021 2.460 2.501 2.436 2.468 1,488,455 +0.00(+0.00%)
Jun 01, 2021 2.436 2.509 2.436 2.468 1,276,005 +0.08(+3.38%)
May 28, 2021 2.331 2.412 2.299 2.388 1,244,473 +0.09(+3.86%)
May 27, 2021 2.323 2.339 2.299 2.299 965,341 +0.00(+0.00%)
May 26, 2021 2.323 2.380 2.271 2.299 2,704,600 -0.02(-1.04%)
May 25, 2021 2.315 2.388 2.307 2.323 1,160,593 +0.03(+1.41%)
May 24, 2021 2.396 2.420 2.283 2.291 3,671,136 -0.11(-4.70%)
May 21, 2021 2.396 2.436 2.392 2.404 579,067 +0.01(+0.34%)
May 20, 2021 2.412 2.492 2.371 2.396 1,670,713 +0.06(+2.69%)
May 19, 2021 2.393 2.423 2.318 2.333 3,527,064 -0.06(-2.50%)
May 18, 2021 2.520 2.542 2.370 2.393 3,704,902 -0.07(-2.74%)
May 17, 2021 2.662 2.662 2.430 2.460 4,264,972 -0.28(-10.11%)
May 14, 2021 2.647 2.744 2.640 2.737 774,282 +0.11(+4.27%)
May 13, 2021 2.669 2.707 2.625 2.625 2,055,935 -0.04(-1.68%)
May 12, 2021 2.722 2.722 2.662 2.669 1,484,982 -0.05(-1.92%)
May 11, 2021 2.722 2.789 2.684 2.722 1,494,936 +0.00(+0.00%)
May 10, 2021 2.729 2.746 2.692 2.722 933,235 +0.00(+0.00%)
May 07, 2021 2.782 2.834 2.722 2.722 604,382 -0.05(-1.89%)
May 06, 2021 2.819 2.826 2.767 2.774 813,658 -0.04(-1.59%)
May 05, 2021 2.789 2.841 2.729 2.819 1,200,519 +0.10(+3.57%)
May 04, 2021 2.654 2.774 2.647 2.722 1,318,049 +0.07(+2.53%)
May 03, 2021 2.617 2.677 2.587 2.654 797,583 +0.04(+1.72%)
Apr 30, 2021 2.669 2.707 2.610 2.610 1,077,780 -0.04(-1.69%)
Apr 29, 2021 2.789 2.789 2.654 2.654 1,504,462 -0.11(-4.05%)
Apr 28, 2021 2.879 2.916 2.752 2.767 1,452,366 -0.09(-3.14%)
Apr 27, 2021 2.939 2.939 2.856 2.856 931,285 -0.06(-2.05%)
Apr 26, 2021 2.961 2.976 2.901 2.916 316,803 -0.01(-0.51%)
Apr 23, 2021 2.946 2.961 2.869 2.931 914,889 +0.00(+0.00%)
Apr 22, 2021 3.028 3.028 2.909 2.931 630,198 -0.10(-3.45%)
Apr 21, 2021 2.983 3.043 2.954 3.036 501,196 +0.07(+2.27%)
Apr 20, 2021 2.991 3.028 2.954 2.969 734,184 -0.06(-1.98%)
Apr 19, 2021 2.954 3.058 2.901 3.028 713,497 +0.05(+1.76%)
Apr 16, 2021 2.939 3.013 2.916 2.976 499,237 +0.05(+1.79%)
Apr 15, 2021 2.901 2.946 2.886 2.924 440,758 +0.01(+0.51%)
Apr 14, 2021 2.879 2.939 2.879 2.909 264,020 +0.01(+0.52%)
Apr 13, 2021 2.954 2.954 2.894 2.894 302,415 -0.05(-1.78%)
Apr 12, 2021 2.976 2.976 2.931 2.946 531,958 -0.02(-0.76%)
Apr 09, 2021 2.976 2.976 2.901 2.969 371,519 +0.01(+0.51%)
Apr 08, 2021 2.901 2.954 2.901 2.954 258,383 +0.07(+2.33%)
Apr 07, 2021 2.939 2.939 2.864 2.886 280,879 -0.03(-1.03%)
Apr 06, 2021 2.939 2.946 2.890 2.916 139,730 +0.01(+0.52%)
Apr 05, 2021 2.916 2.961 2.871 2.901 409,243 -0.02(-0.77%)
Apr 01, 2021 2.954 2.961 2.916 2.924 586,968 -0.01(-0.26%)
Mar 31, 2021 3.021 3.022 2.916 2.931 434,154 -0.07(-2.24%)
Mar 30, 2021 2.976 3.002 2.894 2.998 1,462,435 +0.06(+2.04%)
Mar 29, 2021 2.886 2.961 2.853 2.939 775,036 +0.05(+1.81%)
Mar 26, 2021 2.886 2.894 2.834 2.886 654,906 +0.00(+0.00%)
Mar 25, 2021 2.916 2.916 2.856 2.886 543,419 -0.02(-0.77%)
Mar 24, 2021 2.916 2.931 2.886 2.909 513,886 +0.02(+0.78%)
Mar 23, 2021 2.909 2.924 2.875 2.886 523,017 -0.04(-1.28%)
Mar 22, 2021 2.931 2.961 2.901 2.924 281,025 +0.01(+0.26%)
Mar 19, 2021 2.991 3.006 2.916 2.916 852,434 -0.06(-2.01%)
Mar 18, 2021 2.991 3.013 2.954 2.976 566,978 -0.04(-1.24%)
Mar 17, 2021 2.991 3.036 2.939 3.013 480,929 +0.01(+0.50%)
Mar 16, 2021 2.976 3.007 2.946 2.998 509,893 +0.02(+0.75%)
Mar 15, 2021 2.916 2.976 2.901 2.976 772,301 +0.03(+1.02%)
Mar 12, 2021 2.954 2.983 2.850 2.946 841,468 +0.00(+0.00%)
Mar 11, 2021 2.946 2.991 2.901 2.946 932,817 +0.05(+1.81%)
Mar 10, 2021 2.871 2.901 2.841 2.894 435,032 +0.04(+1.57%)
Mar 09, 2021 2.812 2.864 2.759 2.849 975,297 +0.07(+2.42%)
Mar 08, 2021 2.797 2.841 2.737 2.782 638,189 -0.04(-1.59%)
Mar 05, 2021 2.864 2.886 2.767 2.826 441,062 +0.01(+0.53%)
Mar 04, 2021 2.841 2.879 2.797 2.812 693,909 -0.06(-2.08%)
Mar 03, 2021 2.804 2.871 2.782 2.871 465,055 +0.03(+1.05%)
Mar 02, 2021 2.759 2.841 2.759 2.841 435,477 +0.10(+3.54%)
Mar 01, 2021 2.909 2.969 2.729 2.744 1,412,562 +0.05(+1.94%)
Feb 26, 2021 2.856 2.881 2.692 2.692 674,432 -0.13(-4.76%)
Feb 25, 2021 2.901 2.901 2.819 2.826 451,727 -0.09(-3.08%)
Feb 24, 2021 2.916 2.916 2.864 2.916 544,481 +0.02(+0.78%)
Feb 23, 2021 2.894 2.894 2.841 2.894 391,447 +0.01(+0.26%)
Feb 22, 2021 2.961 2.969 2.886 2.886 380,434 -0.11(-3.74%)
Feb 19, 2021 2.954 3.021 2.939 2.998 298,900 +0.08(+2.82%)
Feb 18, 2021 2.969 2.976 2.916 2.916 394,964 -0.07(-2.26%)
Feb 17, 2021 3.006 3.006 2.916 2.983 652,560 -0.04(-1.24%)
Feb 16, 2021 3.021 3.058 2.946 3.021 1,442,848 +0.04(+1.25%)
Feb 12, 2021 2.939 2.991 2.909 2.983 517,826 +0.05(+1.79%)
Feb 11, 2021 2.976 2.998 2.924 2.931 355,191 -0.04(-1.51%)
Feb 10, 2021 2.954 3.028 2.931 2.976 695,421 +0.05(+1.79%)
Feb 09, 2021 2.871 2.939 2.864 2.924 747,882 +0.04(+1.56%)
Feb 08, 2021 2.894 2.901 2.849 2.879 1,127,007 -0.01(-0.26%)
Feb 05, 2021 2.894 2.909 2.856 2.886 389,038 +0.03(+1.05%)
Feb 04, 2021 2.849 2.871 2.804 2.856 488,083 +0.01(+0.26%)
Feb 03, 2021 2.841 2.901 2.834 2.849 1,435,051 +0.01(+0.26%)
Feb 02, 2021 2.841 2.871 2.826 2.841 547,654 +0.03(+1.06%)
Feb 01, 2021 2.804 2.830 2.767 2.812 494,221 +0.06(+2.17%)
Jan 29, 2021 2.797 2.804 2.722 2.752 601,679 -0.07(-2.39%)
Jan 28, 2021 2.789 2.864 2.767 2.819 430,581 +0.08(+3.01%)
Jan 27, 2021 2.864 2.879 2.737 2.737 272,034 -0.11(-3.94%)
Jan 26, 2021 2.909 2.924 2.841 2.849 305,911 -0.04(-1.30%)
Jan 25, 2021 2.998 2.998 2.864 2.886 573,681 -0.11(-3.74%)
Jan 22, 2021 3.111 3.141 2.939 2.998 405,488 -0.10(-3.37%)
Jan 21, 2021 3.155 3.193 3.103 3.103 487,681 -0.04(-1.19%)
Jan 20, 2021 3.126 3.163 3.103 3.141 270,410 +0.06(+1.94%)
Jan 19, 2021 3.133 3.155 3.073 3.081 396,520 +0.00(+0.00%)
Jan 15, 2021 3.126 3.170 3.047 3.081 553,266 -0.08(-2.60%)
Jan 14, 2021 3.178 3.178 3.126 3.163 404,467 +0.01(+0.47%)
Jan 13, 2021 3.208 3.215 3.081 3.148 566,347 -0.06(-1.86%)
Jan 12, 2021 3.275 3.275 3.200 3.208 763,100 -0.06(-1.83%)
Jan 11, 2021 3.290 3.305 3.208 3.268 670,320 -0.03(-0.91%)
Jan 08, 2021 3.290 3.361 3.253 3.298 641,399 +0.03(+0.92%)
Jan 07, 2021 3.230 3.286 3.170 3.268 904,449 +0.10(+3.07%)
Jan 06, 2021 3.081 3.215 3.013 3.170 415,650 +0.13(+4.43%)
Jan 05, 2021 2.998 3.118 2.998 3.036 558,843 +0.04(+1.25%)
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.