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 (%)
Apr 30, 2018 4.078 4.078 3.957 3.989 701,239 -0.06(-1.58%)
Apr 27, 2018 4.066 4.066 3.998 4.053 594,374 +0.01(+0.32%)
Apr 26, 2018 4.078 4.091 4.002 4.040 502,945 -0.02(-0.47%)
Apr 25, 2018 4.091 4.098 4.027 4.059 658,257 -0.03(-0.78%)
Apr 24, 2018 4.078 4.123 4.062 4.091 831,735 +0.01(+0.31%)
Apr 23, 2018 4.123 4.136 4.046 4.078 505,475 -0.03(-0.78%)
Apr 20, 2018 4.162 4.181 4.094 4.111 522,850 -0.04(-1.08%)
Apr 19, 2018 4.155 4.168 4.123 4.155 411,946 +0.01(+0.31%)
Apr 18, 2018 4.091 4.175 4.091 4.143 746,368 +0.05(+1.25%)
Apr 17, 2018 4.175 4.194 4.069 4.091 871,330 -0.08(-1.85%)
Apr 16, 2018 4.136 4.168 4.111 4.168 510,554 +0.06(+1.40%)
Apr 13, 2018 4.168 4.210 4.085 4.111 778,498 -0.06(-1.38%)
Apr 12, 2018 4.117 4.181 4.117 4.168 879,552 +0.05(+1.25%)
Apr 11, 2018 4.059 4.162 4.046 4.117 878,449 +0.06(+1.42%)
Apr 10, 2018 3.989 4.066 3.989 4.059 391,898 +0.08(+1.93%)
Apr 09, 2018 3.989 4.034 3.966 3.982 1,295,507 +0.00(+0.00%)
Apr 06, 2018 4.021 4.040 3.950 3.982 829,195 -0.05(-1.27%)
Apr 05, 2018 4.008 4.098 4.008 4.034 1,634,065 +0.04(+0.96%)
Apr 04, 2018 4.072 4.072 3.963 3.995 550,149 -0.08(-1.89%)
Apr 03, 2018 4.053 4.091 4.021 4.072 657,348 +0.03(+0.79%)
Apr 02, 2018 4.091 4.104 4.021 4.040 599,616 -0.06(-1.56%)
Mar 29, 2018 4.104 4.104 4.104 0 +0.03(+0.63%)
Mar 28, 2018 4.027 4.123 3.995 4.078 689,281 +0.05(+1.27%)
Mar 27, 2018 3.989 4.066 3.982 4.027 439,541 +0.03(+0.80%)
Mar 26, 2018 3.944 3.995 3.944 3.995 523,193 +0.10(+2.64%)
Mar 23, 2018 3.969 3.992 3.880 3.892 603,075 -0.05(-1.30%)
Mar 22, 2018 3.976 3.989 3.899 3.944 673,706 -0.04(-1.13%)
Mar 21, 2018 4.027 4.027 3.912 3.989 1,798,039 -0.02(-0.48%)
Mar 20, 2018 4.123 4.123 3.995 4.008 500,968 -0.10(-2.50%)
Mar 19, 2018 4.059 4.111 4.027 4.111 687,380 +0.03(+0.79%)
Mar 16, 2018 4.008 4.098 4.002 4.078 784,817 +0.08(+1.92%)
Mar 15, 2018 4.059 4.091 3.982 4.002 477,366 -0.06(-1.58%)
Mar 14, 2018 4.078 4.078 4.034 4.066 450,231 +0.01(+0.16%)
Mar 13, 2018 4.078 4.118 4.027 4.059 527,252 -0.01(-0.32%)
Mar 12, 2018 4.078 4.078 4.040 4.072 257,351 +0.00(+0.00%)
Mar 09, 2018 3.995 4.085 3.995 4.072 1,473,926 +0.09(+2.25%)
Mar 08, 2018 3.976 4.002 3.931 3.982 409,036 +0.02(+0.49%)
Mar 07, 2018 3.989 3.905 3.963 436,636 +0.01(+0.32%)
Mar 06, 2018 3.969 4.014 3.931 3.950 317,281 +0.00(+0.00%)
Mar 05, 2018 3.899 3.963 3.867 3.950 395,107 +0.01(+0.33%)
Mar 02, 2018 3.957 3.957 3.841 3.937 816,882 -0.01(-0.32%)
Mar 01, 2018 3.937 3.963 3.899 3.950 395,938 +0.03(+0.65%)
Feb 28, 2018 3.969 4.021 3.912 3.925 442,239 +0.02(+0.49%)
Feb 27, 2018 4.149 4.149 3.899 3.905 1,698,879 -0.24(-5.87%)
Feb 26, 2018 4.066 4.155 4.066 4.149 797,706 +0.11(+2.70%)
Feb 23, 2018 3.976 4.066 3.944 4.040 1,266,737 +0.08(+1.94%)
Feb 22, 2018 4.008 3.963 824,989 +0.15(+3.87%)
Feb 21, 2018 3.873 3.925 3.803 3.816 1,025,731 -0.07(-1.82%)
Feb 20, 2018 3.957 3.957 3.803 3.886 1,525,709 -0.06(-1.62%)
Feb 16, 2018 3.950 3.950 3.950 0 -0.02(-0.48%)
Feb 15, 2018 3.873 3.969 3.873 3.969 868,474 +0.12(+3.00%)
Feb 14, 2018 3.886 3.899 3.816 3.854 698,229 -0.04(-1.15%)
Feb 13, 2018 3.918 3.943 3.880 3.899 640,985 -0.01(-0.33%)
Feb 12, 2018 3.854 3.925 3.841 3.912 565,730 +0.07(+1.84%)
Feb 09, 2018 3.860 3.892 3.771 3.841 1,076,963 +0.04(+1.01%)
Feb 08, 2018 3.931 4.021 3.790 3.803 864,073 -0.14(-3.58%)
Feb 07, 2018 3.976 4.034 3.931 3.944 802,156 -0.01(-0.16%)
Feb 06, 2018 3.969 4.008 3.921 3.950 686,527 -0.06(-1.60%)
Feb 05, 2018 4.021 4.168 3.989 4.014 416,304 -0.04(-1.11%)
Feb 02, 2018 4.059 4.104 4.040 4.059 509,102 -0.01(-0.16%)
Feb 01, 2018 4.046 4.123 3.989 4.066 497,158 +0.03(+0.63%)
Jan 31, 2018 4.046 4.062 3.995 4.040 510,942 +0.01(+0.32%)
Jan 30, 2018 4.091 4.091 3.982 4.027 323,924 -0.07(-1.72%)
Jan 29, 2018 4.155 4.155 4.078 4.098 230,871 -0.05(-1.24%)
Jan 26, 2018 4.175 4.175 4.085 4.149 421,586 +0.01(+0.15%)
Jan 25, 2018 4.091 4.187 4.078 4.143 615,733 +0.08(+1.89%)
Jan 24, 2018 3.995 4.098 3.950 4.066 465,079 +0.06(+1.60%)
Jan 23, 2018 3.957 4.014 3.931 4.002 266,521 +0.06(+1.63%)
Jan 22, 2018 3.937 3.982 3.892 3.937 368,678 +0.00(+0.00%)
Jan 19, 2018 3.957 3.963 3.892 3.937 319,461 +0.00(+0.00%)
Jan 18, 2018 3.931 3.969 3.912 3.937 552,274 +0.05(+1.36%)
Jan 17, 2018 3.834 3.961 3.828 3.885 393,748 +0.03(+0.82%)
Jan 16, 2018 3.821 3.910 3.809 3.853 616,592 +0.04(+1.00%)
Jan 12, 2018 3.815 3.815 3.815 0 -0.03(-0.83%)
Jan 11, 2018 3.859 3.885 3.783 3.847 518,443 +0.00(+0.00%)
Jan 10, 2018 3.847 401,790 +0.03(+0.66%)
Jan 09, 2018 3.885 3.885 3.796 3.821 311,172 -0.04(-0.99%)
Jan 08, 2018 3.770 3.923 3.764 3.859 406,025 +0.06(+1.67%)
Jan 05, 2018 3.739 3.821 3.739 3.796 395,181 +0.02(+0.50%)
Jan 04, 2018 3.809 3.847 3.764 3.777 299,021 +0.00(+0.00%)
Jan 03, 2018 3.885 3.904 3.745 3.777 383,014 -0.07(-1.82%)
Jan 02, 2018 3.650 3.853 3.650 3.847 436,643 +0.24(+6.69%)
Dec 29, 2017 3.605 3.605 3.605 0 -0.07(-1.90%)
Dec 28, 2017 3.631 3.694 3.631 3.675 201,605 +0.04(+1.22%)
Dec 27, 2017 3.586 3.656 3.548 3.631 203,480 +0.01(+0.18%)
Dec 26, 2017 3.523 3.669 3.491 3.624 255,535 +0.10(+2.70%)
Dec 22, 2017 3.637 3.637 3.504 3.529 397,744 -0.11(-2.97%)
Dec 21, 2017 3.599 3.631 3.561 3.637 336,488 +0.05(+1.42%)
Dec 20, 2017 3.574 3.656 3.567 3.586 504,528 -0.04(-1.22%)
Dec 19, 2017 3.618 3.704 3.618 3.631 977,904 -0.01(-0.17%)
Dec 18, 2017 3.586 3.726 3.586 3.637 1,839,123 +0.25(+7.50%)
Dec 15, 2017 3.339 3.434 3.307 3.383 772,826 +0.04(+1.33%)
Dec 14, 2017 3.313 3.390 3.301 3.339 382,608 +0.01(+0.19%)
Dec 13, 2017 3.256 3.358 3.256 3.332 427,687 +0.06(+1.94%)
Dec 12, 2017 3.282 3.301 3.244 3.269 1,184,488 -0.03(-0.77%)
Dec 11, 2017 3.301 3.320 3.275 3.294 834,314 +0.00(+0.00%)
Dec 08, 2017 3.244 3.329 3.244 3.294 377,344 +0.04(+1.17%)
Dec 07, 2017 3.263 3.288 3.193 3.256 2,361,170 -0.01(-0.19%)
Dec 06, 2017 3.294 3.307 3.259 3.263 694,965 -0.03(-0.77%)
Dec 05, 2017 3.377 3.377 3.275 3.288 656,113 -0.08(-2.26%)
Dec 04, 2017 3.396 3.434 3.358 3.364 473,295 -0.03(-0.93%)
Dec 01, 2017 3.409 3.421 3.310 3.396 515,926 -0.01(-0.37%)
Nov 30, 2017 3.428 3.478 3.326 3.409 736,018 -0.01(-0.19%)
Nov 29, 2017 3.510 3.510 3.383 3.415 586,320 -0.10(-2.71%)
Nov 28, 2017 3.504 3.536 3.434 3.510 617,219 +0.01(+0.36%)
Nov 27, 2017 3.440 3.523 3.402 3.497 1,194,517 +0.05(+1.47%)
Nov 24, 2017 3.352 3.472 3.352 3.447 385,815 +0.07(+2.07%)
Nov 22, 2017 3.491 3.504 3.358 3.377 474,787 -0.11(-3.10%)
Nov 21, 2017 3.491 3.536 3.459 3.485 257,977 +0.01(+0.37%)
Nov 20, 2017 3.624 3.624 3.447 3.472 231,174 -0.15(-4.04%)
Nov 17, 2017 3.599 3.675 3.593 3.618 192,235 +0.01(+0.35%)
Nov 16, 2017 3.605 3.640 3.561 3.605 324,645 -0.01(-0.35%)
Nov 15, 2017 3.542 3.643 3.542 3.618 264,595 +0.03(+0.88%)
Nov 14, 2017 3.624 3.663 3.583 3.586 274,498 -0.02(-0.53%)
Nov 13, 2017 3.612 3.656 3.599 3.605 170,195 -0.01(-0.18%)
Nov 10, 2017 3.637 3.643 3.593 3.612 202,354 -0.02(-0.52%)
Nov 09, 2017 3.618 3.656 3.586 3.631 130,808 +0.00(+0.00%)
Nov 08, 2017 3.618 3.688 3.618 3.631 216,542 +0.00(+0.00%)
Nov 07, 2017 3.694 3.732 3.631 3.631 166,954 -0.06(-1.55%)
Nov 06, 2017 3.675 3.694 3.618 3.688 177,375 +0.01(+0.17%)
Nov 03, 2017 3.663 3.694 3.590 3.682 759,041 +0.00(+0.00%)
Nov 02, 2017 3.548 3.720 3.548 3.682 305,287 +0.11(+3.02%)
Nov 01, 2017 3.694 3.701 3.472 3.574 542,366 -0.17(-4.41%)
Oct 31, 2017 3.764 3.764 3.650 3.739 669,324 -0.03(-0.67%)
Oct 30, 2017 3.777 3.777 3.701 3.764 166,269 -0.01(-0.34%)
Oct 27, 2017 3.802 3.815 3.758 3.777 66,068 +0.00(+0.00%)
Oct 26, 2017 3.777 3.796 3.739 3.777 185,818 +0.01(+0.17%)
Oct 25, 2017 3.745 3.789 3.732 3.770 218,423 +0.02(+0.51%)
Oct 24, 2017 3.802 3.840 3.726 3.751 318,254 -0.04(-1.01%)
Oct 23, 2017 3.796 3.802 3.763 3.789 438,025 +0.02(+0.50%)
Oct 20, 2017 3.821 3.828 3.688 3.770 217,963 -0.03(-0.83%)
Oct 19, 2017 3.789 3.821 3.758 3.802 198,450 +0.01(+0.33%)
Oct 18, 2017 3.859 3.872 3.739 3.789 776,427 -0.08(-2.13%)
Oct 17, 2017 3.891 3.904 3.802 3.872 233,082 +0.00(+0.00%)
Oct 16, 2017 3.885 3.897 3.859 3.872 168,840 +0.00(+0.00%)
Oct 13, 2017 3.923 3.980 3.809 3.872 385,754 -0.02(-0.49%)
Oct 12, 2017 3.904 3.935 3.859 3.891 248,496 +0.01(+0.16%)
Oct 11, 2017 3.961 3.974 3.847 3.885 393,184 -0.07(-1.77%)
Oct 10, 2017 3.904 4.005 3.904 3.955 237,654 +0.06(+1.63%)
Oct 09, 2017 3.980 3.999 3.866 3.891 98,798 -0.04(-1.13%)
Oct 06, 2017 3.929 3.959 3.885 3.935 241,834 -0.01(-0.16%)
Oct 05, 2017 3.929 3.961 3.885 3.942 226,291 +0.01(+0.32%)
Oct 04, 2017 3.904 3.942 3.850 3.929 294,764 +0.03(+0.65%)
Oct 03, 2017 3.802 3.923 3.777 3.904 398,713 +0.06(+1.65%)
Oct 02, 2017 3.828 3.901 3.828 3.840 315,722 +0.03(+0.83%)
Sep 29, 2017 3.809 3.853 3.793 3.809 318,380 -0.01(-0.17%)
Sep 28, 2017 3.764 3.834 3.764 3.815 482,302 +0.05(+1.35%)
Sep 27, 2017 3.777 3.815 3.764 3.764 357,497 -0.04(-1.00%)
Sep 26, 2017 3.777 3.834 3.764 3.802 573,200 +0.04(+1.18%)
Sep 25, 2017 3.745 3.796 3.732 3.758 435,249 +0.03(+0.85%)
Sep 22, 2017 3.796 3.828 3.726 3.726 403,177 -0.06(-1.68%)
Sep 21, 2017 3.789 3.809 3.726 3.789 373,749 +0.03(+0.67%)
Sep 20, 2017 3.720 3.802 3.720 3.764 441,536 +0.07(+1.89%)
Sep 19, 2017 3.726 3.764 3.663 3.694 113,551 -0.04(-1.19%)
Sep 18, 2017 3.726 3.739 3.694 3.739 144,411 +0.02(+0.51%)
Sep 15, 2017 3.713 3.761 3.669 3.720 287,464 +0.01(+0.34%)
Sep 14, 2017 3.707 3.745 3.656 3.707 170,273 -0.01(-0.17%)
Sep 13, 2017 3.726 3.739 3.612 3.713 428,835 -0.01(-0.34%)
Sep 12, 2017 3.770 3.783 3.726 3.726 158,987 -0.03(-0.84%)
Sep 11, 2017 3.758 3.796 3.726 3.758 193,701 +0.03(+0.85%)
Sep 08, 2017 3.739 3.777 3.707 3.726 215,816 -0.03(-0.68%)
Sep 07, 2017 3.739 3.777 3.675 3.751 378,107 +0.03(+0.68%)
Sep 06, 2017 3.701 3.764 3.688 3.726 168,076 +0.03(+0.86%)
Sep 05, 2017 3.758 3.809 3.694 3.694 537,477 -0.06(-1.69%)
Sep 01, 2017 3.720 3.809 3.707 3.758 221,169 +0.04(+1.02%)
Aug 31, 2017 3.726 3.796 3.682 3.720 255,321 +0.01(+0.34%)
Aug 30, 2017 3.745 3.853 3.694 3.707 366,376 -0.11(-2.83%)
Aug 29, 2017 3.682 3.853 3.682 3.815 825,671 +0.10(+2.56%)
Aug 28, 2017 3.624 3.764 3.624 3.720 764,087 +0.17(+4.83%)
Aug 25, 2017 3.523 3.567 3.523 3.548 213,479 +0.01(+0.36%)
Aug 24, 2017 3.529 3.542 3.497 3.536 588,009 +0.02(+0.54%)
Aug 23, 2017 3.523 3.529 3.485 3.517 369,956 +0.01(+0.18%)
Aug 22, 2017 3.523 3.529 3.504 3.510 99,479 -0.01(-0.18%)
Aug 21, 2017 3.517 3.536 3.491 3.517 185,569 +0.01(+0.36%)
Aug 18, 2017 3.542 3.542 3.485 3.504 202,946 -0.03(-0.72%)
Aug 17, 2017 3.574 3.586 3.523 3.529 369,538 -0.04(-1.07%)
Aug 16, 2017 3.536 3.593 3.536 3.567 238,333 +0.04(+1.08%)
Aug 15, 2017 3.510 3.555 3.494 3.529 90,764 +0.03(+0.72%)
Aug 14, 2017 3.459 3.536 3.447 3.504 255,444 +0.03(+0.73%)
Aug 11, 2017 3.472 3.504 3.421 3.478 239,655 +0.02(+0.55%)
Aug 10, 2017 3.466 3.478 3.440 3.459 225,853 +0.00(+0.00%)
Aug 09, 2017 3.466 3.485 3.409 3.459 269,755 -0.01(-0.37%)
Aug 08, 2017 3.459 3.491 3.434 3.472 247,842 +0.02(+0.55%)
Aug 07, 2017 3.459 3.491 3.426 3.453 231,448 -0.01(-0.18%)
Aug 04, 2017 3.466 3.472 3.419 3.459 330,435 +0.01(+0.37%)
Aug 03, 2017 3.472 3.491 3.421 3.447 338,818 -0.03(-0.73%)
Aug 02, 2017 3.466 3.491 3.434 3.472 290,378 +0.01(+0.37%)
Aug 01, 2017 3.485 3.491 3.409 3.459 201,651 -0.01(-0.37%)
Jul 31, 2017 3.536 3.567 3.453 3.472 1,835,087 -0.06(-1.62%)
Jul 28, 2017 3.555 3.555 3.453 3.529 362,857 -0.01(-0.36%)
Jul 27, 2017 3.586 3.599 3.504 3.542 517,509 -0.05(-1.41%)
Jul 26, 2017 3.618 3.618 3.542 3.593 343,544 +0.00(+0.00%)
Jul 25, 2017 3.637 3.713 3.580 3.593 380,977 -0.04(-1.05%)
Jul 24, 2017 3.618 3.643 3.586 3.631 400,349 +0.03(+0.70%)
Jul 21, 2017 3.612 3.631 3.561 3.605 741,933 +0.02(+0.53%)
Jul 20, 2017 3.650 3.650 3.567 3.586 225,728 -0.01(-0.35%)
Jul 19, 2017 3.694 3.694 3.586 3.599 361,701 -0.08(-2.24%)
Jul 18, 2017 3.663 3.694 3.618 3.682 376,451 +0.01(+0.35%)
Jul 17, 2017 3.637 3.669 3.615 3.669 259,258 +0.03(+0.87%)
Jul 14, 2017 3.637 3.682 3.624 3.637 788,085 +0.01(+0.35%)
Jul 13, 2017 3.580 3.637 3.567 3.624 409,985 +0.04(+1.06%)
Jul 12, 2017 3.586 3.603 3.570 3.586 405,437 +0.01(+0.36%)
Jul 11, 2017 3.574 3.624 3.542 3.574 227,765 +0.00(+0.00%)
Jul 10, 2017 3.510 3.593 3.510 3.574 300,308 +0.07(+1.99%)
Jul 07, 2017 3.523 3.542 3.491 3.504 453,083 +0.01(+0.36%)
Jul 06, 2017 3.510 3.517 3.453 3.491 817,372 -0.02(-0.54%)
Jul 05, 2017 3.491 3.517 3.466 3.510 282,372 +0.02(+0.55%)
Jul 03, 2017 3.497 3.561 3.459 3.491 192,273 +0.00(+0.00%)
Jun 30, 2017 3.472 3.517 3.434 3.491 593,921 +0.04(+1.29%)
Jun 29, 2017 3.510 3.510 3.428 3.447 224,824 -0.04(-1.27%)
Jun 28, 2017 3.529 3.567 3.485 3.491 401,902 -0.03(-0.90%)
Jun 27, 2017 3.542 3.542 3.447 3.523 367,958 +0.00(+0.00%)
Jun 26, 2017 3.555 3.555 3.497 3.523 173,546 -0.02(-0.54%)
Jun 23, 2017 3.567 3.567 3.510 3.542 588,537 +0.00(+0.00%)
Jun 22, 2017 3.555 3.586 3.536 3.542 598,755 +0.00(+0.00%)
Jun 21, 2017 3.510 3.574 3.507 3.542 4,789,859 +0.03(+0.90%)
Jun 20, 2017 3.548 3.586 3.491 3.510 4,277,694 -0.03(-0.90%)
Jun 19, 2017 3.536 3.555 3.504 3.542 266,101 +0.03(+0.90%)
Jun 16, 2017 3.517 3.536 3.447 3.510 534,290 +0.01(+0.36%)
Jun 15, 2017 3.517 3.517 3.459 3.497 365,118 -0.01(-0.18%)
Jun 14, 2017 3.529 3.529 3.466 3.504 548,635 -0.01(-0.18%)
Jun 13, 2017 3.523 3.529 3.459 3.510 525,864 -0.01(-0.18%)
Jun 12, 2017 3.555 3.567 3.494 3.517 837,062 -0.03(-0.72%)
Jun 09, 2017 3.555 3.574 3.507 3.542 275,982 +0.00(+0.00%)
Jun 08, 2017 3.567 3.586 3.504 3.542 482,451 -0.01(-0.18%)
Jun 07, 2017 3.567 3.605 3.510 3.548 441,043 -0.02(-0.53%)
Jun 06, 2017 3.586 3.593 3.536 3.567 145,913 +0.00(+0.00%)
Jun 05, 2017 3.567 3.605 3.542 3.567 325,094 +0.01(+0.36%)
Jun 02, 2017 3.548 3.599 3.529 3.555 284,140 -0.01(-0.18%)
Jun 01, 2017 3.485 3.593 3.453 3.561 440,900 +0.10(+2.75%)
May 31, 2017 3.561 3.586 3.453 3.466 641,482 -0.10(-2.67%)
May 30, 2017 3.529 3.574 3.497 3.561 236,272 +0.02(+0.54%)
May 26, 2017 3.593 3.618 3.497 3.542 356,511 -0.04(-1.24%)
May 25, 2017 3.586 3.659 3.523 3.586 560,579 +0.03(+0.71%)
May 24, 2017 3.529 3.599 3.485 3.561 304,689 +0.04(+1.26%)
May 23, 2017 3.485 3.523 3.409 3.517 284,397 +0.04(+1.09%)
May 22, 2017 3.485 3.523 3.459 3.478 286,415 -0.02(-0.54%)
May 19, 2017 3.434 3.517 3.434 3.497 359,435 +0.07(+2.04%)
May 18, 2017 3.434 3.440 3.364 3.428 202,662 -0.04(-1.28%)
May 17, 2017 3.390 3.605 3.377 3.472 367,681 +0.04(+1.12%)
May 16, 2017 3.446 3.467 3.397 3.434 324,575 -0.01(-0.18%)
May 15, 2017 3.397 3.458 3.379 3.440 412,384 +0.05(+1.62%)
May 12, 2017 3.361 3.415 3.354 3.385 187,669 +0.03(+0.91%)
May 11, 2017 3.324 3.379 3.287 3.354 254,611 +0.04(+1.10%)
May 10, 2017 3.293 3.342 3.239 3.318 454,688 +0.02(+0.55%)
May 09, 2017 3.257 3.312 3.245 3.300 116,153 +0.05(+1.50%)
May 08, 2017 3.306 3.306 3.226 3.251 294,416 -0.05(-1.66%)
May 05, 2017 3.293 3.336 3.226 3.306 214,203 +0.02(+0.56%)
May 04, 2017 3.330 3.336 3.208 3.287 647,222 -0.04(-1.28%)
May 03, 2017 3.391 3.406 3.306 3.330 849,505 -0.04(-1.27%)
May 02, 2017 3.318 3.409 3.306 3.373 424,768 +0.07(+2.22%)
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.