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 (%)
Jul 31, 2017 3.548 3.580 3.465 3.484 1,828,779 -0.06(-1.62%)
Jul 28, 2017 3.567 3.567 3.465 3.541 361,610 -0.01(-0.36%)
Jul 27, 2017 3.599 3.611 3.516 3.554 515,730 -0.05(-1.41%)
Jul 26, 2017 3.631 3.631 3.554 3.605 342,363 +0.00(+0.00%)
Jul 25, 2017 3.650 3.726 3.592 3.605 379,668 -0.04(-1.05%)
Jul 24, 2017 3.631 3.656 3.599 3.643 398,973 +0.03(+0.70%)
Jul 21, 2017 3.624 3.643 3.573 3.618 739,383 +0.02(+0.53%)
Jul 20, 2017 3.662 3.662 3.580 3.599 224,952 -0.01(-0.35%)
Jul 19, 2017 3.707 3.707 3.599 3.611 360,457 -0.08(-2.24%)
Jul 18, 2017 3.675 3.707 3.631 3.694 375,157 +0.01(+0.35%)
Jul 17, 2017 3.650 3.682 3.627 3.682 258,367 +0.03(+0.87%)
Jul 14, 2017 3.650 3.694 3.637 3.650 785,376 +0.01(+0.35%)
Jul 13, 2017 3.592 3.650 3.580 3.637 408,576 +0.04(+1.06%)
Jul 12, 2017 3.599 3.616 3.583 3.599 404,044 +0.01(+0.36%)
Jul 11, 2017 3.586 3.637 3.554 3.586 226,982 +0.00(+0.00%)
Jul 10, 2017 3.522 3.605 3.522 3.586 299,276 +0.07(+1.99%)
Jul 07, 2017 3.535 3.554 3.503 3.516 451,525 +0.01(+0.36%)
Jul 06, 2017 3.522 3.529 3.465 3.503 814,563 -0.02(-0.54%)
Jul 05, 2017 3.503 3.529 3.478 3.522 281,402 +0.02(+0.55%)
Jul 03, 2017 3.510 3.573 3.471 3.503 191,612 +0.00(+0.00%)
Jun 30, 2017 3.484 3.529 3.446 3.503 591,880 +0.04(+1.29%)
Jun 29, 2017 3.522 3.522 3.439 3.459 224,051 -0.04(-1.27%)
Jun 28, 2017 3.541 3.580 3.497 3.503 400,521 -0.03(-0.90%)
Jun 27, 2017 3.554 3.554 3.459 3.535 366,693 +0.00(+0.00%)
Jun 26, 2017 3.567 3.567 3.510 3.535 172,949 -0.02(-0.54%)
Jun 23, 2017 3.580 3.580 3.522 3.554 586,514 +0.00(+0.00%)
Jun 22, 2017 3.567 3.599 3.548 3.554 596,697 +0.00(+0.00%)
Jun 21, 2017 3.522 3.586 3.519 3.554 4,773,396 +0.03(+0.90%)
Jun 20, 2017 3.561 3.599 3.503 3.522 4,262,991 -0.03(-0.90%)
Jun 19, 2017 3.548 3.567 3.516 3.554 265,187 +0.03(+0.90%)
Jun 16, 2017 3.529 3.548 3.459 3.522 532,454 +0.01(+0.36%)
Jun 15, 2017 3.529 3.529 3.471 3.510 363,863 -0.01(-0.18%)
Jun 14, 2017 3.541 3.541 3.478 3.516 546,749 -0.01(-0.18%)
Jun 13, 2017 3.535 3.541 3.471 3.522 524,056 -0.01(-0.18%)
Jun 12, 2017 3.567 3.580 3.506 3.529 834,184 -0.03(-0.72%)
Jun 09, 2017 3.567 3.586 3.519 3.554 275,034 +0.00(+0.00%)
Jun 08, 2017 3.580 3.599 3.516 3.554 480,793 -0.01(-0.18%)
Jun 07, 2017 3.580 3.618 3.522 3.561 439,527 -0.02(-0.53%)
Jun 06, 2017 3.599 3.605 3.548 3.580 145,411 +0.00(+0.00%)
Jun 05, 2017 3.580 3.618 3.554 3.580 323,977 +0.01(+0.36%)
Jun 02, 2017 3.561 3.611 3.541 3.567 283,163 -0.01(-0.18%)
Jun 01, 2017 3.497 3.605 3.465 3.573 439,384 +0.10(+2.75%)
May 31, 2017 3.573 3.599 3.465 3.478 639,277 -0.10(-2.67%)
May 30, 2017 3.541 3.586 3.510 3.573 235,460 +0.02(+0.54%)
May 26, 2017 3.605 3.631 3.510 3.554 355,286 -0.04(-1.24%)
May 25, 2017 3.599 3.672 3.535 3.599 558,653 +0.03(+0.71%)
May 24, 2017 3.541 3.611 3.497 3.573 303,642 +0.04(+1.26%)
May 23, 2017 3.497 3.535 3.420 3.529 283,419 +0.04(+1.09%)
May 22, 2017 3.497 3.535 3.471 3.490 285,430 -0.02(-0.54%)
May 19, 2017 3.446 3.529 3.446 3.510 358,200 +0.07(+2.04%)
May 18, 2017 3.446 3.452 3.376 3.439 201,966 -0.04(-1.28%)
May 17, 2017 3.401 3.618 3.389 3.484 366,417 +0.04(+1.12%)
May 16, 2017 3.458 3.479 3.409 3.446 323,459 -0.01(-0.18%)
May 15, 2017 3.409 3.470 3.391 3.452 410,967 +0.06(+1.62%)
May 12, 2017 3.372 3.427 3.366 3.397 187,024 +0.03(+0.91%)
May 11, 2017 3.335 3.391 3.299 3.366 253,736 +0.04(+1.10%)
May 10, 2017 3.305 3.354 3.250 3.329 453,125 +0.02(+0.55%)
May 09, 2017 3.268 3.323 3.256 3.311 115,753 +0.05(+1.50%)
May 08, 2017 3.317 3.317 3.238 3.262 293,404 -0.06(-1.66%)
May 05, 2017 3.305 3.348 3.238 3.317 213,467 +0.02(+0.56%)
May 04, 2017 3.342 3.348 3.219 3.299 644,997 -0.04(-1.28%)
May 03, 2017 3.403 3.418 3.317 3.342 846,586 -0.04(-1.27%)
May 02, 2017 3.329 3.421 3.317 3.384 423,308 +0.07(+2.22%)
May 01, 2017 3.348 3.348 3.286 3.311 78,244 -0.03(-0.92%)
Apr 28, 2017 3.409 3.439 3.323 3.342 429,849 -0.06(-1.62%)
Apr 27, 2017 3.391 3.464 3.384 3.397 567,795 -0.03(-0.89%)
Apr 26, 2017 3.323 3.452 3.323 3.427 393,655 +0.11(+3.32%)
Apr 25, 2017 3.323 3.366 3.274 3.317 468,811 -0.02(-0.55%)
Apr 24, 2017 3.293 3.354 3.250 3.335 520,325 +0.06(+1.87%)
Apr 21, 2017 3.293 3.317 3.247 3.274 515,066 -0.03(-0.93%)
Apr 20, 2017 3.378 3.378 3.274 3.305 524,438 -0.06(-1.82%)
Apr 19, 2017 3.366 3.397 3.335 3.366 146,422 +0.00(+0.00%)
Apr 18, 2017 3.458 3.458 3.348 3.366 150,573 -0.09(-2.65%)
Apr 17, 2017 3.391 3.501 3.380 3.458 504,383 +0.07(+2.17%)
Apr 13, 2017 3.427 3.470 3.372 3.384 102,211 -0.04(-1.07%)
Apr 12, 2017 3.433 3.458 3.397 3.421 931,330 -0.01(-0.36%)
Apr 11, 2017 3.415 3.446 3.378 3.433 776,348 +0.01(+0.36%)
Apr 10, 2017 3.446 3.446 3.384 3.421 172,153 -0.01(-0.36%)
Apr 07, 2017 3.452 3.452 3.412 3.433 186,081 -0.02(-0.53%)
Apr 06, 2017 3.415 3.476 3.415 3.452 351,977 +0.04(+1.26%)
Apr 05, 2017 3.384 3.464 3.354 3.409 1,545,827 +0.04(+1.09%)
Apr 04, 2017 3.427 3.430 3.354 3.372 892,963 -0.06(-1.78%)
Apr 03, 2017 3.366 3.436 3.323 3.433 333,356 +0.07(+2.00%)
Mar 31, 2017 3.384 3.384 3.323 3.366 382,076 +0.00(+0.00%)
Mar 30, 2017 3.305 3.378 3.305 3.366 177,277 +0.07(+2.04%)
Mar 29, 2017 3.311 3.354 3.262 3.299 498,762 -0.01(-0.37%)
Mar 28, 2017 3.201 3.329 3.191 3.311 597,862 +0.11(+3.44%)
Mar 27, 2017 3.195 3.219 3.161 3.201 1,052,837 +0.01(+0.19%)
Mar 24, 2017 3.176 3.233 3.127 3.195 571,073 +0.02(+0.77%)
Mar 23, 2017 3.127 3.189 3.097 3.170 398,388 +0.05(+1.57%)
Mar 22, 2017 3.133 3.182 3.097 3.121 1,580,609 -0.02(-0.78%)
Mar 21, 2017 3.201 3.253 3.133 3.146 490,894 -0.03(-0.96%)
Mar 20, 2017 3.152 3.225 3.121 3.176 442,089 +0.02(+0.58%)
Mar 17, 2017 3.219 3.225 3.133 3.158 367,573 -0.05(-1.53%)
Mar 16, 2017 3.115 3.219 3.115 3.207 395,334 +0.12(+3.76%)
Mar 15, 2017 3.091 3.152 3.054 3.091 260,086 +0.00(+0.00%)
Mar 14, 2017 3.121 3.127 3.017 3.091 778,139 -0.04(-1.37%)
Mar 13, 2017 3.060 3.195 3.054 3.133 368,472 +0.09(+2.81%)
Mar 10, 2017 3.060 3.103 3.036 3.048 321,598 +0.04(+1.22%)
Mar 09, 2017 3.072 3.097 2.987 3.011 731,543 -0.06(-1.99%)
Mar 08, 2017 3.140 3.164 3.060 3.072 478,138 -0.07(-2.14%)
Mar 07, 2017 3.078 3.170 3.036 3.140 359,044 +0.07(+2.19%)
Mar 06, 2017 3.023 3.085 3.011 3.072 327,224 +0.02(+0.80%)
Mar 03, 2017 2.987 3.078 2.987 3.048 202,364 +0.05(+1.63%)
Mar 02, 2017 3.042 3.072 2.993 2.999 316,917 -0.07(-2.20%)
Mar 01, 2017 3.036 3.109 3.017 3.066 106,860 -0.02(-0.79%)
Feb 28, 2017 3.091 3.133 3.048 3.091 234,030 +0.00(+0.00%)
Feb 27, 2017 3.060 3.121 3.048 3.091 175,774 +0.02(+0.60%)
Feb 24, 2017 3.054 3.072 2.987 3.072 332,843 +0.01(+0.40%)
Feb 23, 2017 3.078 3.115 3.029 3.060 1,335,214 +0.00(+0.00%)
Feb 22, 2017 3.140 3.140 3.017 3.060 474,107 -0.10(-3.10%)
Feb 21, 2017 3.066 3.164 3.048 3.158 291,651 +0.06(+1.78%)
Feb 17, 2017 3.103 3.103 3.103 0 -0.02(-0.78%)
Feb 16, 2017 3.097 3.182 3.072 3.127 477,324 -0.01(-0.39%)
Feb 15, 2017 3.158 3.213 3.140 3.140 640,926 -0.13(-4.11%)
Feb 14, 2017 3.066 3.280 3.066 3.274 362,212 +0.20(+6.36%)
Feb 13, 2017 2.999 3.097 2.999 3.078 533,842 +0.07(+2.24%)
Feb 10, 2017 2.999 3.023 2.962 3.011 349,526 +0.02(+0.82%)
Feb 09, 2017 3.011 3.036 2.974 2.987 143,837 -0.02(-0.61%)
Feb 08, 2017 2.932 3.029 2.919 3.005 180,557 +0.06(+2.08%)
Feb 07, 2017 2.956 2.962 2.889 2.944 301,562 +0.00(+0.00%)
Feb 06, 2017 2.999 2.999 2.889 2.944 120,706 -0.04(-1.43%)
Feb 03, 2017 2.907 3.023 2.889 2.987 463,751 +0.10(+3.61%)
Feb 02, 2017 2.846 2.913 2.821 2.883 522,503 +0.02(+0.86%)
Feb 01, 2017 2.950 2.950 2.846 2.858 282,432 -0.09(-3.11%)
Jan 31, 2017 2.980 3.005 2.938 2.950 125,382 -0.02(-0.62%)
Jan 30, 2017 3.072 3.072 2.913 2.968 550,533 -0.09(-3.00%)
Jan 27, 2017 3.140 3.140 3.048 3.060 150,253 -0.07(-2.34%)
Jan 26, 2017 3.225 3.238 3.103 3.133 991,052 -0.04(-1.35%)
Jan 25, 2017 3.054 3.198 3.048 3.176 540,573 +0.11(+3.59%)
Jan 24, 2017 3.072 3.091 3.042 3.066 481,401 +0.01(+0.20%)
Jan 23, 2017 3.103 3.121 3.048 3.060 456,068 -0.06(-1.96%)
Jan 20, 2017 3.103 3.133 3.042 3.121 226,733 +0.01(+0.39%)
Jan 19, 2017 2.925 3.127 2.925 3.109 3,219,602 +0.18(+6.05%)
Jan 18, 2017 2.840 2.974 2.840 2.932 154,763 +0.07(+2.32%)
Jan 17, 2017 2.913 2.925 2.841 2.865 245,863 -0.03(-1.04%)
Jan 13, 2017 2.895 2.895 2.895 0 +0.01(+0.21%)
Jan 12, 2017 2.841 2.925 2.841 2.889 469,425 +0.03(+1.06%)
Jan 11, 2017 2.768 2.871 2.768 2.859 496,138 +0.11(+4.19%)
Jan 10, 2017 2.762 2.817 2.720 2.744 304,418 -0.04(-1.52%)
Jan 09, 2017 2.762 2.829 2.756 2.786 191,389 +0.02(+0.66%)
Jan 06, 2017 2.817 2.847 2.768 2.768 202,821 -0.04(-1.29%)
Jan 05, 2017 2.750 2.865 2.750 2.805 395,894 +0.08(+2.88%)
Jan 04, 2017 2.799 2.823 2.720 2.726 176,174 -0.07(-2.38%)
Jan 03, 2017 2.744 2.817 2.744 2.793 407,907 +0.04(+1.54%)
Dec 30, 2016 2.750 2.750 2.750 0 -0.01(-0.44%)
Dec 29, 2016 2.756 2.835 2.738 2.762 603,327 +0.01(+0.22%)
Dec 28, 2016 2.678 2.786 2.678 2.756 605,757 +0.10(+3.87%)
Dec 27, 2016 2.672 2.684 2.569 2.654 311,196 -0.01(-0.23%)
Dec 23, 2016 2.660 2.660 2.660 0 -0.13(-4.76%)
Dec 22, 2016 2.750 2.829 2.750 2.793 958,765 +0.05(+1.99%)
Dec 21, 2016 2.756 2.783 2.732 2.738 237,965 -0.04(-1.31%)
Dec 20, 2016 2.811 2.811 2.726 2.774 288,911 -0.05(-1.92%)
Dec 19, 2016 2.768 2.835 2.732 2.829 249,610 +0.04(+1.52%)
Dec 16, 2016 2.817 2.840 2.762 2.786 268,178 -0.03(-1.07%)
Dec 15, 2016 2.786 2.841 2.762 2.817 382,581 +0.01(+0.43%)
Dec 14, 2016 2.889 2.898 2.793 2.805 214,414 -0.11(-3.93%)
Dec 13, 2016 2.901 2.932 2.859 2.919 455,053 +0.02(+0.62%)
Dec 12, 2016 2.871 2.907 2.835 2.901 454,331 +0.02(+0.63%)
Dec 09, 2016 2.841 2.913 2.829 2.883 614,951 +0.01(+0.42%)
Dec 08, 2016 2.829 2.877 2.823 2.871 393,930 +0.02(+0.85%)
Dec 07, 2016 2.841 2.938 2.829 2.847 1,277,741 +0.02(+0.64%)
Dec 06, 2016 2.841 2.883 2.817 2.829 466,286 -0.04(-1.27%)
Dec 05, 2016 2.956 2.956 2.841 2.865 172,594 -0.11(-3.66%)
Dec 02, 2016 2.853 3.010 2.835 2.974 467,722 +0.10(+3.58%)
Dec 01, 2016 2.841 2.889 2.832 2.871 334,897 +0.02(+0.85%)
Nov 30, 2016 2.871 2.871 2.823 2.847 610,320 +0.00(+0.00%)
Nov 29, 2016 2.786 2.865 2.786 2.847 379,939 +0.07(+2.61%)
Nov 28, 2016 2.786 2.835 2.768 2.774 247,851 -0.03(-1.08%)
Nov 25, 2016 2.823 2.841 2.774 2.805 63,152 -0.04(-1.28%)
Nov 23, 2016 2.841 2.841 2.841 0 +0.13(+4.68%)
Nov 22, 2016 2.708 2.751 2.702 2.714 776,372 +0.01(+0.22%)
Nov 21, 2016 2.793 2.793 2.684 2.708 311,312 -0.05(-1.75%)
Nov 18, 2016 2.678 2.777 2.678 2.756 324,435 +0.07(+2.70%)
Nov 17, 2016 2.750 2.786 2.678 2.684 559,308 -0.07(-2.63%)
Nov 16, 2016 2.744 2.799 2.714 2.756 820,524 +0.02(+0.66%)
Nov 15, 2016 2.750 2.853 2.738 2.738 675,625 -0.01(-0.44%)
Nov 14, 2016 2.895 2.956 2.738 2.750 265,180 -0.15(-5.21%)
Nov 11, 2016 2.986 2.998 2.835 2.901 382,351 -0.11(-3.61%)
Nov 10, 2016 3.137 3.137 2.974 3.010 1,084,994 -0.11(-3.67%)
Nov 09, 2016 3.119 3.161 3.077 3.125 283,539 -0.01(-0.39%)
Nov 08, 2016 3.083 3.155 3.083 3.137 303,675 +0.03(+0.97%)
Nov 07, 2016 3.107 3.137 3.071 3.107 124,834 +0.01(+0.39%)
Nov 04, 2016 3.119 3.149 3.065 3.095 236,466 -0.02(-0.58%)
Nov 03, 2016 3.131 3.143 3.052 3.113 447,462 -0.01(-0.39%)
Nov 02, 2016 3.034 3.143 2.998 3.125 177,866 +0.08(+2.58%)
Nov 01, 2016 3.004 3.052 2.980 3.046 146,081 +0.04(+1.41%)
Oct 31, 2016 2.980 3.040 2.956 3.004 345,742 +0.01(+0.20%)
Oct 28, 2016 2.938 3.016 2.919 2.998 1,657,242 +0.04(+1.22%)
Oct 27, 2016 2.974 2.980 2.925 2.962 348,096 -0.02(-0.81%)
Oct 26, 2016 3.010 3.034 2.956 2.986 1,371,027 -0.03(-1.00%)
Oct 25, 2016 3.034 3.071 2.974 3.016 536,017 -0.03(-0.99%)
Oct 24, 2016 3.077 3.077 2.992 3.046 460,363 -0.02(-0.79%)
Oct 21, 2016 3.028 3.110 2.986 3.071 867,662 +0.04(+1.40%)
Oct 20, 2016 3.095 3.146 3.010 3.028 574,242 -0.07(-2.15%)
Oct 19, 2016 3.101 3.173 3.058 3.095 427,212 -0.01(-0.39%)
Oct 18, 2016 3.101 3.131 3.040 3.107 461,528 +0.04(+1.38%)
Oct 17, 2016 3.040 3.120 2.992 3.065 446,281 +0.00(+0.00%)
Oct 14, 2016 3.004 3.083 2.974 3.065 1,148,617 +0.07(+2.22%)
Oct 13, 2016 2.992 3.040 2.980 2.998 743,302 -0.01(-0.20%)
Oct 12, 2016 2.950 3.040 2.938 3.004 288,428 +0.07(+2.26%)
Oct 11, 2016 2.901 3.010 2.901 2.938 373,913 +0.01(+0.21%)
Oct 10, 2016 2.968 2.974 2.919 2.932 179,296 -0.03(-1.02%)
Oct 07, 2016 2.919 3.004 2.889 2.962 791,939 +0.02(+0.82%)
Oct 06, 2016 2.944 2.956 2.901 2.938 610,050 +0.00(+0.00%)
Oct 05, 2016 2.925 2.986 2.913 2.938 419,804 +0.05(+1.89%)
Oct 04, 2016 2.889 2.968 2.853 2.883 521,684 -0.01(-0.42%)
Oct 03, 2016 2.865 2.919 2.793 2.895 597,601 +0.02(+0.84%)
Sep 30, 2016 2.841 2.883 2.732 2.871 2,237,807 +0.02(+0.85%)
Sep 29, 2016 2.938 3.009 2.817 2.847 694,386 -0.11(-3.88%)
Sep 28, 2016 2.968 2.999 2.950 2.962 416,812 +0.01(+0.41%)
Sep 27, 2016 3.022 3.022 2.938 2.950 303,488 -0.07(-2.20%)
Sep 26, 2016 3.125 3.155 2.992 3.016 580,923 -0.11(-3.67%)
Sep 23, 2016 3.155 3.197 3.113 3.131 523,443 -0.04(-1.14%)
Sep 22, 2016 3.167 3.186 3.125 3.167 246,051 -0.01(-0.19%)
Sep 21, 2016 3.083 3.179 3.052 3.173 373,480 +0.08(+2.54%)
Sep 20, 2016 2.998 3.125 2.992 3.095 469,542 +0.08(+2.81%)
Sep 19, 2016 3.046 3.083 2.950 3.010 561,860 -0.04(-1.39%)
Sep 16, 2016 3.058 3.107 2.998 3.052 478,851 -0.01(-0.39%)
Sep 15, 2016 3.095 3.155 3.028 3.065 709,633 -0.02(-0.59%)
Sep 14, 2016 3.143 3.143 3.083 3.083 327,125 -0.05(-1.54%)
Sep 13, 2016 3.161 3.173 3.110 3.131 545,668 -0.08(-2.45%)
Sep 12, 2016 3.179 3.222 3.113 3.210 269,351 +0.04(+1.14%)
Sep 09, 2016 3.216 3.246 3.155 3.173 585,105 -0.05(-1.50%)
Sep 08, 2016 3.240 3.258 3.185 3.222 348,121 -0.01(-0.19%)
Sep 07, 2016 3.276 3.276 3.182 3.228 223,621 -0.02(-0.74%)
Sep 06, 2016 3.270 3.276 3.216 3.252 266,379 -0.02(-0.74%)
Sep 02, 2016 3.270 3.276 3.276 3.276 340,810 +0.04(+1.31%)
Sep 01, 2016 3.294 3.312 3.201 3.234 274,913 -0.04(-1.29%)
Aug 31, 2016 3.312 3.330 3.210 3.276 562,239 -0.06(-1.81%)
Aug 30, 2016 3.337 3.349 3.288 3.337 1,683,376 +0.02(+0.73%)
Aug 29, 2016 3.337 3.361 3.282 3.312 237,458 -0.01(-0.18%)
Aug 26, 2016 3.367 3.379 3.276 3.318 409,267 -0.04(-1.26%)
Aug 25, 2016 3.324 3.397 3.258 3.361 429,479 +0.04(+1.28%)
Aug 24, 2016 3.312 3.337 3.270 3.318 1,461,056 +0.02(+0.55%)
Aug 23, 2016 3.312 3.343 3.288 3.300 1,049,929 +0.00(+0.00%)
Aug 22, 2016 3.288 3.318 3.228 3.300 468,617 +0.05(+1.49%)
Aug 19, 2016 3.276 3.361 3.252 3.252 813,914 -0.05(-1.47%)
Aug 18, 2016 3.191 3.355 3.191 3.300 1,718,271 +0.11(+3.61%)
Aug 17, 2016 3.343 3.343 3.185 3.185 1,518,019 -0.16(-4.70%)
Aug 16, 2016 3.463 3.512 3.330 3.343 1,580,101 -0.10(-2.98%)
Aug 15, 2016 3.554 3.566 3.409 3.445 1,184,490 -0.09(-2.56%)
Aug 12, 2016 3.627 3.659 3.518 3.536 492,964 -0.07(-1.85%)
Aug 11, 2016 3.609 3.645 3.572 3.602 204,969 +0.01(+0.17%)
Aug 10, 2016 3.627 3.627 3.572 3.596 545,303 -0.01(-0.17%)
Aug 09, 2016 3.645 3.645 3.578 3.602 446,382 -0.02(-0.50%)
Aug 08, 2016 3.572 3.675 3.536 3.621 1,840,996 +0.05(+1.35%)
Aug 05, 2016 3.542 3.578 3.536 3.572 968,512 +0.02(+0.51%)
Aug 04, 2016 3.536 3.572 3.512 3.554 210,081 +0.01(+0.17%)
Aug 03, 2016 3.457 3.560 3.451 3.548 236,448 +0.07(+2.09%)
Aug 02, 2016 3.415 3.488 3.415 3.476 284,826 +0.01(+0.35%)
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.