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, 2022 1.364 1.413 1.331 1.348 376,814 -0.04(-2.94%)
Aug 30, 2022 1.405 1.409 1.331 1.388 504,825 -0.01(-0.59%)
Aug 29, 2022 1.323 1.405 1.294 1.397 980,186 +0.03(+2.40%)
Aug 26, 2022 1.372 1.372 1.307 1.364 252,523 +0.01(+0.60%)
Aug 25, 2022 1.307 1.356 1.282 1.356 327,201 +0.07(+5.73%)
Aug 24, 2022 1.274 1.286 1.241 1.282 338,345 +0.02(+1.95%)
Aug 23, 2022 1.258 1.299 1.233 1.258 461,536 +0.02(+1.32%)
Aug 22, 2022 1.209 1.250 1.184 1.241 389,897 +0.02(+2.01%)
Aug 19, 2022 1.299 1.307 1.207 1.217 366,449 -0.10(-7.45%)
Aug 18, 2022 1.339 1.339 1.274 1.315 349,201 -0.02(-1.23%)
Aug 17, 2022 1.339 1.339 1.245 1.331 318,134 +0.00(+0.00%)
Aug 16, 2022 1.307 1.331 1.282 1.331 362,038 +0.00(+0.00%)
Aug 15, 2022 1.299 1.331 1.299 1.331 246,817 +0.00(+0.00%)
Aug 12, 2022 1.315 1.339 1.282 1.331 362,605 +0.03(+2.52%)
Aug 11, 2022 1.307 1.307 1.274 1.299 227,324 +0.02(+1.92%)
Aug 10, 2022 1.290 1.299 1.258 1.274 177,876 +0.01(+0.65%)
Aug 09, 2022 1.307 1.307 1.241 1.266 699,614 -0.02(-1.90%)
Aug 08, 2022 1.323 1.323 1.241 1.290 303,825 +0.02(+1.94%)
Aug 05, 2022 1.225 1.339 1.218 1.266 1,193,940 +0.04(+3.33%)
Aug 04, 2022 1.176 1.241 1.168 1.225 579,355 +0.05(+4.17%)
Aug 03, 2022 1.160 1.201 1.152 1.176 403,595 +0.02(+2.13%)
Aug 02, 2022 1.160 1.176 1.143 1.152 282,833 -0.02(-2.08%)
Aug 01, 2022 1.111 1.176 1.086 1.176 485,417 +0.07(+6.67%)
Jul 29, 2022 1.184 1.192 1.103 1.103 652,613 -0.09(-7.53%)
Jul 28, 2022 1.184 1.213 1.127 1.192 1,077,991 +0.14(+13.18%)
Jul 27, 2022 1.029 1.062 0.9969 1.054 1,136,478 +0.05(+4.88%)
Jul 26, 2022 1.013 1.045 0.9800 1.005 1,451,590 +0.01(+0.82%)
Jul 25, 2022 0.9719 1.005 0.9555 0.9964 619,362 +0.03(+3.39%)
Jul 22, 2022 0.9800 1.000 0.9555 0.9637 214,954 -0.01(-0.84%)
Jul 21, 2022 0.9719 0.9800 0.9310 0.9719 334,644 -0.01(-0.83%)
Jul 20, 2022 0.9800 0.9800 0.9555 0.9800 334,704 +0.00(+0.00%)
Jul 19, 2022 0.9637 0.9800 0.9555 0.9800 194,718 +0.03(+3.45%)
Jul 18, 2022 0.9637 0.9882 0.9351 0.9474 312,731 +0.00(+0.00%)
Jul 15, 2022 0.9229 0.9800 0.9147 0.9474 490,152 +0.02(+2.65%)
Jul 14, 2022 0.8657 0.9392 0.8657 0.9229 550,439 -0.01(-0.88%)
Jul 13, 2022 0.9065 0.9310 0.8984 0.9310 225,076 +0.02(+1.79%)
Jul 12, 2022 0.9147 0.9229 0.8984 0.9147 363,437 +0.00(+0.00%)
Jul 11, 2022 0.9147 0.9310 0.8902 0.9147 450,982 +0.01(+0.90%)
Jul 08, 2022 0.9147 0.9229 0.8739 0.9065 693,605 +0.00(+0.00%)
Jul 07, 2022 0.8575 0.9147 0.8330 0.9065 770,434 +0.04(+4.72%)
Jul 06, 2022 0.8249 0.8657 0.8167 0.8657 527,983 +0.02(+1.92%)
Jul 05, 2022 0.8984 0.9310 0.8012 0.8494 1,078,835 -0.06(-6.31%)
Jul 01, 2022 0.8984 0.9270 0.8984 0.9065 223,146 +0.00(+0.00%)
Jun 30, 2022 0.9229 0.9474 0.8820 0.9065 691,098 -0.02(-2.63%)
Jun 29, 2022 0.9474 0.9627 0.9310 0.9310 430,724 -0.02(-1.72%)
Jun 28, 2022 1.005 1.013 0.9433 0.9474 545,430 -0.05(-4.92%)
Jun 27, 2022 0.9637 1.005 0.9637 0.9964 241,335 +0.02(+2.52%)
Jun 24, 2022 0.9555 0.9925 0.9229 0.9719 601,103 +0.03(+3.48%)
Jun 23, 2022 0.9964 1.013 0.9229 0.9392 1,743,128 -0.06(-5.74%)
Jun 22, 2022 0.9800 1.045 0.8902 0.9964 6,648,713 -0.02(-1.61%)
Jun 21, 2022 1.062 1.078 1.005 1.013 1,765,214 -0.05(-4.62%)
Jun 17, 2022 1.045 1.103 1.045 1.062 1,862,204 +0.01(+0.78%)
Jun 16, 2022 1.078 1.090 1.049 1.054 844,701 -0.05(-4.44%)
Jun 15, 2022 1.103 1.143 1.086 1.103 670,823 +0.00(+0.00%)
Jun 14, 2022 1.127 1.143 1.086 1.103 676,860 -0.03(-2.88%)
Jun 13, 2022 1.160 1.176 1.103 1.135 730,359 -0.06(-4.79%)
Jun 10, 2022 1.233 1.233 1.168 1.192 230,922 -0.03(-2.67%)
Jun 09, 2022 1.233 1.266 1.225 1.225 991,254 -0.02(-1.32%)
Jun 08, 2022 1.176 1.258 1.160 1.241 567,553 +0.06(+4.83%)
Jun 07, 2022 1.184 1.192 1.152 1.184 414,991 -0.01(-0.69%)
Jun 06, 2022 1.241 1.258 1.172 1.192 522,973 -0.04(-3.31%)
Jun 03, 2022 1.152 1.233 1.152 1.233 673,565 +0.07(+5.59%)
Jun 02, 2022 1.094 1.184 1.094 1.168 1,591,766 +0.07(+5.93%)
Jun 01, 2022 1.135 1.135 1.082 1.103 1,159,365 -0.02(-1.46%)
May 31, 2022 1.111 1.135 1.086 1.119 2,468,661 +0.02(+1.48%)
May 27, 2022 1.070 1.111 1.045 1.103 672,849 +0.05(+4.65%)
May 26, 2022 1.062 1.086 1.013 1.054 1,199,717 -0.02(-1.53%)
May 25, 2022 1.111 1.111 1.054 1.070 689,447 -0.04(-3.68%)
May 24, 2022 1.119 1.127 1.078 1.111 749,234 -0.01(-0.73%)
May 23, 2022 1.103 1.127 1.090 1.119 435,276 +0.01(+0.73%)
May 20, 2022 1.135 1.143 1.086 1.111 565,535 +0.01(+0.74%)
May 19, 2022 1.094 1.143 1.071 1.103 1,115,388 +0.01(+0.51%)
May 18, 2022 1.089 1.137 1.089 1.097 413,593 -0.02(-1.45%)
May 17, 2022 1.129 1.153 1.105 1.113 325,625 +0.01(+0.73%)
May 16, 2022 1.137 1.176 1.105 1.105 589,634 -0.05(-4.20%)
May 13, 2022 1.065 1.162 1.065 1.153 738,605 +0.09(+8.33%)
May 12, 2022 1.065 1.085 1.053 1.065 667,390 +0.00(+0.00%)
May 11, 2022 1.081 1.089 1.049 1.065 694,614 -0.01(-0.75%)
May 10, 2022 1.057 1.097 1.032 1.073 819,838 +0.02(+1.53%)
May 09, 2022 1.105 1.129 1.057 1.057 606,042 -0.07(-6.43%)
May 06, 2022 1.081 1.129 1.081 1.129 356,900 +0.05(+4.48%)
May 05, 2022 1.113 1.129 1.081 1.081 203,016 -0.06(-4.96%)
May 04, 2022 1.129 1.137 1.097 1.137 474,845 +0.02(+1.44%)
May 03, 2022 1.073 1.125 1.073 1.121 1,081,477 +0.04(+3.73%)
May 02, 2022 1.081 1.113 1.041 1.081 1,312,801 +0.00(+0.00%)
Apr 29, 2022 1.089 1.129 1.081 1.081 633,355 -0.02(-1.47%)
Apr 28, 2022 1.081 1.121 1.081 1.097 841,898 +0.02(+2.26%)
Apr 27, 2022 1.105 1.129 1.065 1.073 682,758 -0.02(-2.21%)
Apr 26, 2022 1.137 1.141 1.097 1.097 459,937 -0.05(-4.23%)
Apr 25, 2022 1.153 1.170 1.137 1.145 657,431 -0.02(-2.07%)
Apr 22, 2022 1.186 1.198 1.170 1.170 576,196 -0.02(-2.03%)
Apr 21, 2022 1.170 1.234 1.170 1.194 461,616 +0.00(+0.00%)
Apr 20, 2022 1.145 1.202 1.145 1.194 463,181 +0.04(+3.50%)
Apr 19, 2022 1.170 1.202 1.145 1.153 929,125 -0.01(-0.69%)
Apr 18, 2022 1.186 1.210 1.154 1.162 1,024,779 -0.01(-0.69%)
Apr 14, 2022 1.170 1.186 1.153 1.170 594,062 -0.02(-1.36%)
Apr 13, 2022 1.194 1.226 1.170 1.186 548,140 -0.01(-0.68%)
Apr 12, 2022 1.194 1.234 1.186 1.194 435,904 +0.02(+1.37%)
Apr 11, 2022 1.186 1.202 1.170 1.178 355,532 -0.01(-0.68%)
Apr 08, 2022 1.210 1.218 1.186 1.186 438,471 -0.03(-2.65%)
Apr 07, 2022 1.218 1.242 1.194 1.218 435,953 -0.02(-1.31%)
Apr 06, 2022 1.234 1.250 1.213 1.234 744,782 +0.00(+0.00%)
Apr 05, 2022 1.274 1.315 1.234 1.234 670,981 -0.05(-3.77%)
Apr 04, 2022 1.283 1.291 1.274 1.283 819,420 +0.00(+0.00%)
Apr 01, 2022 1.283 1.291 1.258 1.283 1,514,299 +0.01(+0.63%)
Mar 31, 2022 1.274 1.315 1.218 1.274 1,944,656 +0.00(+0.00%)
Mar 30, 2022 1.323 1.323 1.266 1.274 1,040,925 -0.06(-4.82%)
Mar 29, 2022 1.355 1.395 1.307 1.339 1,450,421 -0.02(-1.19%)
Mar 28, 2022 1.412 1.412 1.355 1.355 1,029,839 -0.06(-4.54%)
Mar 25, 2022 1.363 1.420 1.355 1.420 729,073 +0.07(+5.39%)
Mar 24, 2022 1.363 1.387 1.347 1.347 408,552 -0.01(-0.60%)
Mar 23, 2022 1.355 1.371 1.331 1.355 676,050 -0.02(-1.75%)
Mar 22, 2022 1.444 1.468 1.371 1.379 1,091,186 +0.01(+0.59%)
Mar 21, 2022 1.371 1.408 1.331 1.371 1,168,949 +0.02(+1.19%)
Mar 18, 2022 1.387 1.428 1.355 1.355 1,586,709 +0.01(+0.60%)
Mar 17, 2022 1.339 1.399 1.331 1.347 1,438,894 +0.06(+4.37%)
Mar 16, 2022 1.250 1.323 1.246 1.291 1,427,495 +0.06(+5.26%)
Mar 15, 2022 1.242 1.262 1.210 1.226 2,365,449 +0.04(+3.40%)
Mar 14, 2022 1.153 1.226 1.113 1.186 2,141,145 +0.02(+2.08%)
Mar 11, 2022 1.162 1.186 1.145 1.162 807,927 +0.01(+0.70%)
Mar 10, 2022 1.186 1.210 1.145 1.153 658,445 -0.01(-0.69%)
Mar 09, 2022 1.137 1.186 1.117 1.162 1,426,802 +0.04(+3.60%)
Mar 08, 2022 1.145 1.170 1.105 1.121 1,295,556 +0.00(+0.00%)
Mar 07, 2022 1.178 1.178 1.097 1.121 2,513,856 -0.07(-6.08%)
Mar 04, 2022 1.194 1.202 1.145 1.194 1,610,831 -0.02(-1.33%)
Mar 03, 2022 1.242 1.250 1.202 1.210 1,533,259 -0.04(-3.23%)
Mar 02, 2022 1.299 1.307 1.234 1.250 2,733,882 -0.06(-4.32%)
Mar 01, 2022 1.347 1.347 1.266 1.307 1,377,404 -0.07(-5.26%)
Feb 28, 2022 1.387 1.420 1.299 1.379 1,947,211 -0.02(-1.16%)
Feb 25, 2022 1.420 1.403 1.363 1.395 1,025,174 -0.02(-1.14%)
Feb 24, 2022 1.395 1.424 1.363 1.412 1,173,550 -0.03(-2.23%)
Feb 23, 2022 1.468 1.500 1.428 1.444 707,890 -0.01(-0.56%)
Feb 22, 2022 1.436 1.468 1.428 1.452 536,599 +0.00(+0.00%)
Feb 18, 2022 1.452 0 +0.00(+0.00%)
Feb 17, 2022 1.468 1.484 1.436 1.452 1,377,444 -0.04(-2.70%)
Feb 16, 2022 1.500 1.508 1.468 1.492 960,926 +0.00(+0.00%)
Feb 15, 2022 1.476 1.500 1.460 1.492 572,165 +0.02(+1.65%)
Feb 14, 2022 1.508 1.516 1.452 1.468 1,212,997 -0.06(-3.70%)
Feb 11, 2022 1.524 1.533 1.516 1.524 456,036 +0.01(+0.53%)
Feb 10, 2022 1.533 1.573 1.508 1.516 607,650 -0.02(-1.05%)
Feb 09, 2022 1.524 1.541 1.492 1.533 673,998 +0.02(+1.06%)
Feb 08, 2022 1.516 1.541 1.492 1.516 770,453 +0.00(+0.00%)
Feb 07, 2022 1.492 1.537 1.476 1.516 1,195,085 +0.01(+0.54%)
Feb 04, 2022 1.573 1.577 1.492 1.508 1,675,955 -0.07(-4.59%)
Feb 03, 2022 1.581 1.581 1,608,246 -0.05(-2.97%)
Feb 02, 2022 1.637 1.637 1.605 1.629 750,439 -0.02(-1.46%)
Feb 01, 2022 1.637 1.654 1.613 1.654 1,287,187 +0.02(+1.49%)
Jan 31, 2022 1.597 1.637 1.629 1,119,932 +0.03(+2.02%)
Jan 28, 2022 1.637 1.641 1.573 1.597 1,370,618 -0.06(-3.88%)
Jan 27, 2022 1.662 1.694 1.613 1.662 1,221,728 +0.00(+0.00%)
Jan 26, 2022 1.686 1.690 1.645 1.662 711,163 -0.02(-1.44%)
Jan 25, 2022 1.670 1.694 1.645 1.686 613,061 -0.01(-0.48%)
Jan 24, 2022 1.702 1.702 1.654 1.694 1,559,384 +0.00(+0.00%)
Jan 21, 2022 1.702 1.791 1.690 1.694 1,831,576 +0.07(+4.48%)
Jan 20, 2022 1.637 1.654 1.613 1.621 627,305 -0.00(-0.15%)
Jan 19, 2022 1.559 1.637 1.551 1.624 916,456 +0.06(+4.12%)
Jan 18, 2022 1.592 1.656 1.551 1.559 1,726,553 -0.04(-2.51%)
Jan 14, 2022 1.600 0 -0.01(-0.50%)
Jan 13, 2022 1.576 1.616 1.559 1.608 824,490 +0.02(+1.01%)
Jan 12, 2022 1.576 1.592 1.559 1.592 911,407 +0.04(+2.59%)
Jan 11, 2022 1.551 1.567 1.495 1.551 1,278,056 -0.02(-1.53%)
Jan 10, 2022 1.503 1.592 1.471 1.576 3,122,464 +0.07(+4.81%)
Jan 07, 2022 1.527 1.527 1.479 1.503 997,768 -0.01(-0.53%)
Jan 06, 2022 1.535 1.616 1.511 1.511 1,930,143 -0.02(-1.05%)
Jan 05, 2022 1.576 1.592 1.523 1.527 1,356,688 -0.04(-2.56%)
Jan 04, 2022 1.487 1.576 1.471 1.567 2,518,985 +0.06(+4.28%)
Jan 03, 2022 1.471 1.511 1.463 1.503 1,302,139 +0.05(+3.31%)
Dec 31, 2021 1.423 1.467 1.407 1.455 3,071,043 +0.03(+2.26%)
Dec 30, 2021 1.423 1.455 1.423 1.423 1,332,547 +0.00(+0.00%)
Dec 29, 2021 1.455 1.471 1.415 1.423 1,334,435 -0.03(-2.21%)
Dec 28, 2021 1.487 1.503 1.455 1.455 1,165,822 -0.03(-2.16%)
Dec 27, 2021 1.503 1.503 1.463 1.487 1,877,201 -0.04(-2.63%)
Dec 23, 2021 1.463 1.535 1.455 1.527 1,754,446 +0.06(+4.40%)
Dec 22, 2021 1.503 1.503 1.447 1.463 1,899,381 -0.04(-2.67%)
Dec 21, 2021 1.495 1.551 1.495 1.503 2,060,749 +0.01(+0.54%)
Dec 20, 2021 1.567 1.567 1.487 1.495 2,284,885 -0.07(-4.62%)
Dec 17, 2021 1.567 1.624 1.567 1.567 1,966,174 -0.01(-0.51%)
Dec 16, 2021 1.567 1.624 1.567 1.576 934,997 -0.01(-0.51%)
Dec 15, 2021 1.584 1.600 1.543 1.584 1,345,514 +0.02(+1.03%)
Dec 14, 2021 1.616 1.624 1.559 1.567 1,173,766 -0.06(-3.47%)
Dec 13, 2021 1.616 1.680 1.616 1.624 1,305,887 +0.00(+0.00%)
Dec 10, 2021 1.584 1.648 1.584 1.624 624,580 +0.03(+2.02%)
Dec 09, 2021 1.632 1.672 1.584 1.592 2,172,553 -0.04(-2.46%)
Dec 08, 2021 1.648 1.664 1.624 1.632 584,365 -0.02(-0.98%)
Dec 07, 2021 1.648 1.680 1.648 1.648 966,069 -0.02(-1.44%)
Dec 06, 2021 1.712 1.712 1.612 1.672 1,757,558 -0.01(-0.48%)
Dec 03, 2021 1.632 1.688 1.632 1.680 585,075 +0.02(+0.97%)
Dec 02, 2021 1.680 1.708 1.640 1.664 1,169,444 -0.01(-0.48%)
Dec 01, 2021 1.768 1.793 1.664 1.672 1,230,001 -0.10(-5.45%)
Nov 30, 2021 1.801 1.817 1.720 1.768 1,989,777 -0.05(-2.65%)
Nov 29, 2021 1.825 1.857 1.768 1.817 707,713 -0.02(-0.88%)
Nov 26, 2021 1.809 1.857 1.744 1.833 1,000,588 +0.00(+0.00%)
Nov 24, 2021 1.841 1.897 1.801 1.833 1,150,887 +0.01(+0.44%)
Nov 23, 2021 1.865 1.905 1.809 1.825 1,442,543 +0.01(+0.44%)
Nov 22, 2021 1.720 1.865 1.688 1.817 4,617,731 +0.23(+14.14%)
Nov 19, 2021 1.567 1.640 1.551 1.592 1,668,399 +0.03(+2.06%)
Nov 18, 2021 1.584 1.567 1.527 1.559 1,775,380 -0.05(-3.00%)
Nov 17, 2021 1.632 1.640 1.592 1.608 2,455,561 -0.06(-3.85%)
Nov 16, 2021 1.672 1.696 1.624 1.672 2,207,540 -0.05(-2.80%)
Nov 15, 2021 1.720 1.736 1.664 1.720 2,278,757 -0.04(-2.28%)
Nov 12, 2021 1.817 1.817 1.728 1.760 882,021 -0.04(-2.23%)
Nov 11, 2021 1.801 1.833 1.793 1.801 1,013,489 +0.03(+1.82%)
Nov 10, 2021 1.776 1.768 838,059 +0.01(+0.46%)
Nov 09, 2021 1.744 1.793 1.728 1.760 841,824 +0.02(+0.92%)
Nov 08, 2021 1.776 1.776 1.720 1.744 834,875 -0.01(-0.46%)
Nov 05, 2021 1.776 1.791 1.712 1.752 920,104 -0.02(-0.91%)
Nov 04, 2021 1.736 1.801 1.736 1.768 1,355,182 +0.03(+1.85%)
Nov 03, 2021 1.720 1.744 1.672 1.736 1,343,424 +0.02(+0.93%)
Nov 02, 2021 1.752 1.756 1.688 1.720 1,371,539 -0.03(-1.83%)
Nov 01, 2021 1.760 1.785 1.752 1.752 892,595 +0.01(+0.46%)
Oct 29, 2021 1.801 1.825 1.700 1.744 2,686,533 -0.06(-3.13%)
Oct 28, 2021 1.841 1.849 1.785 1.801 1,040,842 -0.01(-0.44%)
Oct 27, 2021 1.905 1.905 1.801 1.809 1,627,130 -0.10(-5.06%)
Oct 26, 2021 1.961 1.885 1.905 1,514,673 -0.05(-2.47%)
Oct 25, 2021 1.921 1.953 1.913 1.953 752,270 +0.04(+2.10%)
Oct 22, 2021 1.913 1.921 1.881 1.913 615,236 +0.00(+0.00%)
Oct 21, 2021 1.961 1.961 1.897 1.913 934,032 -0.04(-2.06%)
Oct 20, 2021 1.913 1.961 1.913 1.953 429,332 +0.03(+1.67%)
Oct 19, 2021 1.881 1.957 1.881 1.921 1,369,544 +0.05(+2.58%)
Oct 18, 2021 1.833 1.905 1.817 1.873 1,402,478 +0.04(+2.19%)
Oct 15, 2021 1.793 1.841 1.766 1.833 1,192,085 +0.05(+2.70%)
Oct 14, 2021 1.809 1.817 1.776 1.785 679,723 +0.00(+0.00%)
Oct 13, 2021 1.809 1.809 1.760 1.785 1,256,512 +0.00(+0.00%)
Oct 12, 2021 1.785 1.809 1.760 1.785 968,601 -0.02(-0.89%)
Oct 11, 2021 1.760 1.829 1.760 1.801 522,376 +0.02(+1.36%)
Oct 08, 2021 1.825 1.828 1.752 1.776 1,202,341 -0.06(-3.07%)
Oct 07, 2021 1.889 1.897 1.809 1.833 1,219,017 -0.04(-2.15%)
Oct 06, 2021 1.897 1.905 1.857 1.873 888,802 -0.04(-2.10%)
Oct 05, 2021 1.937 1.945 1.897 1.913 833,804 -0.04(-2.06%)
Oct 04, 2021 1.929 1.961 1.929 1.953 529,894 +0.01(+0.41%)
Oct 01, 2021 1.937 1.953 1.921 1.945 466,670 +0.01(+0.41%)
Sep 30, 2021 1.921 1.969 1.929 1.937 684,469 +0.01(+0.42%)
Sep 29, 2021 1.969 1.969 1.921 1.929 698,756 +0.00(+0.00%)
Sep 28, 2021 1.945 1.949 1.921 1.929 491,035 -0.01(-0.42%)
Sep 27, 2021 1.945 1.969 1.921 1.937 714,701 -0.02(-0.82%)
Sep 24, 2021 1.977 1.977 1.937 1.953 616,473 -0.06(-2.80%)
Sep 23, 2021 1.986 2.034 1.945 2.010 1,602,824 +0.04(+2.04%)
Sep 22, 2021 1.929 1.986 1.929 1.969 465,978 +0.03(+1.66%)
Sep 21, 2021 1.953 1.977 1.929 1.937 637,458 -0.02(-0.82%)
Sep 20, 2021 1.897 1.994 1.897 1.953 1,303,897 +0.06(+3.40%)
Sep 17, 2021 1.945 1.945 1.889 1.889 1,084,682 -0.07(-3.69%)
Sep 16, 2021 1.929 1.977 1.921 1.961 431,814 +0.04(+2.09%)
Sep 15, 2021 1.969 1.969 1.913 1.921 832,354 -0.06(-2.85%)
Sep 14, 2021 1.953 1.977 1.913 1.977 769,287 +0.05(+2.50%)
Sep 13, 2021 1.929 1.977 1.913 1.929 528,977 +0.01(+0.42%)
Sep 10, 2021 1.937 1.961 1.913 1.921 375,135 -0.02(-1.24%)
Sep 09, 2021 1.961 1.961 1.921 1.945 763,358 -0.05(-2.42%)
Sep 08, 2021 2.010 2.026 1.969 1.994 768,734 -0.06(-3.12%)
Sep 07, 2021 2.106 2.106 2.026 2.058 601,104 -0.04(-1.92%)
Sep 03, 2021 2.122 2.126 2.082 2.098 622,555 -0.01(-0.38%)
Sep 02, 2021 2.090 2.114 2.082 2.106 451,391 +0.00(+0.00%)
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.