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 )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Jan 02, 2020 3.331 3.372 3.254 3.338 569,429 +0.04(+1.26%)
Dec 31, 2019 3.254 3.303 3.213 3.296 2,040,325 +0.04(+1.28%)
Dec 30, 2019 3.227 3.275 3.206 3.254 444,630 +0.01(+0.21%)
Dec 27, 2019 3.289 3.296 3.234 3.247 354,945 -0.06(-1.89%)
Dec 26, 2019 3.324 3.324 3.268 3.310 346,069 +0.00(+0.00%)
Dec 24, 2019 3.268 3.331 3.247 3.310 262,138 +0.05(+1.49%)
Dec 23, 2019 3.254 3.289 3.213 3.261 513,619 -0.01(-0.21%)
Dec 20, 2019 3.247 3.289 3.241 3.268 719,114 +0.03(+0.86%)
Dec 19, 2019 3.282 3.289 3.234 3.241 472,822 -0.03(-1.06%)
Dec 18, 2019 3.247 3.303 3.247 3.275 634,849 -0.01(-0.21%)
Dec 17, 2019 3.289 3.341 3.275 3.282 707,974 +0.01(+0.21%)
Dec 16, 2019 3.241 3.289 3.227 3.275 565,349 +0.04(+1.29%)
Dec 13, 2019 3.227 3.310 3.189 3.234 686,689 +0.02(+0.65%)
Dec 12, 2019 3.178 3.227 3.157 3.213 680,210 +0.03(+0.87%)
Dec 11, 2019 3.150 3.213 3.150 3.185 610,301 +0.04(+1.32%)
Dec 10, 2019 3.067 3.178 3.067 3.143 2,109,461 +0.05(+1.57%)
Dec 09, 2019 3.102 3.164 3.074 3.095 2,681,027 +0.04(+1.36%)
Dec 06, 2019 2.977 3.116 2.970 3.053 3,182,405 +0.06(+1.85%)
Dec 05, 2019 2.852 3.018 2.852 2.998 2,018,188 +0.32(+11.92%)
Dec 04, 2019 2.567 2.699 2.567 2.678 1,161,880 +0.15(+5.75%)
Dec 03, 2019 2.547 2.616 2.533 2.533 693,086 -0.04(-1.62%)
Dec 02, 2019 2.567 2.602 2.533 2.574 868,905 -0.03(-1.07%)
Nov 29, 2019 2.623 2.623 2.524 2.602 500,786 +0.04(+1.63%)
Nov 27, 2019 2.651 2.651 2.526 2.561 921,446 -0.08(-2.89%)
Nov 26, 2019 2.720 2.734 2.612 2.637 1,186,074 -0.12(-4.28%)
Nov 25, 2019 2.776 2.803 2.741 2.755 622,871 -0.02(-0.75%)
Nov 22, 2019 2.706 2.783 2.706 2.776 1,404,074 +0.06(+2.04%)
Nov 21, 2019 2.720 2.762 2.720 2.720 1,139,795 -0.01(-0.51%)
Nov 20, 2019 2.727 2.776 2.685 2.734 637,550 -0.03(-1.01%)
Nov 19, 2019 2.790 2.824 2.720 2.762 592,897 -0.05(-1.73%)
Nov 18, 2019 2.901 2.942 2.769 2.810 589,603 -0.11(-3.80%)
Nov 15, 2019 2.602 2.928 2.602 2.921 1,228,403 +0.38(+15.03%)
Nov 14, 2019 2.574 2.585 2.540 2.540 1,050,209 -0.04(-1.61%)
Nov 13, 2019 2.609 2.665 2.484 2.581 1,794,349 -0.08(-2.87%)
Nov 12, 2019 2.554 2.685 2.491 2.658 1,166,111 -0.06(-2.05%)
Nov 11, 2019 2.720 2.838 2.692 2.713 693,269 -0.04(-1.51%)
Nov 08, 2019 2.866 2.866 2.720 2.755 595,178 -0.08(-2.93%)
Nov 07, 2019 2.831 2.866 2.766 2.838 602,852 +0.09(+3.28%)
Nov 06, 2019 2.727 2.803 2.651 2.748 916,014 +0.03(+1.28%)
Nov 05, 2019 2.845 2.845 2.682 2.713 1,161,567 -0.15(-5.33%)
Nov 04, 2019 2.928 2.935 2.817 2.866 507,049 -0.06(-2.13%)
Nov 01, 2019 2.880 2.956 2.866 2.928 586,388 +0.05(+1.69%)
Oct 31, 2019 2.949 3.053 2.873 2.880 348,230 -0.07(-2.35%)
Oct 30, 2019 2.928 2.956 2.821 2.949 309,481 -0.01(-0.23%)
Oct 29, 2019 2.991 2.991 2.942 2.956 187,366 -0.05(-1.62%)
Oct 28, 2019 2.956 3.046 2.942 3.005 156,042 +0.05(+1.64%)
Oct 25, 2019 2.984 3.039 2.935 2.956 347,163 -0.05(-1.62%)
Oct 24, 2019 2.942 3.060 2.887 3.005 484,929 +0.09(+3.10%)
Oct 23, 2019 3.046 3.057 2.901 2.914 393,591 -0.13(-4.33%)
Oct 22, 2019 3.088 3.102 2.984 3.046 492,681 -0.05(-1.57%)
Oct 21, 2019 3.289 3.331 3.084 3.095 473,413 -0.34(-9.90%)
Oct 18, 2019 3.421 3.490 3.407 3.435 420,660 -0.01(-0.20%)
Oct 17, 2019 3.345 3.456 3.345 3.442 277,145 +0.08(+2.48%)
Oct 16, 2019 3.317 3.379 3.275 3.359 394,767 +0.06(+1.68%)
Oct 15, 2019 3.247 3.317 3.247 3.303 318,553 +0.06(+1.93%)
Oct 14, 2019 3.130 3.289 3.130 3.241 380,444 +0.08(+2.41%)
Oct 11, 2019 3.136 3.185 3.125 3.164 403,222 +0.04(+1.33%)
Oct 10, 2019 3.074 3.143 3.060 3.123 342,232 +0.05(+1.58%)
Oct 09, 2019 3.067 3.102 3.067 3.074 181,894 +0.00(+0.00%)
Oct 08, 2019 3.123 3.123 3.060 3.074 305,681 -0.06(-1.99%)
Oct 07, 2019 3.095 3.136 3.039 3.136 467,960 +0.06(+1.80%)
Oct 04, 2019 3.067 3.123 3.005 3.081 340,822 +0.03(+1.14%)
Oct 03, 2019 2.998 3.060 2.987 3.046 289,872 +0.05(+1.62%)
Oct 02, 2019 3.005 3.012 2.932 2.998 270,356 -0.02(-0.69%)
Oct 01, 2019 2.921 3.053 2.921 3.018 374,533 +0.10(+3.33%)
Sep 30, 2019 2.949 3.005 2.838 2.921 3,241,108 -0.01(-0.24%)
Sep 27, 2019 2.963 3.064 2.928 2.928 1,171,623 -0.03(-1.17%)
Sep 26, 2019 2.956 3.025 2.894 2.963 749,132 -0.01(-0.23%)
Sep 25, 2019 2.921 2.977 2.908 2.970 335,848 +0.01(+0.47%)
Sep 24, 2019 3.032 3.060 2.956 2.956 950,144 -0.07(-2.29%)
Sep 23, 2019 3.081 3.081 3.018 3.025 532,574 -0.08(-2.68%)
Sep 20, 2019 3.102 3.130 3.053 3.109 299,607 +0.01(+0.22%)
Sep 19, 2019 3.088 3.164 3.077 3.102 163,638 +0.01(+0.45%)
Sep 18, 2019 3.143 3.143 3.074 3.088 99,871 -0.04(-1.33%)
Sep 17, 2019 3.123 3.136 3.102 3.130 131,168 -0.01(-0.44%)
Sep 16, 2019 3.088 3.164 3.088 3.143 197,057 +0.03(+1.12%)
Sep 13, 2019 3.081 3.150 3.073 3.109 396,305 +0.01(+0.22%)
Sep 12, 2019 3.095 3.150 3.074 3.102 331,152 -0.01(-0.22%)
Sep 11, 2019 3.025 3.123 2.984 3.109 313,373 +0.07(+2.28%)
Sep 10, 2019 2.963 3.039 2.942 3.039 262,141 +0.06(+1.86%)
Sep 09, 2019 2.991 2.991 2.925 2.984 239,910 +0.01(+0.23%)
Sep 06, 2019 2.942 3.025 2.921 2.977 362,007 +0.01(+0.47%)
Sep 05, 2019 2.963 3.032 2.907 2.963 216,355 +0.06(+1.91%)
Sep 04, 2019 2.873 2.942 2.873 2.907 258,124 +0.04(+1.45%)
Sep 03, 2019 2.963 2.963 2.866 2.866 317,767 -0.08(-2.82%)
Aug 30, 2019 2.894 2.963 2.880 2.949 284,907 +0.04(+1.43%)
Aug 29, 2019 2.810 2.923 2.810 2.907 353,985 +0.08(+2.95%)
Aug 28, 2019 2.831 2.848 2.762 2.824 275,933 -0.03(-0.97%)
Aug 27, 2019 2.803 2.859 2.776 2.852 356,670 +0.08(+3.01%)
Aug 26, 2019 2.810 2.845 2.769 2.769 243,638 +0.01(+0.25%)
Aug 23, 2019 2.817 2.873 2.762 2.762 204,926 -0.08(-2.69%)
Aug 22, 2019 2.907 2.935 2.824 2.838 269,222 -0.08(-2.85%)
Aug 21, 2019 2.907 2.949 2.894 2.921 146,648 -0.01(-0.47%)
Aug 20, 2019 2.887 2.935 2.876 2.935 254,266 +0.03(+1.20%)
Aug 19, 2019 2.928 2.949 2.887 2.901 148,848 -0.03(-0.95%)
Aug 16, 2019 2.859 2.963 2.859 2.928 237,351 +0.08(+2.68%)
Aug 15, 2019 2.873 2.921 2.852 2.852 222,913 -0.03(-0.96%)
Aug 14, 2019 2.907 3.005 2.880 2.880 197,533 -0.06(-2.12%)
Aug 13, 2019 2.866 2.991 2.866 2.942 275,759 +0.06(+2.17%)
Aug 12, 2019 2.949 2.963 2.880 2.880 352,677 -0.10(-3.26%)
Aug 09, 2019 2.984 3.105 2.914 2.977 612,184 +0.00(+0.00%)
Aug 08, 2019 2.977 3.005 2.946 2.977 294,380 -0.01(-0.46%)
Aug 07, 2019 2.935 2.991 2.921 2.991 331,935 +0.03(+0.94%)
Aug 06, 2019 2.914 2.977 2.892 2.963 322,095 +0.09(+3.14%)
Aug 05, 2019 3.018 3.039 2.873 2.873 171,218 -0.17(-5.48%)
Aug 02, 2019 3.067 3.095 3.032 3.039 182,444 -0.06(-1.79%)
Aug 01, 2019 3.178 3.192 3.060 3.095 613,884 -0.10(-3.04%)
Jul 31, 2019 3.088 3.213 3.018 3.192 1,791,634 +0.08(+2.45%)
Jul 30, 2019 3.074 3.134 3.039 3.116 1,097,038 +0.01(+0.45%)
Jul 29, 2019 3.102 3.143 3.060 3.102 263,806 -0.01(-0.22%)
Jul 26, 2019 3.081 3.136 3.064 3.109 236,486 +0.02(+0.67%)
Jul 25, 2019 3.123 3.123 3.053 3.088 167,256 -0.01(-0.45%)
Jul 24, 2019 3.136 3.136 3.095 3.102 129,316 -0.01(-0.45%)
Jul 23, 2019 3.157 3.178 3.081 3.116 242,662 -0.06(-1.75%)
Jul 22, 2019 3.150 3.192 3.130 3.171 257,182 +0.01(+0.44%)
Jul 19, 2019 3.206 3.206 3.157 3.157 174,518 -0.05(-1.52%)
Jul 18, 2019 3.220 3.247 3.199 3.206 238,098 -0.03(-1.07%)
Jul 17, 2019 3.247 3.254 3.213 3.241 115,715 -0.01(-0.43%)
Jul 16, 2019 3.268 3.268 3.206 3.254 262,149 -0.03(-0.85%)
Jul 15, 2019 3.254 3.296 3.247 3.282 183,593 +0.03(+0.85%)
Jul 12, 2019 3.241 3.275 3.234 3.254 141,661 +0.00(+0.00%)
Jul 11, 2019 3.241 3.261 3.227 3.254 141,548 +0.00(+0.00%)
Jul 10, 2019 3.254 3.296 3.220 3.254 123,170 +0.00(+0.00%)
Jul 09, 2019 3.227 3.254 3.178 3.254 448,427 +0.01(+0.21%)
Jul 08, 2019 3.241 3.296 3.213 3.247 524,754 -0.01(-0.43%)
Jul 05, 2019 3.296 3.296 3.213 3.261 349,325 -0.02(-0.63%)
Jul 03, 2019 3.213 3.317 3.199 3.282 273,522 +0.07(+2.16%)
Jul 02, 2019 3.268 3.296 3.213 3.213 375,078 -0.06(-1.91%)
Jul 01, 2019 3.359 3.365 3.275 3.275 265,925 -0.04(-1.26%)
Jun 28, 2019 3.296 3.345 3.213 3.317 602,528 +0.03(+0.84%)
Jun 27, 2019 3.365 3.386 3.279 3.289 280,882 -0.06(-1.86%)
Jun 26, 2019 3.379 3.386 3.289 3.352 442,778 -0.01(-0.41%)
Jun 25, 2019 3.310 3.379 3.310 3.365 2,664,980 +0.05(+1.46%)
Jun 24, 2019 3.310 3.359 3.289 3.317 250,217 +0.01(+0.21%)
Jun 21, 2019 3.261 3.310 3.234 3.310 541,569 +0.05(+1.49%)
Jun 20, 2019 3.234 3.324 3.230 3.261 193,610 +0.03(+1.08%)
Jun 19, 2019 3.178 3.241 3.168 3.227 442,520 +0.05(+1.53%)
Jun 18, 2019 3.213 3.254 3.164 3.178 955,152 -0.02(-0.65%)
Jun 17, 2019 3.241 3.261 3.199 3.199 174,531 -0.03(-1.07%)
Jun 14, 2019 3.241 3.248 3.216 3.234 254,932 -0.03(-0.85%)
Jun 13, 2019 3.227 3.261 3.220 3.261 253,491 +0.03(+1.08%)
Jun 12, 2019 3.268 3.317 3.213 3.227 318,262 -0.06(-1.90%)
Jun 11, 2019 3.275 3.317 3.237 3.289 353,870 +0.03(+1.07%)
Jun 10, 2019 3.234 3.261 3.218 3.254 470,759 +0.01(+0.21%)
Jun 07, 2019 3.275 3.289 3.227 3.247 292,977 -0.03(-0.85%)
Jun 06, 2019 3.352 3.352 3.261 3.275 777,841 -0.01(-0.21%)
Jun 05, 2019 3.289 3.313 3.253 3.282 459,864 -0.01(-0.21%)
Jun 04, 2019 3.261 3.303 3.234 3.289 668,874 +0.03(+0.85%)
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.