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 31, 2021 2.154 2.162 2.085 2.113 622,673 -0.02(-0.76%)
Aug 30, 2021 2.033 2.154 2.033 2.129 2,303,990 +0.11(+5.60%)
Aug 27, 2021 1.984 2.025 1.984 2.017 674,220 +0.03(+1.63%)
Aug 26, 2021 1.984 2.000 1.976 1.984 654,818 +0.00(+0.00%)
Aug 25, 2021 2.008 2.013 1.976 1.984 640,319 -0.01(-0.40%)
Aug 24, 2021 2.033 2.033 1.968 1.992 769,327 -0.02(-0.80%)
Aug 23, 2021 2.041 2.048 1.996 2.008 752,330 -0.02(-0.80%)
Aug 20, 2021 1.968 2.025 1.952 2.025 1,003,845 +0.06(+2.87%)
Aug 19, 2021 1.896 1.976 1.887 1.968 1,072,387 +0.06(+3.39%)
Aug 18, 2021 1.896 1.944 1.896 1.904 887,889 +0.00(+0.00%)
Aug 17, 2021 1.904 1.920 1.896 1.904 732,675 -0.02(-1.26%)
Aug 16, 2021 1.984 1.992 1.904 1.928 914,361 -0.05(-2.45%)
Aug 13, 2021 1.968 1.992 1.968 1.976 924,044 +0.00(+0.00%)
Aug 12, 2021 1.952 1.992 1.952 1.976 690,022 +0.02(+0.82%)
Aug 11, 2021 2.000 2.000 1.960 1.960 676,199 -0.02(-0.82%)
Aug 10, 2021 1.960 1.992 1.952 1.976 1,023,101 +0.00(+0.00%)
Aug 09, 2021 2.041 2.041 1.976 1.976 454,396 -0.05(-2.39%)
Aug 06, 2021 2.017 2.041 2.008 2.025 459,329 +0.01(+0.40%)
Aug 05, 2021 2.073 2.073 2.000 2.017 572,902 -0.02(-0.79%)
Aug 04, 2021 2.033 2.057 2.025 2.033 402,948 -0.01(-0.39%)
Aug 03, 2021 2.081 2.097 2.041 2.041 1,086,808 -0.05(-2.32%)
Aug 02, 2021 2.097 2.109 2.057 2.089 948,623 -0.01(-0.38%)
Jul 30, 2021 2.194 2.194 2.097 2.097 948,257 -0.06(-2.62%)
Jul 29, 2021 2.146 2.186 2.146 2.154 517,074 +0.01(+0.38%)
Jul 28, 2021 2.186 2.210 2.129 2.146 659,725 -0.03(-1.48%)
Jul 27, 2021 2.170 2.186 2.146 2.178 857,643 -0.01(-0.37%)
Jul 26, 2021 2.234 2.234 2.170 2.186 634,148 -0.02(-1.09%)
Jul 23, 2021 2.299 2.315 2.202 2.210 738,696 -0.07(-3.18%)
Jul 22, 2021 2.315 2.323 2.267 2.283 944,128 -0.03(-1.39%)
Jul 21, 2021 2.323 2.331 2.299 2.315 793,212 +0.00(+0.00%)
Jul 20, 2021 2.218 2.331 2.194 2.315 1,978,494 +0.10(+4.36%)
Jul 19, 2021 2.210 2.222 2.154 2.218 1,080,132 +0.02(+0.73%)
Jul 16, 2021 2.170 2.299 2.154 2.202 1,317,618 +0.04(+1.87%)
Jul 15, 2021 2.170 2.178 2.113 2.162 1,129,504 -0.01(-0.37%)
Jul 14, 2021 2.138 2.170 2.129 2.170 882,793 +0.03(+1.51%)
Jul 13, 2021 2.194 2.194 2.121 2.138 794,592 -0.05(-2.21%)
Jul 12, 2021 2.202 2.202 2.170 2.186 713,251 +0.00(+0.00%)
Jul 09, 2021 2.162 2.202 2.162 2.186 600,266 +0.01(+0.37%)
Jul 08, 2021 2.170 2.178 2.138 2.178 678,868 -0.01(-0.37%)
Jul 07, 2021 2.178 2.210 2.154 2.186 924,030 +0.02(+1.12%)
Jul 06, 2021 2.323 2.371 2.154 2.162 2,813,030 -0.19(-7.90%)
Jul 02, 2021 2.355 2.355 2.339 2.347 340,773 +0.00(+0.00%)
Jul 01, 2021 2.380 2.388 2.339 2.347 675,057 -0.03(-1.36%)
Jun 30, 2021 2.371 2.404 2.347 2.380 850,798 +0.01(+0.34%)
Jun 29, 2021 2.388 2.388 2.339 2.371 740,797 +0.00(+0.00%)
Jun 28, 2021 2.355 2.380 2.331 2.371 506,100 +0.02(+1.03%)
Jun 25, 2021 2.380 2.380 2.331 2.347 1,588,536 -0.03(-1.36%)
Jun 24, 2021 2.339 2.380 2.323 2.380 1,013,915 +0.03(+1.37%)
Jun 23, 2021 2.339 2.380 2.339 2.347 1,060,737 +0.00(+0.00%)
Jun 22, 2021 2.355 2.380 2.339 2.347 890,416 -0.01(-0.34%)
Jun 21, 2021 2.331 2.380 2.299 2.355 721,000 +0.05(+2.10%)
Jun 18, 2021 2.404 2.404 2.307 2.307 3,338,530 -0.10(-4.03%)
Jun 17, 2021 2.404 2.444 2.380 2.404 2,637,257 -0.02(-0.67%)
Jun 16, 2021 2.420 2.432 2.404 2.420 1,607,632 +0.01(+0.33%)
Jun 15, 2021 2.452 2.460 2.404 2.412 1,780,939 -0.04(-1.64%)
Jun 14, 2021 2.444 2.501 2.396 2.452 1,753,688 +0.02(+1.00%)
Jun 11, 2021 2.420 2.428 2.381 2.428 1,062,482 +0.02(+0.67%)
Jun 10, 2021 2.404 2.428 2.388 2.412 1,419,684 +0.02(+1.01%)
Jun 09, 2021 2.371 2.396 2.339 2.388 939,527 +0.03(+1.37%)
Jun 08, 2021 2.355 2.363 2.315 2.355 933,207 +0.02(+0.69%)
Jun 07, 2021 2.404 2.428 2.331 2.339 1,099,774 -0.05(-2.03%)
Jun 04, 2021 2.380 2.404 2.331 2.388 937,586 +0.03(+1.37%)
Jun 03, 2021 2.452 2.484 2.355 2.355 863,037 -0.11(-4.58%)
Jun 02, 2021 2.460 2.501 2.436 2.468 1,488,455 +0.00(+0.00%)
Jun 01, 2021 2.436 2.509 2.436 2.468 1,276,005 +0.08(+3.38%)
May 28, 2021 2.331 2.412 2.299 2.388 1,244,473 +0.09(+3.86%)
May 27, 2021 2.323 2.339 2.299 2.299 965,341 +0.00(+0.00%)
May 26, 2021 2.323 2.380 2.271 2.299 2,704,600 -0.02(-1.04%)
May 25, 2021 2.315 2.388 2.307 2.323 1,160,593 +0.03(+1.41%)
May 24, 2021 2.396 2.420 2.283 2.291 3,671,136 -0.11(-4.70%)
May 21, 2021 2.396 2.436 2.392 2.404 579,067 +0.01(+0.34%)
May 20, 2021 2.412 2.492 2.371 2.396 1,670,713 +0.06(+2.69%)
May 19, 2021 2.393 2.423 2.318 2.333 3,527,064 -0.06(-2.50%)
May 18, 2021 2.520 2.542 2.370 2.393 3,704,902 -0.07(-2.74%)
May 17, 2021 2.662 2.662 2.430 2.460 4,264,972 -0.28(-10.11%)
May 14, 2021 2.647 2.744 2.640 2.737 774,282 +0.11(+4.27%)
May 13, 2021 2.669 2.707 2.625 2.625 2,055,935 -0.04(-1.68%)
May 12, 2021 2.722 2.722 2.662 2.669 1,484,982 -0.05(-1.92%)
May 11, 2021 2.722 2.789 2.684 2.722 1,494,936 +0.00(+0.00%)
May 10, 2021 2.729 2.746 2.692 2.722 933,235 +0.00(+0.00%)
May 07, 2021 2.782 2.834 2.722 2.722 604,382 -0.05(-1.89%)
May 06, 2021 2.819 2.826 2.767 2.774 813,658 -0.04(-1.59%)
May 05, 2021 2.789 2.841 2.729 2.819 1,200,519 +0.10(+3.57%)
May 04, 2021 2.654 2.774 2.647 2.722 1,318,049 +0.07(+2.53%)
May 03, 2021 2.617 2.677 2.587 2.654 797,583 +0.04(+1.72%)
Apr 30, 2021 2.669 2.707 2.610 2.610 1,077,780 -0.04(-1.69%)
Apr 29, 2021 2.789 2.789 2.654 2.654 1,504,462 -0.11(-4.05%)
Apr 28, 2021 2.879 2.916 2.752 2.767 1,452,366 -0.09(-3.14%)
Apr 27, 2021 2.939 2.939 2.856 2.856 931,285 -0.06(-2.05%)
Apr 26, 2021 2.961 2.976 2.901 2.916 316,803 -0.01(-0.51%)
Apr 23, 2021 2.946 2.961 2.869 2.931 914,889 +0.00(+0.00%)
Apr 22, 2021 3.028 3.028 2.909 2.931 630,198 -0.10(-3.45%)
Apr 21, 2021 2.983 3.043 2.954 3.036 501,196 +0.07(+2.27%)
Apr 20, 2021 2.991 3.028 2.954 2.969 734,184 -0.06(-1.98%)
Apr 19, 2021 2.954 3.058 2.901 3.028 713,497 +0.05(+1.76%)
Apr 16, 2021 2.939 3.013 2.916 2.976 499,237 +0.05(+1.79%)
Apr 15, 2021 2.901 2.946 2.886 2.924 440,758 +0.01(+0.51%)
Apr 14, 2021 2.879 2.939 2.879 2.909 264,020 +0.01(+0.52%)
Apr 13, 2021 2.954 2.954 2.894 2.894 302,415 -0.05(-1.78%)
Apr 12, 2021 2.976 2.976 2.931 2.946 531,958 -0.02(-0.76%)
Apr 09, 2021 2.976 2.976 2.901 2.969 371,519 +0.01(+0.51%)
Apr 08, 2021 2.901 2.954 2.901 2.954 258,383 +0.07(+2.33%)
Apr 07, 2021 2.939 2.939 2.864 2.886 280,879 -0.03(-1.03%)
Apr 06, 2021 2.939 2.946 2.890 2.916 139,730 +0.01(+0.52%)
Apr 05, 2021 2.916 2.961 2.871 2.901 409,243 -0.02(-0.77%)
Apr 01, 2021 2.954 2.961 2.916 2.924 586,968 -0.01(-0.26%)
Mar 31, 2021 3.021 3.022 2.916 2.931 434,154 -0.07(-2.24%)
Mar 30, 2021 2.976 3.002 2.894 2.998 1,462,435 +0.06(+2.04%)
Mar 29, 2021 2.886 2.961 2.853 2.939 775,036 +0.05(+1.81%)
Mar 26, 2021 2.886 2.894 2.834 2.886 654,906 +0.00(+0.00%)
Mar 25, 2021 2.916 2.916 2.856 2.886 543,419 -0.02(-0.77%)
Mar 24, 2021 2.916 2.931 2.886 2.909 513,886 +0.02(+0.78%)
Mar 23, 2021 2.909 2.924 2.875 2.886 523,017 -0.04(-1.28%)
Mar 22, 2021 2.931 2.961 2.901 2.924 281,025 +0.01(+0.26%)
Mar 19, 2021 2.991 3.006 2.916 2.916 852,434 -0.06(-2.01%)
Mar 18, 2021 2.991 3.013 2.954 2.976 566,978 -0.04(-1.24%)
Mar 17, 2021 2.991 3.036 2.939 3.013 480,929 +0.01(+0.50%)
Mar 16, 2021 2.976 3.007 2.946 2.998 509,893 +0.02(+0.75%)
Mar 15, 2021 2.916 2.976 2.901 2.976 772,301 +0.03(+1.02%)
Mar 12, 2021 2.954 2.983 2.850 2.946 841,468 +0.00(+0.00%)
Mar 11, 2021 2.946 2.991 2.901 2.946 932,817 +0.05(+1.81%)
Mar 10, 2021 2.871 2.901 2.841 2.894 435,032 +0.04(+1.57%)
Mar 09, 2021 2.812 2.864 2.759 2.849 975,297 +0.07(+2.42%)
Mar 08, 2021 2.797 2.841 2.737 2.782 638,189 -0.04(-1.59%)
Mar 05, 2021 2.864 2.886 2.767 2.826 441,062 +0.01(+0.53%)
Mar 04, 2021 2.841 2.879 2.797 2.812 693,909 -0.06(-2.08%)
Mar 03, 2021 2.804 2.871 2.782 2.871 465,055 +0.03(+1.05%)
Mar 02, 2021 2.759 2.841 2.759 2.841 435,477 +0.10(+3.54%)
Mar 01, 2021 2.909 2.969 2.729 2.744 1,412,562 +0.05(+1.94%)
Feb 26, 2021 2.856 2.881 2.692 2.692 674,432 -0.13(-4.76%)
Feb 25, 2021 2.901 2.901 2.819 2.826 451,727 -0.09(-3.08%)
Feb 24, 2021 2.916 2.916 2.864 2.916 544,481 +0.02(+0.78%)
Feb 23, 2021 2.894 2.894 2.841 2.894 391,447 +0.01(+0.26%)
Feb 22, 2021 2.961 2.969 2.886 2.886 380,434 -0.11(-3.74%)
Feb 19, 2021 2.954 3.021 2.939 2.998 298,900 +0.08(+2.82%)
Feb 18, 2021 2.969 2.976 2.916 2.916 394,964 -0.07(-2.26%)
Feb 17, 2021 3.006 3.006 2.916 2.983 652,560 -0.04(-1.24%)
Feb 16, 2021 3.021 3.058 2.946 3.021 1,442,848 +0.04(+1.25%)
Feb 12, 2021 2.939 2.991 2.909 2.983 517,826 +0.05(+1.79%)
Feb 11, 2021 2.976 2.998 2.924 2.931 355,191 -0.04(-1.51%)
Feb 10, 2021 2.954 3.028 2.931 2.976 695,421 +0.05(+1.79%)
Feb 09, 2021 2.871 2.939 2.864 2.924 747,882 +0.04(+1.56%)
Feb 08, 2021 2.894 2.901 2.849 2.879 1,127,007 -0.01(-0.26%)
Feb 05, 2021 2.894 2.909 2.856 2.886 389,038 +0.03(+1.05%)
Feb 04, 2021 2.849 2.871 2.804 2.856 488,083 +0.01(+0.26%)
Feb 03, 2021 2.841 2.901 2.834 2.849 1,435,051 +0.01(+0.26%)
Feb 02, 2021 2.841 2.871 2.826 2.841 547,654 +0.03(+1.06%)
Feb 01, 2021 2.804 2.830 2.767 2.812 494,221 +0.06(+2.17%)
Jan 29, 2021 2.797 2.804 2.722 2.752 601,679 -0.07(-2.39%)
Jan 28, 2021 2.789 2.864 2.767 2.819 430,581 +0.08(+3.01%)
Jan 27, 2021 2.864 2.879 2.737 2.737 272,034 -0.11(-3.94%)
Jan 26, 2021 2.909 2.924 2.841 2.849 305,911 -0.04(-1.30%)
Jan 25, 2021 2.998 2.998 2.864 2.886 573,681 -0.11(-3.74%)
Jan 22, 2021 3.111 3.141 2.939 2.998 405,488 -0.10(-3.37%)
Jan 21, 2021 3.155 3.193 3.103 3.103 487,681 -0.04(-1.19%)
Jan 20, 2021 3.126 3.163 3.103 3.141 270,410 +0.06(+1.94%)
Jan 19, 2021 3.133 3.155 3.073 3.081 396,520 +0.00(+0.00%)
Jan 15, 2021 3.126 3.170 3.047 3.081 553,266 -0.08(-2.60%)
Jan 14, 2021 3.178 3.178 3.126 3.163 404,467 +0.01(+0.47%)
Jan 13, 2021 3.208 3.215 3.081 3.148 566,347 -0.06(-1.86%)
Jan 12, 2021 3.275 3.275 3.200 3.208 763,100 -0.06(-1.83%)
Jan 11, 2021 3.290 3.305 3.208 3.268 670,320 -0.03(-0.91%)
Jan 08, 2021 3.290 3.361 3.253 3.298 641,399 +0.03(+0.92%)
Jan 07, 2021 3.230 3.286 3.170 3.268 904,449 +0.10(+3.07%)
Jan 06, 2021 3.081 3.215 3.013 3.170 415,650 +0.13(+4.43%)
Jan 05, 2021 2.998 3.118 2.998 3.036 558,843 +0.04(+1.25%)
Jan 04, 2021 2.969 3.036 2.946 2.998 553,793 +0.09(+3.08%)
Dec 31, 2020 2.909 2.909 2.909 206,908 -0.01(-0.51%)
Dec 30, 2020 2.954 2.969 2.916 2.924 206,908 -0.02(-0.76%)
Dec 29, 2020 2.954 2.983 2.924 2.946 672,285 +0.01(+0.51%)
Dec 28, 2020 2.969 2.969 2.912 2.931 369,585 -0.01(-0.51%)
Dec 24, 2020 2.931 2.969 2.871 2.946 375,263 +0.04(+1.29%)
Dec 23, 2020 2.879 2.912 2.864 2.909 597,785 +0.06(+2.10%)
Dec 22, 2020 2.841 2.939 2.826 2.849 842,472 +0.02(+0.79%)
Dec 21, 2020 2.894 2.894 2.804 2.826 615,066 -0.07(-2.58%)
Dec 18, 2020 2.871 2.924 2.849 2.901 1,922,458 +0.03(+1.04%)
Dec 17, 2020 2.789 2.894 2.789 2.871 616,964 +0.07(+2.67%)
Dec 16, 2020 2.744 2.804 2.707 2.797 669,201 +0.06(+2.19%)
Dec 15, 2020 2.714 2.744 2.669 2.737 852,919 +0.02(+0.83%)
Dec 14, 2020 2.767 2.767 2.684 2.714 695,270 -0.02(-0.82%)
Dec 11, 2020 2.752 2.789 2.692 2.737 673,094 -0.01(-0.54%)
Dec 10, 2020 2.737 2.819 2.737 2.752 650,915 +0.04(+1.38%)
Dec 09, 2020 2.819 2.849 2.714 2.714 557,022 -0.07(-2.42%)
Dec 08, 2020 2.834 2.841 2.744 2.782 585,038 -0.04(-1.33%)
Dec 07, 2020 2.939 2.942 2.804 2.819 470,274 -0.07(-2.58%)
Dec 04, 2020 2.909 2.957 2.894 2.894 482,654 +0.05(+1.84%)
Dec 03, 2020 2.774 2.871 2.767 2.841 442,899 +0.07(+2.43%)
Dec 02, 2020 2.714 2.819 2.695 2.774 644,663 +0.08(+3.06%)
Dec 01, 2020 2.617 2.729 2.610 2.692 703,702 +0.08(+3.15%)
Nov 30, 2020 2.714 2.714 2.580 2.610 762,449 -0.08(-3.06%)
Nov 27, 2020 2.707 2.754 2.684 2.692 316,286 -0.01(-0.55%)
Nov 25, 2020 2.789 2.789 2.692 2.707 622,542 -0.07(-2.69%)
Nov 24, 2020 2.647 2.782 2.646 2.782 504,918 +0.16(+5.98%)
Nov 23, 2020 2.617 2.669 2.587 2.625 329,467 -0.02(-0.85%)
Nov 20, 2020 2.640 2.654 2.587 2.647 404,418 +0.00(+0.00%)
Nov 19, 2020 2.692 2.711 2.617 2.647 306,916 -0.03(-1.12%)
Nov 18, 2020 2.669 2.714 2.647 2.677 438,489 +0.03(+1.13%)
Nov 17, 2020 2.699 2.707 2.640 2.647 232,362 -0.07(-2.48%)
Nov 16, 2020 2.654 2.722 2.654 2.714 367,051 +0.05(+1.97%)
Nov 13, 2020 2.610 2.662 2.598 2.662 325,781 +0.05(+2.01%)
Nov 12, 2020 2.684 2.685 2.610 2.610 328,507 -0.09(-3.32%)
Nov 11, 2020 2.722 2.755 2.677 2.699 343,672 -0.03(-1.10%)
Nov 10, 2020 2.625 2.740 2.625 2.729 399,022 +0.10(+3.99%)
Nov 09, 2020 2.677 2.699 2.602 2.625 491,162 +0.02(+0.86%)
Nov 06, 2020 2.602 2.628 2.572 2.602 260,117 +0.01(+0.58%)
Nov 05, 2020 2.505 2.587 2.468 2.587 501,556 +0.12(+4.85%)
Nov 04, 2020 2.453 2.512 2.408 2.468 484,676 -0.01(-0.30%)
Nov 03, 2020 2.505 2.505 2.434 2.475 245,598 -0.01(-0.60%)
Nov 02, 2020 2.512 2.512 2.449 2.490 260,095 +0.00(+0.00%)
Oct 30, 2020 2.468 2.501 2.408 2.490 378,741 +0.00(+0.00%)
Oct 29, 2020 2.438 2.497 2.408 2.490 1,065,819 +0.08(+3.42%)
Oct 28, 2020 2.445 2.475 2.370 2.408 595,490 -0.08(-3.30%)
Oct 27, 2020 2.542 2.572 2.468 2.490 364,999 -0.05(-2.06%)
Oct 26, 2020 2.550 2.595 2.535 2.542 265,029 -0.05(-2.02%)
Oct 23, 2020 2.617 2.625 2.572 2.595 266,135 -0.01(-0.57%)
Oct 22, 2020 2.610 2.640 2.595 2.610 337,998 -0.01(-0.57%)
Oct 21, 2020 2.640 2.684 2.602 2.625 354,710 -0.03(-1.13%)
Oct 20, 2020 2.587 2.662 2.565 2.654 427,231 +0.08(+3.20%)
Oct 19, 2020 2.587 2.610 2.557 2.572 285,637 -0.01(-0.58%)
Oct 16, 2020 2.557 2.609 2.542 2.587 437,585 +0.03(+1.17%)
Oct 15, 2020 2.520 2.595 2.504 2.557 296,524 +0.02(+0.88%)
Oct 14, 2020 2.520 2.565 2.490 2.535 498,888 +0.06(+2.42%)
Oct 13, 2020 2.580 2.580 2.468 2.475 398,179 -0.13(-5.16%)
Oct 12, 2020 2.587 2.625 2.557 2.610 460,115 +0.04(+1.45%)
Oct 09, 2020 2.520 2.587 2.520 2.572 323,909 +0.05(+2.08%)
Oct 08, 2020 2.475 2.539 2.475 2.520 318,736 +0.04(+1.51%)
Oct 07, 2020 2.535 2.535 2.467 2.482 268,089 -0.01(-0.30%)
Oct 06, 2020 2.542 2.557 2.486 2.490 256,697 -0.07(-2.63%)
Oct 05, 2020 2.565 2.587 2.505 2.557 372,274 +0.01(+0.29%)
Oct 02, 2020 2.542 2.610 2.542 2.550 223,473 -0.02(-0.87%)
Oct 01, 2020 2.587 2.602 2.550 2.572 204,998 +0.00(+0.00%)
Sep 30, 2020 2.475 2.587 2.475 2.572 915,642 +0.10(+3.93%)
Sep 29, 2020 2.542 2.550 2.475 2.475 282,445 -0.07(-2.65%)
Sep 28, 2020 2.542 2.595 2.527 2.542 239,892 +0.01(+0.59%)
Sep 25, 2020 2.490 2.535 2.464 2.527 382,619 +0.04(+1.81%)
Sep 24, 2020 2.497 2.512 2.460 2.482 447,975 -0.01(-0.60%)
Sep 23, 2020 2.580 2.580 2.453 2.497 763,211 -0.08(-3.19%)
Sep 22, 2020 2.557 2.602 2.505 2.580 954,427 +0.01(+0.29%)
Sep 21, 2020 2.557 2.580 2.542 2.572 197,552 -0.01(-0.29%)
Sep 18, 2020 2.640 2.640 2.580 2.580 302,511 -0.05(-1.99%)
Sep 17, 2020 2.625 2.658 2.606 2.632 380,008 -0.01(-0.28%)
Sep 16, 2020 2.632 2.677 2.632 2.640 473,775 +0.01(+0.28%)
Sep 15, 2020 2.662 2.664 2.617 2.632 565,530 -0.01(-0.28%)
Sep 14, 2020 2.692 2.714 2.617 2.640 353,497 -0.05(-1.94%)
Sep 11, 2020 2.640 2.692 2.598 2.692 468,344 +0.09(+3.45%)
Sep 10, 2020 2.699 2.737 2.602 2.602 376,197 -0.10(-3.60%)
Sep 09, 2020 2.744 2.778 2.684 2.699 405,791 -0.04(-1.37%)
Sep 08, 2020 2.744 2.795 2.722 2.737 285,006 -0.01(-0.54%)
Sep 04, 2020 2.789 2.789 2.714 2.752 684,997 +0.01(+0.27%)
Sep 03, 2020 2.797 2.797 2.722 2.744 279,137 -0.05(-1.87%)
Sep 02, 2020 2.856 2.856 2.767 2.797 398,127 -0.04(-1.32%)
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.