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 (%)
Aug 30, 2019 2.904 2.973 2.890 2.959 283,928 +0.04(+1.43%)
Aug 29, 2019 2.820 2.933 2.820 2.918 352,769 +0.08(+2.95%)
Aug 28, 2019 2.841 2.857 2.771 2.834 274,985 -0.03(-0.97%)
Aug 27, 2019 2.813 2.869 2.785 2.862 355,444 +0.08(+3.01%)
Aug 26, 2019 2.820 2.855 2.778 2.778 242,801 +0.01(+0.25%)
Aug 23, 2019 2.827 2.883 2.771 2.771 204,221 -0.08(-2.69%)
Aug 22, 2019 2.918 2.945 2.834 2.848 268,297 -0.08(-2.85%)
Aug 21, 2019 2.918 2.959 2.904 2.931 146,144 -0.01(-0.47%)
Aug 20, 2019 2.897 2.945 2.886 2.945 253,392 +0.03(+1.20%)
Aug 19, 2019 2.938 2.959 2.897 2.911 148,336 -0.03(-0.95%)
Aug 16, 2019 2.869 2.973 2.869 2.938 236,535 +0.08(+2.68%)
Aug 15, 2019 2.883 2.931 2.862 2.862 222,147 -0.03(-0.96%)
Aug 14, 2019 2.918 3.015 2.890 2.890 196,854 -0.06(-2.12%)
Aug 13, 2019 2.876 3.001 2.876 2.952 274,811 +0.06(+2.17%)
Aug 12, 2019 2.959 2.973 2.890 2.890 351,465 -0.10(-3.26%)
Aug 09, 2019 2.994 3.116 2.924 2.987 610,079 +0.00(+0.00%)
Aug 08, 2019 2.987 3.015 2.956 2.987 293,368 -0.01(-0.46%)
Aug 07, 2019 2.945 3.001 2.931 3.001 330,794 +0.03(+0.94%)
Aug 06, 2019 2.924 2.987 2.902 2.973 320,988 +0.09(+3.14%)
Aug 05, 2019 3.029 3.050 2.883 2.883 170,629 -0.17(-5.48%)
Aug 02, 2019 3.078 3.106 3.043 3.050 181,817 -0.06(-1.79%)
Aug 01, 2019 3.189 3.203 3.071 3.106 611,774 -0.10(-3.04%)
Jul 31, 2019 3.099 3.224 3.029 3.203 1,785,476 +0.08(+2.45%)
Jul 30, 2019 3.085 3.145 3.050 3.126 1,093,268 +0.01(+0.45%)
Jul 29, 2019 3.112 3.154 3.071 3.112 262,900 -0.01(-0.22%)
Jul 26, 2019 3.092 3.147 3.074 3.119 235,673 +0.02(+0.67%)
Jul 25, 2019 3.133 3.133 3.064 3.099 166,681 -0.01(-0.45%)
Jul 24, 2019 3.147 3.147 3.106 3.112 128,872 -0.01(-0.45%)
Jul 23, 2019 3.168 3.189 3.092 3.126 241,828 -0.06(-1.75%)
Jul 22, 2019 3.161 3.203 3.140 3.182 256,298 +0.01(+0.44%)
Jul 19, 2019 3.217 3.217 3.168 3.168 173,918 -0.05(-1.52%)
Jul 18, 2019 3.231 3.259 3.210 3.217 237,280 -0.03(-1.07%)
Jul 17, 2019 3.259 3.266 3.224 3.252 115,317 -0.01(-0.43%)
Jul 16, 2019 3.280 3.280 3.217 3.266 261,248 -0.03(-0.85%)
Jul 15, 2019 3.266 3.307 3.259 3.294 182,962 +0.03(+0.85%)
Jul 12, 2019 3.252 3.287 3.245 3.266 141,174 +0.00(+0.00%)
Jul 11, 2019 3.252 3.273 3.238 3.266 141,062 +0.00(+0.00%)
Jul 10, 2019 3.266 3.307 3.231 3.266 122,746 +0.00(+0.00%)
Jul 09, 2019 3.238 3.266 3.189 3.266 446,886 +0.01(+0.21%)
Jul 08, 2019 3.252 3.307 3.224 3.259 522,951 -0.01(-0.43%)
Jul 05, 2019 3.307 3.307 3.224 3.273 348,124 -0.02(-0.63%)
Jul 03, 2019 3.224 3.328 3.210 3.294 272,582 +0.07(+2.16%)
Jul 02, 2019 3.280 3.307 3.224 3.224 373,788 -0.06(-1.91%)
Jul 01, 2019 3.370 3.377 3.287 3.287 265,011 -0.04(-1.25%)
Jun 28, 2019 3.307 3.356 3.224 3.328 600,457 +0.03(+0.84%)
Jun 27, 2019 3.377 3.398 3.290 3.300 279,917 -0.06(-1.86%)
Jun 26, 2019 3.391 3.398 3.300 3.363 441,256 -0.01(-0.41%)
Jun 25, 2019 3.321 3.391 3.321 3.377 2,655,820 +0.05(+1.46%)
Jun 24, 2019 3.321 3.370 3.300 3.328 249,357 +0.01(+0.21%)
Jun 21, 2019 3.273 3.321 3.245 3.321 539,708 +0.05(+1.49%)
Jun 20, 2019 3.245 3.335 3.241 3.273 192,944 +0.03(+1.08%)
Jun 19, 2019 3.189 3.252 3.179 3.238 440,999 +0.05(+1.53%)
Jun 18, 2019 3.224 3.266 3.175 3.189 951,869 -0.02(-0.65%)
Jun 17, 2019 3.252 3.273 3.210 3.210 173,931 -0.03(-1.07%)
Jun 14, 2019 3.252 3.259 3.227 3.245 254,056 -0.03(-0.85%)
Jun 13, 2019 3.238 3.273 3.231 3.273 252,620 +0.03(+1.08%)
Jun 12, 2019 3.280 3.328 3.224 3.238 317,168 -0.06(-1.90%)
Jun 11, 2019 3.287 3.328 3.248 3.300 352,654 +0.03(+1.07%)
Jun 10, 2019 3.245 3.273 3.229 3.266 469,141 +0.01(+0.21%)
Jun 07, 2019 3.287 3.300 3.238 3.259 291,970 -0.03(-0.85%)
Jun 06, 2019 3.363 3.363 3.273 3.287 775,167 -0.01(-0.21%)
Jun 05, 2019 3.300 3.325 3.264 3.294 458,283 -0.01(-0.21%)
Jun 04, 2019 3.273 3.314 3.245 3.300 666,575 +0.03(+0.85%)
Jun 03, 2019 3.210 3.273 3.196 3.273 272,377 +0.07(+2.17%)
May 31, 2019 3.133 3.217 3.112 3.203 463,017 +0.05(+1.55%)
May 30, 2019 3.112 3.217 3.106 3.154 1,014,819 +0.04(+1.34%)
May 29, 2019 3.043 3.147 2.994 3.112 3,173,027 +0.07(+2.29%)
May 28, 2019 3.092 3.112 3.036 3.043 1,113,665 -0.03(-1.13%)
May 24, 2019 3.050 3.119 3.050 3.078 261,667 +0.05(+1.61%)
May 23, 2019 3.022 3.078 3.008 3.029 331,907 -0.02(-0.68%)
May 22, 2019 3.057 3.120 3.015 3.050 324,239 +0.00(+0.00%)
May 21, 2019 3.050 3.099 2.994 3.050 306,434 +0.01(+0.23%)
May 20, 2019 3.036 3.071 3.025 3.043 394,048 +0.01(+0.46%)
May 17, 2019 3.043 3.085 3.015 3.029 1,291,536 -0.04(-1.36%)
May 16, 2019 3.085 3.099 3.054 3.071 542,940 -0.01(-0.45%)
May 15, 2019 3.029 3.092 3.008 3.085 215,804 +0.03(+0.91%)
May 14, 2019 3.057 3.099 2.994 3.057 464,687 +0.01(+0.23%)
May 13, 2019 3.071 3.154 3.015 3.050 332,042 -0.07(-2.23%)
May 10, 2019 3.092 3.161 3.071 3.119 333,475 +0.01(+0.45%)
May 09, 2019 3.064 3.119 3.022 3.106 289,166 -0.00(-0.02%)
May 08, 2019 3.186 3.206 3.053 3.106 497,327 -0.04(-1.27%)
May 07, 2019 3.220 3.226 3.146 3.146 191,537 -0.10(-3.09%)
May 06, 2019 3.233 3.287 3.193 3.247 187,748 -0.03(-1.02%)
May 03, 2019 3.293 3.313 3.243 3.280 215,717 -0.01(-0.20%)
May 02, 2019 3.347 3.347 3.280 3.287 569,431 -0.05(-1.60%)
May 01, 2019 3.353 3.373 3.333 3.340 223,791 -0.02(-0.60%)
Apr 30, 2019 3.300 3.360 3.213 3.360 701,431 +0.07(+2.03%)
Apr 29, 2019 3.387 3.413 3.287 3.293 308,176 -0.09(-2.76%)
Apr 26, 2019 3.360 3.407 3.360 3.387 130,837 +0.02(+0.60%)
Apr 25, 2019 3.420 3.420 3.360 3.367 322,521 -0.04(-1.18%)
Apr 24, 2019 3.434 3.440 3.373 3.407 981,409 -0.02(-0.58%)
Apr 23, 2019 3.407 3.447 3.400 3.427 251,633 +0.01(+0.39%)
Apr 22, 2019 3.467 3.480 3.407 3.413 103,098 -0.07(-2.11%)
Apr 18, 2019 3.494 3.507 3.474 3.487 105,987 -0.01(-0.38%)
Apr 17, 2019 3.487 3.517 3.480 3.500 315,864 +0.01(+0.19%)
Apr 16, 2019 3.480 3.514 3.440 3.494 223,260 +0.02(+0.58%)
Apr 15, 2019 3.494 3.534 3.460 3.474 463,194 -0.01(-0.38%)
Apr 12, 2019 3.454 3.514 3.393 3.487 224,399 +0.03(+0.97%)
Apr 11, 2019 3.487 3.500 3.444 3.454 237,803 -0.05(-1.52%)
Apr 10, 2019 3.494 3.520 3.460 3.507 178,837 +0.01(+0.38%)
Apr 09, 2019 3.454 3.514 3.434 3.494 396,717 +0.03(+0.77%)
Apr 08, 2019 3.500 3.527 3.460 3.467 495,881 -0.03(-0.95%)
Apr 05, 2019 3.487 3.527 3.487 3.500 514,817 +0.01(+0.38%)
Apr 04, 2019 3.467 3.507 3.434 3.487 378,042 +0.02(+0.58%)
Apr 03, 2019 3.454 3.500 3.454 3.467 485,451 +0.01(+0.39%)
Apr 02, 2019 3.507 3.507 3.454 3.454 906,727 -0.05(-1.34%)
Apr 01, 2019 3.467 3.540 3.440 3.500 461,059 +0.04(+1.16%)
Mar 29, 2019 3.353 3.517 3.347 3.460 2,719,443 +0.12(+3.60%)
Mar 28, 2019 3.360 3.437 3.340 3.340 663,236 -0.02(-0.60%)
Mar 27, 2019 3.393 3.393 3.347 3.360 463,014 -0.06(-1.76%)
Mar 26, 2019 3.467 3.467 3.367 3.420 308,647 -0.04(-1.16%)
Mar 25, 2019 3.333 3.460 3.327 3.460 685,991 +0.15(+4.44%)
Mar 22, 2019 3.400 3.400 3.303 3.313 288,171 -0.11(-3.31%)
Mar 21, 2019 3.434 3.460 3.400 3.427 176,057 -0.01(-0.19%)
Mar 20, 2019 3.467 3.480 3.413 3.434 222,781 -0.03(-0.96%)
Mar 19, 2019 3.480 3.494 3.434 3.467 142,490 -0.01(-0.19%)
Mar 18, 2019 3.434 3.474 3.434 3.474 222,164 +0.05(+1.56%)
Mar 15, 2019 3.434 3.529 3.420 3.420 578,738 +0.01(+0.20%)
Mar 14, 2019 3.434 3.440 3.367 3.413 266,152 -0.01(-0.39%)
Mar 13, 2019 3.447 3.487 3.413 3.427 120,752 -0.02(-0.58%)
Mar 12, 2019 3.454 3.474 3.413 3.447 178,066 -0.01(-0.19%)
Mar 11, 2019 3.440 3.480 3.427 3.454 152,675 +0.02(+0.58%)
Mar 08, 2019 3.413 3.440 3.387 3.434 136,076 +0.00(+0.00%)
Mar 07, 2019 3.454 3.494 3.413 3.434 237,627 -0.02(-0.58%)
Mar 06, 2019 3.507 3.540 3.420 3.454 268,784 -0.05(-1.34%)
Mar 05, 2019 3.487 3.514 3.467 3.500 210,079 +0.01(+0.19%)
Mar 04, 2019 3.474 3.520 3.447 3.494 250,007 +0.03(+0.77%)
Mar 01, 2019 3.487 3.567 3.460 3.467 217,363 -0.02(-0.57%)
Feb 28, 2019 3.601 3.614 3.474 3.487 190,646 -0.15(-4.22%)
Feb 27, 2019 3.674 3.687 3.574 3.641 270,106 -0.03(-0.91%)
Feb 26, 2019 3.707 3.727 3.647 3.674 290,602 -0.03(-0.90%)
Feb 25, 2019 3.721 3.754 3.701 3.707 295,511 -0.01(-0.36%)
Feb 22, 2019 3.741 3.741 3.687 3.721 457,631 +0.03(+0.72%)
Feb 21, 2019 3.641 3.707 3.580 3.694 1,130,917 +0.03(+0.73%)
Feb 20, 2019 3.714 3.714 3.661 3.667 311,399 -0.04(-1.08%)
Feb 19, 2019 3.547 3.727 3.547 3.707 574,608 +0.21(+6.12%)
Feb 15, 2019 3.474 3.514 3.434 3.494 350,297 +0.01(+0.38%)
Feb 14, 2019 3.467 3.507 3.454 3.480 197,380 +0.01(+0.19%)
Feb 13, 2019 3.527 3.534 3.460 3.474 520,502 -0.07(-1.89%)
Feb 12, 2019 3.480 3.554 3.474 3.540 326,159 +0.05(+1.53%)
Feb 11, 2019 3.534 3.534 3.460 3.487 254,362 -0.04(-1.14%)
Feb 08, 2019 3.547 3.574 3.484 3.527 471,104 -0.03(-0.94%)
Feb 07, 2019 3.534 3.560 3.494 3.560 159,028 +0.01(+0.38%)
Feb 06, 2019 3.580 3.601 3.540 3.547 237,714 -0.05(-1.48%)
Feb 05, 2019 3.601 3.621 3.560 3.601 147,855 +0.00(+0.00%)
Feb 04, 2019 3.520 3.601 3.480 3.601 231,419 +0.05(+1.32%)
Feb 01, 2019 3.621 3.621 3.527 3.554 138,322 -0.07(-2.03%)
Jan 31, 2019 3.554 3.634 3.550 3.627 272,814 +0.08(+2.26%)
Jan 30, 2019 3.507 3.567 3.500 3.547 239,769 +0.03(+0.95%)
Jan 29, 2019 3.460 3.527 3.454 3.514 229,079 +0.07(+2.14%)
Jan 28, 2019 3.447 3.474 3.434 3.440 215,034 -0.05(-1.34%)
Jan 25, 2019 3.460 3.507 3.454 3.487 249,100 +0.03(+0.97%)
Jan 24, 2019 3.474 3.494 3.395 3.454 250,592 -0.02(-0.58%)
Jan 23, 2019 3.520 3.520 3.413 3.474 217,074 -0.03(-0.95%)
Jan 22, 2019 3.540 3.540 3.434 3.507 464,323 -0.05(-1.50%)
Jan 18, 2019 3.554 3.580 3.534 3.560 1,514,660 +0.01(+0.38%)
Jan 17, 2019 3.494 3.547 3.487 3.547 393,530 +0.06(+1.60%)
Jan 16, 2019 3.451 3.524 3.451 3.491 497,286 +0.03(+0.96%)
Jan 15, 2019 3.458 3.485 3.398 3.458 430,998 +0.00(+0.00%)
Jan 14, 2019 3.412 3.465 3.385 3.458 372,368 +0.03(+0.77%)
Jan 11, 2019 3.365 3.445 3.352 3.432 446,111 +0.04(+1.17%)
Jan 10, 2019 3.345 3.418 3.299 3.392 366,822 +0.04(+1.19%)
Jan 09, 2019 3.285 3.365 3.266 3.352 650,863 +0.09(+2.85%)
Jan 08, 2019 3.266 3.312 3.239 3.259 357,766 -0.03(-0.81%)
Jan 07, 2019 3.292 3.312 3.259 3.285 504,725 -0.01(-0.20%)
Jan 04, 2019 3.226 3.302 3.199 3.292 361,137 +0.07(+2.27%)
Jan 03, 2019 3.239 3.292 3.139 3.219 547,813 -0.03(-1.02%)
Jan 02, 2019 3.272 3.272 3.166 3.252 534,591 -0.03(-1.01%)
Dec 31, 2018 3.279 3.305 3.226 3.285 297,407 +0.01(+0.20%)
Dec 28, 2018 3.226 3.319 3.186 3.279 526,565 +0.05(+1.65%)
Dec 27, 2018 3.133 3.239 3.126 3.226 513,992 +0.05(+1.46%)
Dec 26, 2018 3.126 3.186 3.080 3.179 540,980 +0.06(+1.91%)
Dec 24, 2018 3.126 3.159 3.080 3.120 312,021 -0.02(-0.63%)
Dec 21, 2018 3.113 3.179 3.113 3.139 564,984 +0.01(+0.42%)
Dec 20, 2018 3.126 3.153 3.106 3.126 315,726 +0.00(+0.00%)
Dec 19, 2018 3.133 3.187 3.090 3.126 519,051 +0.00(+0.00%)
Dec 18, 2018 3.219 3.219 3.126 3.126 411,353 -0.09(-2.89%)
Dec 17, 2018 3.219 3.239 3.166 3.219 616,387 -0.01(-0.21%)
Dec 14, 2018 3.193 3.239 3.159 3.226 339,442 +0.01(+0.41%)
Dec 13, 2018 3.199 3.219 3.179 3.212 309,016 +0.01(+0.42%)
Dec 12, 2018 3.206 3.252 3.199 3.199 370,019 +0.01(+0.21%)
Dec 11, 2018 3.199 3.212 3.159 3.193 447,886 +0.00(+0.00%)
Dec 10, 2018 3.186 3.219 3.159 3.193 500,762 -0.01(-0.41%)
Dec 07, 2018 3.166 3.226 3.159 3.206 788,567 +0.03(+0.84%)
Dec 06, 2018 3.166 3.212 3.106 3.179 843,672 -0.03(-0.83%)
Dec 04, 2018 3.186 3.252 3.166 3.206 421,704 +0.01(+0.21%)
Dec 03, 2018 3.193 3.246 3.186 3.199 469,250 +0.01(+0.21%)
Nov 30, 2018 3.173 3.226 3.153 3.193 575,078 +0.00(+0.00%)
Nov 29, 2018 3.166 3.211 3.133 3.193 333,063 +0.04(+1.26%)
Nov 28, 2018 3.133 3.153 3.083 3.153 436,160 +0.03(+0.85%)
Nov 27, 2018 3.173 3.173 3.100 3.126 552,604 -0.05(-1.46%)
Nov 26, 2018 3.173 3.199 3.139 3.173 372,892 -0.01(-0.21%)
Nov 23, 2018 3.199 3.206 3.166 3.179 322,718 -0.05(-1.44%)
Nov 21, 2018 3.226 3.226 3.226 0 +0.10(+3.18%)
Nov 20, 2018 3.053 3.173 3.053 3.126 460,415 +0.04(+1.29%)
Nov 19, 2018 3.053 3.113 3.053 3.086 429,062 +0.00(+0.00%)
Nov 16, 2018 3.033 3.100 3.007 3.086 570,709 +0.04(+1.31%)
Nov 15, 2018 2.954 3.093 2.954 3.047 544,421 +0.07(+2.46%)
Nov 14, 2018 2.947 2.993 2.940 2.974 658,968 +0.03(+0.90%)
Nov 13, 2018 2.960 2.974 2.927 2.947 1,288,374 -0.04(-1.33%)
Nov 12, 2018 2.993 3.027 2.967 2.987 856,915 -0.03(-0.88%)
Nov 09, 2018 3.093 3.093 2.980 3.013 1,911,755 -0.09(-2.78%)
Nov 08, 2018 3.133 3.153 3.080 3.100 582,965 -0.05(-1.68%)
Nov 07, 2018 3.020 3.159 2.993 3.153 2,846,608 +0.15(+4.86%)
Nov 06, 2018 2.987 3.020 2.960 3.007 3,139,055 -0.01(-0.22%)
Nov 05, 2018 2.894 3.060 2.887 3.013 2,103,868 +0.12(+4.13%)
Nov 02, 2018 2.887 2.940 2.874 2.894 1,697,363 +0.03(+0.93%)
Nov 01, 2018 2.881 2.894 2.821 2.867 1,287,686 +0.01(+0.47%)
Oct 31, 2018 2.834 2.876 2.788 2.854 2,473,655 +0.02(+0.70%)
Oct 30, 2018 2.781 2.894 2.771 2.834 2,360,701 +0.04(+1.43%)
Oct 29, 2018 2.974 3.013 2.774 2.794 2,562,103 -0.19(-6.24%)
Oct 26, 2018 2.993 3.011 2.950 2.980 641,370 -0.03(-1.10%)
Oct 25, 2018 2.980 3.047 2.980 3.013 402,139 +0.03(+1.11%)
Oct 24, 2018 3.027 3.033 2.980 2.980 812,361 -0.02(-0.66%)
Oct 23, 2018 2.987 3.033 2.974 3.000 486,781 -0.03(-1.09%)
Oct 22, 2018 3.073 3.073 3.008 3.033 784,222 -0.03(-0.87%)
Oct 19, 2018 3.047 3.106 3.013 3.060 337,785 +0.00(+0.00%)
Oct 18, 2018 3.080 3.086 3.047 3.060 362,028 -0.03(-0.86%)
Oct 17, 2018 3.040 3.100 3.040 3.086 348,577 +0.02(+0.65%)
Oct 16, 2018 3.047 3.113 3.047 3.066 312,094 +0.04(+1.32%)
Oct 15, 2018 3.027 3.063 2.987 3.027 319,371 +0.00(+0.00%)
Oct 12, 2018 3.033 3.086 3.020 3.027 335,977 +0.01(+0.44%)
Oct 11, 2018 3.020 3.066 3.013 3.013 597,736 -0.02(-0.66%)
Oct 10, 2018 3.053 3.100 2.993 3.033 2,245,560 -0.03(-1.08%)
Oct 09, 2018 3.100 3.100 3.040 3.066 701,770 -0.03(-1.07%)
Oct 08, 2018 3.139 3.139 3.080 3.100 493,643 -0.03(-1.06%)
Oct 05, 2018 3.199 3.226 3.113 3.133 771,843 -0.06(-1.87%)
Oct 04, 2018 3.266 3.266 3.159 3.193 614,898 -0.07(-2.24%)
Oct 03, 2018 3.305 3.339 3.246 3.266 738,934 -0.02(-0.61%)
Oct 02, 2018 3.325 3.339 3.259 3.285 672,956 -0.03(-0.80%)
Oct 01, 2018 3.332 3.332 3.279 3.312 542,237 -0.01(-0.40%)
Sep 28, 2018 3.272 3.332 3.236 3.325 1,702,334 +0.03(+1.01%)
Sep 27, 2018 3.292 3.322 3.279 3.292 704,229 +0.00(+0.00%)
Sep 26, 2018 3.319 3.335 3.279 3.292 587,485 -0.03(-0.80%)
Sep 25, 2018 3.305 3.332 3.259 3.319 401,242 +0.02(+0.60%)
Sep 24, 2018 3.272 3.345 3.232 3.299 350,339 +0.02(+0.61%)
Sep 21, 2018 3.252 3.339 3.219 3.279 1,915,974 +0.02(+0.61%)
Sep 20, 2018 3.173 3.279 3.173 3.259 506,861 +0.08(+2.51%)
Sep 19, 2018 3.239 3.239 3.166 3.179 254,517 -0.05(-1.64%)
Sep 18, 2018 3.239 3.239 3.183 3.232 243,572 +0.01(+0.21%)
Sep 17, 2018 3.120 3.242 3.120 3.226 331,333 +0.09(+2.75%)
Sep 14, 2018 3.193 3.212 3.106 3.139 348,180 -0.05(-1.46%)
Sep 13, 2018 3.086 3.193 3.080 3.186 384,799 +0.13(+4.12%)
Sep 12, 2018 3.073 3.126 3.053 3.060 2,326,728 -0.01(-0.43%)
Sep 11, 2018 3.033 3.106 3.033 3.073 408,115 +0.01(+0.43%)
Sep 10, 2018 3.120 3.146 3.053 3.060 399,103 -0.07(-2.33%)
Sep 07, 2018 3.139 3.153 3.093 3.133 521,593 -0.02(-0.63%)
Sep 06, 2018 3.146 3.179 3.133 3.153 266,678 +0.01(+0.21%)
Sep 05, 2018 3.106 3.159 3.093 3.146 395,497 +0.01(+0.42%)
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.