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 )

3.030 +0.100 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 3.289 3.349 3.202 3.349 703,850 +0.07(+2.03%)
Apr 29, 2019 3.375 3.402 3.275 3.282 309,239 -0.09(-2.76%)
Apr 26, 2019 3.349 3.395 3.349 3.375 131,288 +0.02(+0.60%)
Apr 25, 2019 3.408 3.408 3.349 3.355 323,634 -0.04(-1.18%)
Apr 24, 2019 3.422 3.428 3.362 3.395 984,794 -0.02(-0.58%)
Apr 23, 2019 3.395 3.435 3.388 3.415 252,500 +0.01(+0.39%)
Apr 22, 2019 3.455 3.468 3.395 3.402 103,453 -0.07(-2.11%)
Apr 18, 2019 3.482 3.495 3.462 3.475 106,352 -0.01(-0.38%)
Apr 17, 2019 3.475 3.505 3.468 3.488 316,954 +0.01(+0.19%)
Apr 16, 2019 3.468 3.502 3.428 3.482 224,030 +0.02(+0.58%)
Apr 15, 2019 3.482 3.522 3.448 3.462 464,792 -0.01(-0.38%)
Apr 12, 2019 3.442 3.502 3.382 3.475 225,173 +0.03(+0.97%)
Apr 11, 2019 3.475 3.488 3.432 3.442 238,624 -0.05(-1.52%)
Apr 10, 2019 3.482 3.508 3.448 3.495 179,453 +0.01(+0.38%)
Apr 09, 2019 3.442 3.502 3.422 3.482 398,085 +0.03(+0.77%)
Apr 08, 2019 3.488 3.515 3.448 3.455 497,591 -0.03(-0.95%)
Apr 05, 2019 3.475 3.515 3.475 3.488 516,592 +0.01(+0.38%)
Apr 04, 2019 3.455 3.495 3.422 3.475 379,346 +0.02(+0.58%)
Apr 03, 2019 3.442 3.488 3.442 3.455 487,126 +0.01(+0.39%)
Apr 02, 2019 3.495 3.495 3.442 3.442 909,854 -0.05(-1.34%)
Apr 01, 2019 3.455 3.528 3.428 3.488 462,650 +0.04(+1.16%)
Mar 29, 2019 3.342 3.505 3.335 3.448 2,728,822 +0.12(+3.60%)
Mar 28, 2019 3.349 3.425 3.329 3.329 665,524 -0.02(-0.60%)
Mar 27, 2019 3.382 3.382 3.335 3.349 464,611 -0.06(-1.76%)
Mar 26, 2019 3.455 3.455 3.355 3.408 309,712 -0.04(-1.16%)
Mar 25, 2019 3.322 3.448 3.315 3.448 688,357 +0.15(+4.44%)
Mar 22, 2019 3.388 3.388 3.292 3.302 289,165 -0.11(-3.31%)
Mar 21, 2019 3.422 3.448 3.388 3.415 176,664 -0.01(-0.19%)
Mar 20, 2019 3.455 3.468 3.402 3.422 223,549 -0.03(-0.96%)
Mar 19, 2019 3.468 3.482 3.422 3.455 142,981 -0.01(-0.19%)
Mar 18, 2019 3.422 3.462 3.422 3.462 222,930 +0.05(+1.56%)
Mar 15, 2019 3.422 3.517 3.408 3.408 580,734 +0.01(+0.20%)
Mar 14, 2019 3.422 3.428 3.355 3.402 267,070 -0.01(-0.39%)
Mar 13, 2019 3.435 3.475 3.402 3.415 121,168 -0.02(-0.58%)
Mar 12, 2019 3.442 3.462 3.402 3.435 178,680 -0.01(-0.19%)
Mar 11, 2019 3.428 3.468 3.415 3.442 153,202 +0.02(+0.58%)
Mar 08, 2019 3.402 3.428 3.375 3.422 136,546 +0.00(+0.00%)
Mar 07, 2019 3.442 3.482 3.402 3.422 238,446 -0.02(-0.58%)
Mar 06, 2019 3.495 3.528 3.408 3.442 269,711 -0.05(-1.34%)
Mar 05, 2019 3.475 3.502 3.455 3.488 210,804 +0.01(+0.19%)
Mar 04, 2019 3.462 3.508 3.435 3.482 250,869 +0.03(+0.77%)
Mar 01, 2019 3.475 3.555 3.448 3.455 218,113 -0.02(-0.57%)
Feb 28, 2019 3.588 3.601 3.462 3.475 191,304 -0.15(-4.22%)
Feb 27, 2019 3.661 3.675 3.562 3.628 271,037 -0.03(-0.91%)
Feb 26, 2019 3.695 3.715 3.635 3.661 291,605 -0.03(-0.90%)
Feb 25, 2019 3.708 3.741 3.688 3.695 296,530 -0.01(-0.36%)
Feb 22, 2019 3.728 3.728 3.675 3.708 459,210 +0.03(+0.72%)
Feb 21, 2019 3.628 3.695 3.568 3.681 1,134,818 +0.03(+0.73%)
Feb 20, 2019 3.701 3.701 3.648 3.655 312,473 -0.04(-1.08%)
Feb 19, 2019 3.535 3.715 3.535 3.695 576,590 +0.21(+6.12%)
Feb 15, 2019 3.462 3.502 3.422 3.482 351,505 +0.01(+0.38%)
Feb 14, 2019 3.455 3.495 3.442 3.468 198,061 +0.01(+0.19%)
Feb 13, 2019 3.515 3.522 3.448 3.462 522,297 -0.07(-1.89%)
Feb 12, 2019 3.468 3.542 3.462 3.528 327,284 +0.05(+1.53%)
Feb 11, 2019 3.522 3.522 3.448 3.475 255,239 -0.04(-1.14%)
Feb 08, 2019 3.535 3.562 3.472 3.515 472,729 -0.03(-0.94%)
Feb 07, 2019 3.522 3.548 3.482 3.548 159,577 +0.01(+0.38%)
Feb 06, 2019 3.568 3.588 3.528 3.535 238,533 -0.05(-1.48%)
Feb 05, 2019 3.588 3.608 3.548 3.588 148,365 +0.00(+0.00%)
Feb 04, 2019 3.508 3.588 3.468 3.588 232,217 +0.05(+1.32%)
Feb 01, 2019 3.608 3.608 3.515 3.542 138,799 -0.07(-2.03%)
Jan 31, 2019 3.542 3.621 3.538 3.615 273,755 +0.08(+2.26%)
Jan 30, 2019 3.495 3.555 3.488 3.535 240,596 +0.03(+0.95%)
Jan 29, 2019 3.448 3.515 3.442 3.502 229,869 +0.07(+2.14%)
Jan 28, 2019 3.435 3.462 3.422 3.428 215,776 -0.05(-1.34%)
Jan 25, 2019 3.448 3.495 3.442 3.475 249,959 +0.03(+0.97%)
Jan 24, 2019 3.462 3.482 3.383 3.442 251,456 -0.02(-0.58%)
Jan 23, 2019 3.508 3.508 3.402 3.462 217,823 -0.03(-0.95%)
Jan 22, 2019 3.528 3.528 3.422 3.495 465,924 -0.05(-1.50%)
Jan 18, 2019 3.542 3.568 3.522 3.548 1,519,884 +0.01(+0.38%)
Jan 17, 2019 3.482 3.535 3.475 3.535 394,887 +0.06(+1.60%)
Jan 16, 2019 3.440 3.512 3.439 3.479 499,002 +0.03(+0.96%)
Jan 15, 2019 3.446 3.473 3.387 3.446 432,485 +0.00(+0.00%)
Jan 14, 2019 3.400 3.453 3.373 3.446 373,652 +0.03(+0.77%)
Jan 11, 2019 3.354 3.433 3.340 3.420 447,650 +0.04(+1.17%)
Jan 10, 2019 3.334 3.406 3.287 3.380 368,087 +0.04(+1.19%)
Jan 09, 2019 3.274 3.354 3.254 3.340 653,108 +0.09(+2.85%)
Jan 08, 2019 3.254 3.301 3.228 3.248 358,999 -0.03(-0.81%)
Jan 07, 2019 3.281 3.301 3.248 3.274 506,465 -0.01(-0.20%)
Jan 04, 2019 3.215 3.291 3.188 3.281 362,383 +0.07(+2.27%)
Jan 03, 2019 3.228 3.281 3.129 3.208 549,702 -0.03(-1.02%)
Jan 02, 2019 3.261 3.261 3.155 3.241 536,434 -0.03(-1.01%)
Dec 31, 2018 3.268 3.294 3.215 3.274 298,433 +0.01(+0.20%)
Dec 28, 2018 3.215 3.307 3.175 3.268 528,381 +0.05(+1.65%)
Dec 27, 2018 3.122 3.228 3.115 3.215 515,765 +0.05(+1.46%)
Dec 26, 2018 3.115 3.175 3.069 3.168 542,846 +0.06(+1.92%)
Dec 24, 2018 3.115 3.149 3.069 3.109 313,098 -0.02(-0.63%)
Dec 21, 2018 3.102 3.168 3.102 3.129 566,932 +0.01(+0.42%)
Dec 20, 2018 3.115 3.142 3.096 3.115 316,815 +0.00(+0.00%)
Dec 19, 2018 3.122 3.176 3.079 3.115 520,841 +0.00(+0.00%)
Dec 18, 2018 3.208 3.208 3.115 3.115 412,772 -0.09(-2.89%)
Dec 17, 2018 3.208 3.228 3.155 3.208 618,513 -0.01(-0.21%)
Dec 14, 2018 3.182 3.228 3.149 3.215 340,613 +0.01(+0.41%)
Dec 13, 2018 3.188 3.208 3.168 3.201 310,081 +0.01(+0.41%)
Dec 12, 2018 3.195 3.241 3.188 3.188 371,295 +0.01(+0.21%)
Dec 11, 2018 3.188 3.201 3.149 3.182 449,431 +0.00(+0.00%)
Dec 10, 2018 3.175 3.208 3.149 3.182 502,489 -0.01(-0.41%)
Dec 07, 2018 3.155 3.215 3.149 3.195 791,286 +0.03(+0.83%)
Dec 06, 2018 3.155 3.201 3.096 3.168 846,581 -0.03(-0.83%)
Dec 04, 2018 3.175 3.241 3.155 3.195 423,158 +0.01(+0.21%)
Dec 03, 2018 3.182 3.235 3.175 3.188 470,868 +0.01(+0.21%)
Nov 30, 2018 3.162 3.215 3.142 3.182 577,061 +0.00(+0.00%)
Nov 29, 2018 3.155 3.200 3.122 3.182 334,212 +0.04(+1.26%)
Nov 28, 2018 3.122 3.142 3.072 3.142 437,664 +0.03(+0.85%)
Nov 27, 2018 3.162 3.162 3.089 3.115 554,510 -0.05(-1.46%)
Nov 26, 2018 3.162 3.188 3.129 3.162 374,178 -0.01(-0.21%)
Nov 23, 2018 3.188 3.195 3.155 3.168 323,831 -0.05(-1.44%)
Nov 21, 2018 3.215 3.215 3.215 0 +0.10(+3.18%)
Nov 20, 2018 3.043 3.162 3.043 3.115 462,003 +0.04(+1.29%)
Nov 19, 2018 3.043 3.102 3.043 3.076 430,542 +0.00(+0.00%)
Nov 16, 2018 3.023 3.089 2.996 3.076 572,677 +0.04(+1.31%)
Nov 15, 2018 2.943 3.082 2.943 3.036 546,299 +0.07(+2.46%)
Nov 14, 2018 2.937 2.983 2.930 2.963 661,241 +0.03(+0.90%)
Nov 13, 2018 2.950 2.963 2.917 2.937 1,292,818 -0.04(-1.33%)
Nov 12, 2018 2.983 3.016 2.957 2.977 859,870 -0.03(-0.88%)
Nov 09, 2018 3.082 3.082 2.970 3.003 1,918,349 -0.09(-2.78%)
Nov 08, 2018 3.122 3.142 3.069 3.089 584,976 -0.05(-1.68%)
Nov 07, 2018 3.010 3.149 2.983 3.142 2,856,426 +0.15(+4.86%)
Nov 06, 2018 2.977 3.010 2.950 2.996 3,149,881 -0.01(-0.22%)
Nov 05, 2018 2.884 3.049 2.877 3.003 2,111,124 +0.12(+4.13%)
Nov 02, 2018 2.877 2.930 2.864 2.884 1,703,217 +0.03(+0.93%)
Nov 01, 2018 2.871 2.884 2.811 2.857 1,292,127 +0.01(+0.47%)
Oct 31, 2018 2.824 2.866 2.778 2.844 2,482,187 +0.02(+0.70%)
Oct 30, 2018 2.771 2.884 2.762 2.824 2,368,843 +0.04(+1.43%)
Oct 29, 2018 2.963 3.003 2.765 2.785 2,570,940 -0.19(-6.24%)
Oct 26, 2018 2.983 3.001 2.940 2.970 643,582 -0.03(-1.10%)
Oct 25, 2018 2.970 3.036 2.970 3.003 403,526 +0.03(+1.11%)
Oct 24, 2018 3.016 3.023 2.970 2.970 815,163 -0.02(-0.66%)
Oct 23, 2018 2.977 3.023 2.963 2.990 488,460 -0.03(-1.09%)
Oct 22, 2018 3.063 3.063 2.997 3.023 786,926 -0.03(-0.87%)
Oct 19, 2018 3.036 3.096 3.003 3.049 338,950 +0.00(+0.00%)
Oct 18, 2018 3.069 3.076 3.036 3.049 363,276 -0.03(-0.86%)
Oct 17, 2018 3.029 3.089 3.029 3.076 349,779 +0.02(+0.65%)
Oct 16, 2018 3.036 3.103 3.036 3.056 313,170 +0.04(+1.32%)
Oct 15, 2018 3.016 3.053 2.977 3.016 320,472 +0.00(+0.00%)
Oct 12, 2018 3.023 3.076 3.010 3.016 337,136 +0.01(+0.44%)
Oct 11, 2018 3.010 3.056 3.003 3.003 599,798 -0.02(-0.66%)
Oct 10, 2018 3.043 3.089 2.983 3.023 2,253,305 -0.03(-1.08%)
Oct 09, 2018 3.089 3.089 3.029 3.056 704,190 -0.03(-1.07%)
Oct 08, 2018 3.129 3.129 3.069 3.089 495,346 -0.03(-1.06%)
Oct 05, 2018 3.188 3.215 3.102 3.122 774,505 -0.06(-1.87%)
Oct 04, 2018 3.254 3.254 3.149 3.182 617,019 -0.07(-2.24%)
Oct 03, 2018 3.294 3.327 3.235 3.254 741,483 -0.02(-0.61%)
Oct 02, 2018 3.314 3.327 3.248 3.274 675,277 -0.03(-0.80%)
Oct 01, 2018 3.321 3.321 3.268 3.301 544,107 -0.01(-0.40%)
Sep 28, 2018 3.261 3.321 3.225 3.314 1,708,206 +0.03(+1.01%)
Sep 27, 2018 3.281 3.311 3.268 3.281 706,658 +0.00(+0.00%)
Sep 26, 2018 3.307 3.324 3.268 3.281 589,511 -0.03(-0.80%)
Sep 25, 2018 3.294 3.321 3.248 3.307 402,626 +0.02(+0.60%)
Sep 24, 2018 3.261 3.334 3.221 3.287 351,548 +0.02(+0.61%)
Sep 21, 2018 3.241 3.327 3.208 3.268 1,922,582 +0.02(+0.61%)
Sep 20, 2018 3.162 3.268 3.162 3.248 508,609 +0.08(+2.51%)
Sep 19, 2018 3.228 3.228 3.155 3.168 255,394 -0.05(-1.64%)
Sep 18, 2018 3.228 3.228 3.172 3.221 244,413 +0.01(+0.21%)
Sep 17, 2018 3.109 3.231 3.109 3.215 332,476 +0.09(+2.75%)
Sep 14, 2018 3.182 3.201 3.096 3.129 349,381 -0.05(-1.46%)
Sep 13, 2018 3.076 3.182 3.069 3.175 386,126 +0.13(+4.12%)
Sep 12, 2018 3.063 3.115 3.043 3.049 2,334,753 -0.01(-0.43%)
Sep 11, 2018 3.023 3.096 3.023 3.063 409,523 +0.01(+0.43%)
Sep 10, 2018 3.109 3.135 3.043 3.049 400,479 -0.07(-2.33%)
Sep 07, 2018 3.129 3.142 3.082 3.122 523,392 -0.02(-0.63%)
Sep 06, 2018 3.135 3.168 3.122 3.142 267,598 +0.01(+0.21%)
Sep 05, 2018 3.096 3.149 3.082 3.135 396,861 +0.01(+0.42%)
Sep 04, 2018 3.201 3.201 3.102 3.122 343,289 -0.10(-3.08%)
Aug 31, 2018 3.221 3.221 3.221 0 +0.03(+1.04%)
Aug 30, 2018 3.261 3.261 3.178 3.188 547,959 -0.07(-2.23%)
Aug 29, 2018 3.287 3.287 3.254 3.261 452,616 -0.01(-0.40%)
Aug 28, 2018 3.274 3.307 3.248 3.274 515,323 -0.01(-0.20%)
Aug 27, 2018 3.254 3.341 3.208 3.281 580,666 +0.03(+1.02%)
Aug 24, 2018 3.215 3.294 3.215 3.248 546,371 +0.07(+2.08%)
Aug 23, 2018 3.274 3.274 3.182 3.182 544,724 -0.10(-3.02%)
Aug 22, 2018 3.235 3.294 3.235 3.281 788,101 +0.05(+1.43%)
Aug 21, 2018 3.168 3.281 3.162 3.235 463,215 +0.05(+1.66%)
Aug 20, 2018 3.195 3.235 3.155 3.182 808,372 -0.02(-0.62%)
Aug 17, 2018 3.182 3.208 3.168 3.201 790,228 +0.00(+0.00%)
Aug 16, 2018 3.155 3.228 3.122 3.201 1,344,369 +0.04(+1.26%)
Aug 15, 2018 3.228 3.241 3.149 3.162 258,318 -0.07(-2.25%)
Aug 14, 2018 3.235 3.281 3.215 3.235 641,649 +0.03(+0.82%)
Aug 13, 2018 3.274 3.274 3.205 3.208 608,648 -0.09(-2.61%)
Aug 10, 2018 3.340 3.340 3.261 3.294 932,339 -0.05(-1.58%)
Aug 09, 2018 3.347 3.373 3.327 3.347 1,014,460 -0.03(-0.98%)
Aug 08, 2018 3.426 3.440 3.347 3.380 738,152 -0.03(-0.97%)
Aug 07, 2018 3.426 3.473 3.397 3.413 918,180 -0.03(-0.96%)
Aug 06, 2018 3.459 3.492 3.403 3.446 453,391 -0.03(-0.76%)
Aug 03, 2018 3.453 3.512 3.413 3.473 505,099 +0.01(+0.38%)
Aug 02, 2018 3.420 3.466 3.373 3.459 326,585 +0.03(+0.77%)
Aug 01, 2018 3.453 3.479 3.433 3.433 195,032 -0.04(-1.14%)
Jul 31, 2018 3.400 3.539 3.400 3.473 394,666 +0.03(+0.96%)
Jul 30, 2018 3.426 3.454 3.380 3.440 476,856 +0.02(+0.58%)
Jul 27, 2018 3.486 3.516 3.400 3.420 327,913 -0.07(-2.08%)
Jul 26, 2018 3.512 3.545 3.473 3.492 296,954 -0.03(-0.75%)
Jul 25, 2018 3.492 3.565 3.453 3.519 480,456 +0.05(+1.33%)
Jul 24, 2018 3.420 3.487 3.393 3.473 731,149 +0.09(+2.54%)
Jul 23, 2018 3.406 3.433 3.380 3.387 201,010 -0.03(-0.77%)
Jul 20, 2018 3.393 3.433 3.360 3.413 442,821 +0.03(+0.98%)
Jul 19, 2018 3.420 3.446 3.367 3.380 437,558 -0.07(-1.92%)
Jul 18, 2018 3.426 3.466 3.373 3.446 582,333 +0.03(+0.77%)
Jul 17, 2018 3.440 3.479 3.406 3.420 468,058 -0.03(-0.77%)
Jul 16, 2018 3.406 3.479 3.380 3.446 508,727 +0.03(+0.97%)
Jul 13, 2018 3.360 3.433 3.334 3.413 469,825 +0.04(+1.18%)
Jul 12, 2018 3.387 3.426 3.354 3.373 404,418 -0.01(-0.39%)
Jul 11, 2018 3.400 3.426 3.347 3.387 774,564 -0.05(-1.54%)
Jul 10, 2018 3.327 3.459 3.278 3.440 1,220,161 +0.10(+2.97%)
Jul 09, 2018 3.294 3.360 3.294 3.340 584,670 +0.08(+2.43%)
Jul 06, 2018 3.188 3.287 3.182 3.261 577,878 +0.06(+1.86%)
Jul 05, 2018 3.195 3.208 3.139 3.201 481,351 +0.01(+0.41%)
Jul 03, 2018 3.188 3.188 3.188 0 -0.01(-0.41%)
Jul 02, 2018 3.228 3.268 3.195 3.201 437,032 -0.03(-0.82%)
Jun 29, 2018 3.221 3.248 3.172 3.228 1,437,085 -0.01(-0.20%)
Jun 28, 2018 3.188 3.274 3.182 3.235 2,120,621 +0.05(+1.45%)
Jun 27, 2018 3.473 3.473 3.188 3.188 852,361 -0.07(-2.23%)
Jun 26, 2018 3.321 3.321 3.241 3.261 704,618 -0.05(-1.40%)
Jun 25, 2018 3.380 3.393 3.307 3.307 667,846 -0.07(-1.96%)
Jun 22, 2018 3.393 3.400 3.354 3.373 666,102 +0.01(+0.39%)
Jun 21, 2018 3.420 3.440 3.347 3.360 821,967 -0.03(-0.97%)
Jun 20, 2018 3.453 3.499 3.393 3.393 2,283,757 -0.05(-1.54%)
Jun 19, 2018 3.473 3.499 3.400 3.446 1,271,385 -0.05(-1.51%)
Jun 18, 2018 3.492 3.499 3.446 3.499 689,571 -0.01(-0.19%)
Jun 15, 2018 3.532 3.453 3.506 2,622,968 +0.01(+0.19%)
Jun 14, 2018 3.492 3.522 3.479 3.499 964,515 +0.02(+0.57%)
Jun 13, 2018 3.506 3.519 3.453 3.479 1,486,603 -0.03(-0.75%)
Jun 12, 2018 3.565 3.585 3.499 3.506 397,061 -0.05(-1.49%)
Jun 11, 2018 3.592 3.592 3.519 3.559 496,258 -0.01(-0.37%)
Jun 08, 2018 3.506 3.598 3.466 3.572 518,215 +0.08(+2.27%)
Jun 07, 2018 3.572 3.578 3.446 3.492 463,002 -0.08(-2.22%)
Jun 06, 2018 3.572 571,636 +0.01(+0.37%)
Jun 05, 2018 3.598 3.598 3.552 3.559 268,287 -0.04(-1.10%)
Jun 04, 2018 3.552 3.625 3.526 3.598 842,223 +0.06(+1.68%)
Jun 01, 2018 3.539 3.559 3.519 3.539 812,674 +0.01(+0.19%)
May 31, 2018 3.631 3.645 3.526 3.532 1,398,539 -0.09(-2.38%)
May 30, 2018 3.618 3.653 3.598 3.618 590,657 -0.01(-0.18%)
May 29, 2018 3.737 3.750 3.602 3.625 287,642 -0.12(-3.18%)
May 25, 2018 3.744 3.744 3.744 0 -0.01(-0.35%)
May 24, 2018 3.830 3.830 3.744 3.757 1,787,018 -0.07(-1.73%)
May 23, 2018 3.797 3.843 3.757 3.823 485,778 +0.03(+0.70%)
May 22, 2018 3.750 3.817 3.711 3.797 436,875 +0.06(+1.59%)
May 21, 2018 3.757 3.790 3.721 3.737 577,361 -0.01(-0.18%)
May 18, 2018 3.724 3.757 3.711 3.744 582,917 +0.01(+0.18%)
May 17, 2018 3.744 3.757 3.717 3.737 912,391 -0.02(-0.53%)
May 16, 2018 3.803 3.850 3.741 3.757 449,243 -0.03(-0.87%)
May 15, 2018 3.823 3.830 3.770 3.790 505,930 -0.05(-1.21%)
May 14, 2018 3.843 3.889 3.777 3.836 728,175 -0.01(-0.34%)
May 11, 2018 3.883 3.916 3.836 3.850 578,440 -0.05(-1.36%)
May 10, 2018 3.750 3.949 3.750 3.903 732,764 +0.17(+4.57%)
May 09, 2018 3.809 3.809 3.719 3.732 661,931 -0.04(-1.02%)
May 08, 2018 3.841 3.841 3.739 3.771 1,110,886 -0.05(-1.34%)
May 07, 2018 3.809 3.848 3.796 3.822 857,445 +0.00(+0.00%)
May 04, 2018 3.873 3.969 3.809 3.822 575,952 -0.03(-0.83%)
May 03, 2018 3.925 3.925 3.848 3.854 572,349 -0.06(-1.48%)
May 02, 2018 3.944 3.957 3.860 3.912 762,630 -0.04(-1.13%)
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.