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 (%)
Jun 30, 2021 2.363 2.395 2.339 2.371 853,733 +0.01(+0.34%)
Jun 29, 2021 2.379 2.379 2.331 2.363 743,352 +0.00(+0.00%)
Jun 28, 2021 2.347 2.371 2.323 2.363 507,845 +0.02(+1.03%)
Jun 25, 2021 2.371 2.371 2.323 2.339 1,594,015 -0.03(-1.36%)
Jun 24, 2021 2.331 2.371 2.315 2.371 1,017,412 +0.03(+1.37%)
Jun 23, 2021 2.331 2.371 2.331 2.339 1,064,395 +0.00(+0.00%)
Jun 22, 2021 2.347 2.371 2.331 2.339 893,487 -0.01(-0.34%)
Jun 21, 2021 2.323 2.371 2.291 2.347 723,486 +0.05(+2.10%)
Jun 18, 2021 2.395 2.395 2.299 2.299 3,350,044 -0.10(-4.03%)
Jun 17, 2021 2.395 2.436 2.371 2.395 2,646,352 -0.02(-0.67%)
Jun 16, 2021 2.412 2.424 2.395 2.412 1,613,177 +0.01(+0.33%)
Jun 15, 2021 2.444 2.452 2.395 2.404 1,787,081 -0.04(-1.64%)
Jun 14, 2021 2.436 2.492 2.387 2.444 1,759,736 +0.02(+1.00%)
Jun 11, 2021 2.412 2.420 2.373 2.420 1,066,147 +0.02(+0.67%)
Jun 10, 2021 2.395 2.420 2.379 2.404 1,424,581 +0.02(+1.01%)
Jun 09, 2021 2.363 2.387 2.331 2.379 942,767 +0.03(+1.37%)
Jun 08, 2021 2.347 2.355 2.307 2.347 936,425 +0.02(+0.69%)
Jun 07, 2021 2.395 2.420 2.323 2.331 1,103,567 -0.05(-2.03%)
Jun 04, 2021 2.371 2.395 2.323 2.379 940,819 +0.03(+1.37%)
Jun 03, 2021 2.444 2.476 2.347 2.347 866,014 -0.11(-4.57%)
Jun 02, 2021 2.452 2.492 2.428 2.460 1,493,589 +0.00(+0.00%)
Jun 01, 2021 2.428 2.500 2.428 2.460 1,280,406 +0.08(+3.38%)
May 28, 2021 2.323 2.404 2.291 2.379 1,248,765 +0.09(+3.86%)
May 27, 2021 2.315 2.331 2.291 2.291 968,670 +0.00(+0.00%)
May 26, 2021 2.315 2.371 2.263 2.291 2,713,928 -0.02(-1.04%)
May 25, 2021 2.307 2.379 2.299 2.315 1,164,596 +0.03(+1.41%)
May 24, 2021 2.387 2.412 2.275 2.283 3,683,798 -0.11(-4.70%)
May 21, 2021 2.387 2.428 2.383 2.395 581,064 +0.01(+0.34%)
May 20, 2021 2.404 2.484 2.363 2.387 1,676,475 +0.06(+2.69%)
May 19, 2021 2.385 2.414 2.310 2.325 3,539,228 -0.06(-2.50%)
May 18, 2021 2.511 2.534 2.362 2.385 3,717,680 -0.07(-2.74%)
May 17, 2021 2.653 2.653 2.422 2.452 4,279,682 -0.28(-10.11%)
May 14, 2021 2.638 2.735 2.630 2.727 776,952 +0.11(+4.27%)
May 13, 2021 2.660 2.698 2.616 2.616 2,063,026 -0.04(-1.68%)
May 12, 2021 2.712 2.712 2.653 2.660 1,490,103 -0.05(-1.92%)
May 11, 2021 2.712 2.779 2.675 2.712 1,500,092 +0.00(+0.00%)
May 10, 2021 2.720 2.737 2.683 2.712 936,454 +0.00(+0.00%)
May 07, 2021 2.772 2.824 2.712 2.712 606,466 -0.05(-1.89%)
May 06, 2021 2.809 2.817 2.757 2.765 816,464 -0.04(-1.59%)
May 05, 2021 2.779 2.832 2.720 2.809 1,204,660 +0.10(+3.57%)
May 04, 2021 2.645 2.765 2.638 2.712 1,322,595 +0.07(+2.54%)
May 03, 2021 2.608 2.668 2.578 2.645 800,333 +0.04(+1.72%)
Apr 30, 2021 2.660 2.698 2.601 2.601 1,081,497 -0.04(-1.69%)
Apr 29, 2021 2.779 2.779 2.645 2.645 1,509,650 -0.11(-4.05%)
Apr 28, 2021 2.869 2.906 2.742 2.757 1,457,375 -0.09(-3.14%)
Apr 27, 2021 2.929 2.929 2.847 2.847 934,497 -0.06(-2.05%)
Apr 26, 2021 2.951 2.966 2.891 2.906 317,896 -0.01(-0.51%)
Apr 23, 2021 2.936 2.951 2.859 2.921 918,045 +0.00(+0.00%)
Apr 22, 2021 3.018 3.018 2.899 2.921 632,372 -0.10(-3.45%)
Apr 21, 2021 2.973 3.033 2.943 3.025 502,925 +0.07(+2.27%)
Apr 20, 2021 2.981 3.018 2.943 2.958 736,716 -0.06(-1.98%)
Apr 19, 2021 2.943 3.048 2.891 3.018 715,958 +0.05(+1.76%)
Apr 16, 2021 2.929 3.003 2.906 2.966 500,959 +0.05(+1.79%)
Apr 15, 2021 2.891 2.936 2.876 2.914 442,278 +0.01(+0.51%)
Apr 14, 2021 2.869 2.929 2.869 2.899 264,931 +0.01(+0.52%)
Apr 13, 2021 2.943 2.943 2.884 2.884 303,458 -0.05(-1.78%)
Apr 12, 2021 2.966 2.966 2.920 2.936 533,793 -0.02(-0.76%)
Apr 09, 2021 2.966 2.966 2.891 2.958 372,800 +0.01(+0.51%)
Apr 08, 2021 2.891 2.943 2.891 2.943 259,274 +0.07(+2.33%)
Apr 07, 2021 2.929 2.929 2.854 2.876 281,848 -0.03(-1.03%)
Apr 06, 2021 2.929 2.936 2.880 2.906 140,212 +0.01(+0.52%)
Apr 05, 2021 2.906 2.951 2.861 2.891 410,655 -0.02(-0.77%)
Apr 01, 2021 2.943 2.951 2.906 2.914 588,992 -0.01(-0.26%)
Mar 31, 2021 3.010 3.011 2.906 2.921 435,652 -0.07(-2.24%)
Mar 30, 2021 2.966 2.992 2.884 2.988 1,467,479 +0.06(+2.04%)
Mar 29, 2021 2.876 2.951 2.843 2.929 777,709 +0.05(+1.81%)
Mar 26, 2021 2.876 2.884 2.824 2.876 657,165 +0.00(+0.00%)
Mar 25, 2021 2.906 2.906 2.847 2.876 545,294 -0.02(-0.77%)
Mar 24, 2021 2.906 2.921 2.876 2.899 515,659 +0.02(+0.78%)
Mar 23, 2021 2.899 2.914 2.865 2.876 524,821 -0.04(-1.28%)
Mar 22, 2021 2.921 2.951 2.891 2.914 281,994 +0.01(+0.26%)
Mar 19, 2021 2.981 2.996 2.906 2.906 855,374 -0.06(-2.01%)
Mar 18, 2021 2.981 3.003 2.943 2.966 568,934 -0.04(-1.24%)
Mar 17, 2021 2.981 3.025 2.929 3.003 482,587 +0.01(+0.50%)
Mar 16, 2021 2.966 2.997 2.936 2.988 511,652 +0.02(+0.75%)
Mar 15, 2021 2.906 2.966 2.891 2.966 774,965 +0.03(+1.02%)
Mar 12, 2021 2.943 2.973 2.840 2.936 844,370 +0.00(+0.00%)
Mar 11, 2021 2.936 2.981 2.891 2.936 936,034 +0.05(+1.81%)
Mar 10, 2021 2.861 2.891 2.832 2.884 436,532 +0.04(+1.57%)
Mar 09, 2021 2.802 2.854 2.750 2.839 978,660 +0.07(+2.42%)
Mar 08, 2021 2.787 2.832 2.727 2.772 640,390 -0.04(-1.59%)
Mar 05, 2021 2.854 2.876 2.757 2.817 442,583 +0.01(+0.53%)
Mar 04, 2021 2.832 2.869 2.787 2.802 696,302 -0.06(-2.08%)
Mar 03, 2021 2.794 2.861 2.772 2.861 466,659 +0.03(+1.05%)
Mar 02, 2021 2.750 2.832 2.750 2.832 436,979 +0.10(+3.54%)
Mar 01, 2021 2.899 2.958 2.720 2.735 1,417,434 +0.05(+1.94%)
Feb 26, 2021 2.847 2.871 2.683 2.683 676,758 -0.13(-4.76%)
Feb 25, 2021 2.891 2.891 2.809 2.817 453,285 -0.09(-3.08%)
Feb 24, 2021 2.906 2.906 2.854 2.906 546,359 +0.02(+0.78%)
Feb 23, 2021 2.884 2.884 2.832 2.884 392,797 +0.01(+0.26%)
Feb 22, 2021 2.951 2.958 2.876 2.876 381,746 -0.11(-3.74%)
Feb 19, 2021 2.943 3.010 2.929 2.988 299,931 +0.08(+2.82%)
Feb 18, 2021 2.958 2.966 2.906 2.906 396,326 -0.07(-2.26%)
Feb 17, 2021 2.996 2.996 2.906 2.973 654,811 -0.04(-1.24%)
Feb 16, 2021 3.010 3.048 2.936 3.010 1,447,824 +0.04(+1.25%)
Feb 12, 2021 2.929 2.981 2.899 2.973 519,612 +0.05(+1.79%)
Feb 11, 2021 2.966 2.988 2.914 2.921 356,416 -0.04(-1.51%)
Feb 10, 2021 2.943 3.018 2.921 2.966 697,820 +0.05(+1.79%)
Feb 09, 2021 2.861 2.929 2.854 2.914 750,462 +0.04(+1.56%)
Feb 08, 2021 2.884 2.891 2.839 2.869 1,130,894 -0.01(-0.26%)
Feb 05, 2021 2.884 2.899 2.847 2.876 390,380 +0.03(+1.05%)
Feb 04, 2021 2.839 2.861 2.794 2.847 489,767 +0.01(+0.26%)
Feb 03, 2021 2.832 2.891 2.824 2.839 1,440,001 +0.01(+0.26%)
Feb 02, 2021 2.832 2.861 2.817 2.832 549,542 +0.03(+1.06%)
Feb 01, 2021 2.794 2.820 2.757 2.802 495,925 +0.06(+2.17%)
Jan 29, 2021 2.787 2.794 2.712 2.742 603,754 -0.07(-2.39%)
Jan 28, 2021 2.779 2.854 2.757 2.809 432,066 +0.08(+3.01%)
Jan 27, 2021 2.854 2.869 2.727 2.727 272,972 -0.11(-3.94%)
Jan 26, 2021 2.899 2.914 2.832 2.839 306,966 -0.04(-1.30%)
Jan 25, 2021 2.988 2.988 2.854 2.876 575,660 -0.11(-3.74%)
Jan 22, 2021 3.100 3.130 2.929 2.988 406,886 -0.10(-3.37%)
Jan 21, 2021 3.145 3.182 3.092 3.092 489,363 -0.04(-1.19%)
Jan 20, 2021 3.115 3.152 3.092 3.130 271,343 +0.06(+1.94%)
Jan 19, 2021 3.122 3.145 3.063 3.070 397,887 +0.00(+0.00%)
Jan 15, 2021 3.115 3.160 3.037 3.070 555,175 -0.08(-2.60%)
Jan 14, 2021 3.167 3.167 3.115 3.152 405,862 +0.01(+0.47%)
Jan 13, 2021 3.197 3.204 3.070 3.137 568,300 -0.06(-1.86%)
Jan 12, 2021 3.264 3.264 3.189 3.197 765,732 -0.06(-1.83%)
Jan 11, 2021 3.279 3.294 3.197 3.256 672,632 -0.03(-0.91%)
Jan 08, 2021 3.279 3.350 3.241 3.286 643,611 +0.03(+0.92%)
Jan 07, 2021 3.219 3.275 3.160 3.256 907,568 +0.10(+3.07%)
Jan 06, 2021 3.070 3.204 3.003 3.160 417,084 +0.13(+4.43%)
Jan 05, 2021 2.988 3.107 2.988 3.025 560,771 +0.04(+1.25%)
Jan 04, 2021 2.958 3.025 2.936 2.988 555,703 +0.09(+3.08%)
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%)
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.