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 )

2.990 +0.090 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2019 2.949 3.005 2.838 2.921 3,241,108 -0.01(-0.24%)
Sep 27, 2019 2.963 3.064 2.928 2.928 1,171,623 -0.03(-1.17%)
Sep 26, 2019 2.956 3.025 2.894 2.963 749,132 -0.01(-0.23%)
Sep 25, 2019 2.921 2.977 2.908 2.970 335,848 +0.01(+0.47%)
Sep 24, 2019 3.032 3.060 2.956 2.956 950,144 -0.07(-2.29%)
Sep 23, 2019 3.081 3.081 3.018 3.025 532,574 -0.08(-2.68%)
Sep 20, 2019 3.102 3.130 3.053 3.109 299,607 +0.01(+0.22%)
Sep 19, 2019 3.088 3.164 3.077 3.102 163,638 +0.01(+0.45%)
Sep 18, 2019 3.143 3.143 3.074 3.088 99,871 -0.04(-1.33%)
Sep 17, 2019 3.123 3.136 3.102 3.130 131,168 -0.01(-0.44%)
Sep 16, 2019 3.088 3.164 3.088 3.143 197,057 +0.03(+1.12%)
Sep 13, 2019 3.081 3.150 3.073 3.109 396,305 +0.01(+0.22%)
Sep 12, 2019 3.095 3.150 3.074 3.102 331,152 -0.01(-0.22%)
Sep 11, 2019 3.025 3.123 2.984 3.109 313,373 +0.07(+2.28%)
Sep 10, 2019 2.963 3.039 2.942 3.039 262,141 +0.06(+1.86%)
Sep 09, 2019 2.991 2.991 2.925 2.984 239,910 +0.01(+0.23%)
Sep 06, 2019 2.942 3.025 2.921 2.977 362,007 +0.01(+0.47%)
Sep 05, 2019 2.963 3.032 2.907 2.963 216,355 +0.06(+1.91%)
Sep 04, 2019 2.873 2.942 2.873 2.907 258,124 +0.04(+1.45%)
Sep 03, 2019 2.963 2.963 2.866 2.866 317,767 -0.08(-2.82%)
Aug 30, 2019 2.894 2.963 2.880 2.949 284,907 +0.04(+1.43%)
Aug 29, 2019 2.810 2.923 2.810 2.907 353,985 +0.08(+2.95%)
Aug 28, 2019 2.831 2.848 2.762 2.824 275,933 -0.03(-0.97%)
Aug 27, 2019 2.803 2.859 2.776 2.852 356,670 +0.08(+3.01%)
Aug 26, 2019 2.810 2.845 2.769 2.769 243,638 +0.01(+0.25%)
Aug 23, 2019 2.817 2.873 2.762 2.762 204,926 -0.08(-2.69%)
Aug 22, 2019 2.907 2.935 2.824 2.838 269,222 -0.08(-2.85%)
Aug 21, 2019 2.907 2.949 2.894 2.921 146,648 -0.01(-0.47%)
Aug 20, 2019 2.887 2.935 2.876 2.935 254,266 +0.03(+1.20%)
Aug 19, 2019 2.928 2.949 2.887 2.901 148,848 -0.03(-0.95%)
Aug 16, 2019 2.859 2.963 2.859 2.928 237,351 +0.08(+2.68%)
Aug 15, 2019 2.873 2.921 2.852 2.852 222,913 -0.03(-0.96%)
Aug 14, 2019 2.907 3.005 2.880 2.880 197,533 -0.06(-2.12%)
Aug 13, 2019 2.866 2.991 2.866 2.942 275,759 +0.06(+2.17%)
Aug 12, 2019 2.949 2.963 2.880 2.880 352,677 -0.10(-3.26%)
Aug 09, 2019 2.984 3.105 2.914 2.977 612,184 +0.00(+0.00%)
Aug 08, 2019 2.977 3.005 2.946 2.977 294,380 -0.01(-0.46%)
Aug 07, 2019 2.935 2.991 2.921 2.991 331,935 +0.03(+0.94%)
Aug 06, 2019 2.914 2.977 2.892 2.963 322,095 +0.09(+3.14%)
Aug 05, 2019 3.018 3.039 2.873 2.873 171,218 -0.17(-5.48%)
Aug 02, 2019 3.067 3.095 3.032 3.039 182,444 -0.06(-1.79%)
Aug 01, 2019 3.178 3.192 3.060 3.095 613,884 -0.10(-3.04%)
Jul 31, 2019 3.088 3.213 3.018 3.192 1,791,634 +0.08(+2.45%)
Jul 30, 2019 3.074 3.134 3.039 3.116 1,097,038 +0.01(+0.45%)
Jul 29, 2019 3.102 3.143 3.060 3.102 263,806 -0.01(-0.22%)
Jul 26, 2019 3.081 3.136 3.064 3.109 236,486 +0.02(+0.67%)
Jul 25, 2019 3.123 3.123 3.053 3.088 167,256 -0.01(-0.45%)
Jul 24, 2019 3.136 3.136 3.095 3.102 129,316 -0.01(-0.45%)
Jul 23, 2019 3.157 3.178 3.081 3.116 242,662 -0.06(-1.75%)
Jul 22, 2019 3.150 3.192 3.130 3.171 257,182 +0.01(+0.44%)
Jul 19, 2019 3.206 3.206 3.157 3.157 174,518 -0.05(-1.52%)
Jul 18, 2019 3.220 3.247 3.199 3.206 238,098 -0.03(-1.07%)
Jul 17, 2019 3.247 3.254 3.213 3.241 115,715 -0.01(-0.43%)
Jul 16, 2019 3.268 3.268 3.206 3.254 262,149 -0.03(-0.85%)
Jul 15, 2019 3.254 3.296 3.247 3.282 183,593 +0.03(+0.85%)
Jul 12, 2019 3.241 3.275 3.234 3.254 141,661 +0.00(+0.00%)
Jul 11, 2019 3.241 3.261 3.227 3.254 141,548 +0.00(+0.00%)
Jul 10, 2019 3.254 3.296 3.220 3.254 123,170 +0.00(+0.00%)
Jul 09, 2019 3.227 3.254 3.178 3.254 448,427 +0.01(+0.21%)
Jul 08, 2019 3.241 3.296 3.213 3.247 524,754 -0.01(-0.43%)
Jul 05, 2019 3.296 3.296 3.213 3.261 349,325 -0.02(-0.63%)
Jul 03, 2019 3.213 3.317 3.199 3.282 273,522 +0.07(+2.16%)
Jul 02, 2019 3.268 3.296 3.213 3.213 375,078 -0.06(-1.91%)
Jul 01, 2019 3.359 3.365 3.275 3.275 265,925 -0.04(-1.26%)
Jun 28, 2019 3.296 3.345 3.213 3.317 602,528 +0.03(+0.84%)
Jun 27, 2019 3.365 3.386 3.279 3.289 280,882 -0.06(-1.86%)
Jun 26, 2019 3.379 3.386 3.289 3.352 442,778 -0.01(-0.41%)
Jun 25, 2019 3.310 3.379 3.310 3.365 2,664,980 +0.05(+1.46%)
Jun 24, 2019 3.310 3.359 3.289 3.317 250,217 +0.01(+0.21%)
Jun 21, 2019 3.261 3.310 3.234 3.310 541,569 +0.05(+1.49%)
Jun 20, 2019 3.234 3.324 3.230 3.261 193,610 +0.03(+1.08%)
Jun 19, 2019 3.178 3.241 3.168 3.227 442,520 +0.05(+1.53%)
Jun 18, 2019 3.213 3.254 3.164 3.178 955,152 -0.02(-0.65%)
Jun 17, 2019 3.241 3.261 3.199 3.199 174,531 -0.03(-1.07%)
Jun 14, 2019 3.241 3.248 3.216 3.234 254,932 -0.03(-0.85%)
Jun 13, 2019 3.227 3.261 3.220 3.261 253,491 +0.03(+1.08%)
Jun 12, 2019 3.268 3.317 3.213 3.227 318,262 -0.06(-1.90%)
Jun 11, 2019 3.275 3.317 3.237 3.289 353,870 +0.03(+1.07%)
Jun 10, 2019 3.234 3.261 3.218 3.254 470,759 +0.01(+0.21%)
Jun 07, 2019 3.275 3.289 3.227 3.247 292,977 -0.03(-0.85%)
Jun 06, 2019 3.352 3.352 3.261 3.275 777,841 -0.01(-0.21%)
Jun 05, 2019 3.289 3.313 3.253 3.282 459,864 -0.01(-0.21%)
Jun 04, 2019 3.261 3.303 3.234 3.289 668,874 +0.03(+0.85%)
Jun 03, 2019 3.199 3.261 3.185 3.261 273,316 +0.07(+2.17%)
May 31, 2019 3.123 3.206 3.102 3.192 464,614 +0.05(+1.55%)
May 30, 2019 3.102 3.206 3.095 3.143 1,018,319 +0.04(+1.34%)
May 29, 2019 3.032 3.136 2.984 3.102 3,183,970 +0.07(+2.29%)
May 28, 2019 3.081 3.102 3.025 3.032 1,117,506 -0.03(-1.13%)
May 24, 2019 3.039 3.109 3.039 3.067 262,570 +0.05(+1.61%)
May 23, 2019 3.012 3.067 2.998 3.018 333,052 -0.02(-0.69%)
May 22, 2019 3.046 3.110 3.005 3.039 325,358 +0.00(+0.00%)
May 21, 2019 3.039 3.088 2.984 3.039 307,491 +0.01(+0.23%)
May 20, 2019 3.025 3.060 3.015 3.032 395,407 +0.01(+0.46%)
May 17, 2019 3.032 3.075 3.005 3.018 1,295,991 -0.04(-1.36%)
May 16, 2019 3.074 3.088 3.043 3.060 544,813 -0.01(-0.45%)
May 15, 2019 3.018 3.081 2.998 3.074 216,548 +0.03(+0.91%)
May 14, 2019 3.046 3.088 2.984 3.046 466,290 +0.01(+0.23%)
May 13, 2019 3.060 3.143 3.005 3.039 333,187 -0.07(-2.23%)
May 10, 2019 3.081 3.150 3.060 3.109 334,626 +0.01(+0.45%)
May 09, 2019 3.053 3.109 3.012 3.095 290,163 -0.00(-0.02%)
May 08, 2019 3.175 3.195 3.042 3.096 499,042 -0.04(-1.27%)
May 07, 2019 3.209 3.215 3.135 3.135 192,198 -0.10(-3.09%)
May 06, 2019 3.222 3.275 3.182 3.235 188,396 -0.03(-1.02%)
May 03, 2019 3.282 3.302 3.232 3.269 216,461 -0.01(-0.20%)
May 02, 2019 3.335 3.335 3.269 3.275 571,395 -0.05(-1.60%)
May 01, 2019 3.342 3.362 3.322 3.329 224,563 -0.02(-0.60%)
Apr 30, 2019 3.289 3.349 3.202 3.349 703,850 +0.07(+2.03%)
Apr 29, 2019 3.375 3.402 3.275 3.282 309,239 -0.09(-2.76%)
Apr 26, 2019 3.349 3.395 3.349 3.375 131,288 +0.02(+0.60%)
Apr 25, 2019 3.408 3.408 3.349 3.355 323,634 -0.04(-1.18%)
Apr 24, 2019 3.422 3.428 3.362 3.395 984,794 -0.02(-0.58%)
Apr 23, 2019 3.395 3.435 3.388 3.415 252,500 +0.01(+0.39%)
Apr 22, 2019 3.455 3.468 3.395 3.402 103,453 -0.07(-2.11%)
Apr 18, 2019 3.482 3.495 3.462 3.475 106,352 -0.01(-0.38%)
Apr 17, 2019 3.475 3.505 3.468 3.488 316,954 +0.01(+0.19%)
Apr 16, 2019 3.468 3.502 3.428 3.482 224,030 +0.02(+0.58%)
Apr 15, 2019 3.482 3.522 3.448 3.462 464,792 -0.01(-0.38%)
Apr 12, 2019 3.442 3.502 3.382 3.475 225,173 +0.03(+0.97%)
Apr 11, 2019 3.475 3.488 3.432 3.442 238,624 -0.05(-1.52%)
Apr 10, 2019 3.482 3.508 3.448 3.495 179,453 +0.01(+0.38%)
Apr 09, 2019 3.442 3.502 3.422 3.482 398,085 +0.03(+0.77%)
Apr 08, 2019 3.488 3.515 3.448 3.455 497,591 -0.03(-0.95%)
Apr 05, 2019 3.475 3.515 3.475 3.488 516,592 +0.01(+0.38%)
Apr 04, 2019 3.455 3.495 3.422 3.475 379,346 +0.02(+0.58%)
Apr 03, 2019 3.442 3.488 3.442 3.455 487,126 +0.01(+0.39%)
Apr 02, 2019 3.495 3.495 3.442 3.442 909,854 -0.05(-1.34%)
Apr 01, 2019 3.455 3.528 3.428 3.488 462,650 +0.04(+1.16%)
Mar 29, 2019 3.342 3.505 3.335 3.448 2,728,822 +0.12(+3.60%)
Mar 28, 2019 3.349 3.425 3.329 3.329 665,524 -0.02(-0.60%)
Mar 27, 2019 3.382 3.382 3.335 3.349 464,611 -0.06(-1.76%)
Mar 26, 2019 3.455 3.455 3.355 3.408 309,712 -0.04(-1.16%)
Mar 25, 2019 3.322 3.448 3.315 3.448 688,357 +0.15(+4.44%)
Mar 22, 2019 3.388 3.388 3.292 3.302 289,165 -0.11(-3.31%)
Mar 21, 2019 3.422 3.448 3.388 3.415 176,664 -0.01(-0.19%)
Mar 20, 2019 3.455 3.468 3.402 3.422 223,549 -0.03(-0.96%)
Mar 19, 2019 3.468 3.482 3.422 3.455 142,981 -0.01(-0.19%)
Mar 18, 2019 3.422 3.462 3.422 3.462 222,930 +0.05(+1.56%)
Mar 15, 2019 3.422 3.517 3.408 3.408 580,734 +0.01(+0.20%)
Mar 14, 2019 3.422 3.428 3.355 3.402 267,070 -0.01(-0.39%)
Mar 13, 2019 3.435 3.475 3.402 3.415 121,168 -0.02(-0.58%)
Mar 12, 2019 3.442 3.462 3.402 3.435 178,680 -0.01(-0.19%)
Mar 11, 2019 3.428 3.468 3.415 3.442 153,202 +0.02(+0.58%)
Mar 08, 2019 3.402 3.428 3.375 3.422 136,546 +0.00(+0.00%)
Mar 07, 2019 3.442 3.482 3.402 3.422 238,446 -0.02(-0.58%)
Mar 06, 2019 3.495 3.528 3.408 3.442 269,711 -0.05(-1.34%)
Mar 05, 2019 3.475 3.502 3.455 3.488 210,804 +0.01(+0.19%)
Mar 04, 2019 3.462 3.508 3.435 3.482 250,869 +0.03(+0.77%)
Mar 01, 2019 3.475 3.555 3.448 3.455 218,113 -0.02(-0.57%)
Feb 28, 2019 3.588 3.601 3.462 3.475 191,304 -0.15(-4.22%)
Feb 27, 2019 3.661 3.675 3.562 3.628 271,037 -0.03(-0.91%)
Feb 26, 2019 3.695 3.715 3.635 3.661 291,605 -0.03(-0.90%)
Feb 25, 2019 3.708 3.741 3.688 3.695 296,530 -0.01(-0.36%)
Feb 22, 2019 3.728 3.728 3.675 3.708 459,210 +0.03(+0.72%)
Feb 21, 2019 3.628 3.695 3.568 3.681 1,134,818 +0.03(+0.73%)
Feb 20, 2019 3.701 3.701 3.648 3.655 312,473 -0.04(-1.08%)
Feb 19, 2019 3.535 3.715 3.535 3.695 576,590 +0.21(+6.12%)
Feb 15, 2019 3.462 3.502 3.422 3.482 351,505 +0.01(+0.38%)
Feb 14, 2019 3.455 3.495 3.442 3.468 198,061 +0.01(+0.19%)
Feb 13, 2019 3.515 3.522 3.448 3.462 522,297 -0.07(-1.89%)
Feb 12, 2019 3.468 3.542 3.462 3.528 327,284 +0.05(+1.53%)
Feb 11, 2019 3.522 3.522 3.448 3.475 255,239 -0.04(-1.14%)
Feb 08, 2019 3.535 3.562 3.472 3.515 472,729 -0.03(-0.94%)
Feb 07, 2019 3.522 3.548 3.482 3.548 159,577 +0.01(+0.38%)
Feb 06, 2019 3.568 3.588 3.528 3.535 238,533 -0.05(-1.48%)
Feb 05, 2019 3.588 3.608 3.548 3.588 148,365 +0.00(+0.00%)
Feb 04, 2019 3.508 3.588 3.468 3.588 232,217 +0.05(+1.32%)
Feb 01, 2019 3.608 3.608 3.515 3.542 138,799 -0.07(-2.03%)
Jan 31, 2019 3.542 3.621 3.538 3.615 273,755 +0.08(+2.26%)
Jan 30, 2019 3.495 3.555 3.488 3.535 240,596 +0.03(+0.95%)
Jan 29, 2019 3.448 3.515 3.442 3.502 229,869 +0.07(+2.14%)
Jan 28, 2019 3.435 3.462 3.422 3.428 215,776 -0.05(-1.34%)
Jan 25, 2019 3.448 3.495 3.442 3.475 249,959 +0.03(+0.97%)
Jan 24, 2019 3.462 3.482 3.383 3.442 251,456 -0.02(-0.58%)
Jan 23, 2019 3.508 3.508 3.402 3.462 217,823 -0.03(-0.95%)
Jan 22, 2019 3.528 3.528 3.422 3.495 465,924 -0.05(-1.50%)
Jan 18, 2019 3.542 3.568 3.522 3.548 1,519,884 +0.01(+0.38%)
Jan 17, 2019 3.482 3.535 3.475 3.535 394,887 +0.06(+1.60%)
Jan 16, 2019 3.440 3.512 3.439 3.479 499,002 +0.03(+0.96%)
Jan 15, 2019 3.446 3.473 3.387 3.446 432,485 +0.00(+0.00%)
Jan 14, 2019 3.400 3.453 3.373 3.446 373,652 +0.03(+0.77%)
Jan 11, 2019 3.354 3.433 3.340 3.420 447,650 +0.04(+1.17%)
Jan 10, 2019 3.334 3.406 3.287 3.380 368,087 +0.04(+1.19%)
Jan 09, 2019 3.274 3.354 3.254 3.340 653,108 +0.09(+2.85%)
Jan 08, 2019 3.254 3.301 3.228 3.248 358,999 -0.03(-0.81%)
Jan 07, 2019 3.281 3.301 3.248 3.274 506,465 -0.01(-0.20%)
Jan 04, 2019 3.215 3.291 3.188 3.281 362,383 +0.07(+2.27%)
Jan 03, 2019 3.228 3.281 3.129 3.208 549,702 -0.03(-1.02%)
Jan 02, 2019 3.261 3.261 3.155 3.241 536,434 -0.03(-1.01%)
Dec 31, 2018 3.268 3.294 3.215 3.274 298,433 +0.01(+0.20%)
Dec 28, 2018 3.215 3.307 3.175 3.268 528,381 +0.05(+1.65%)
Dec 27, 2018 3.122 3.228 3.115 3.215 515,765 +0.05(+1.46%)
Dec 26, 2018 3.115 3.175 3.069 3.168 542,846 +0.06(+1.92%)
Dec 24, 2018 3.115 3.149 3.069 3.109 313,098 -0.02(-0.63%)
Dec 21, 2018 3.102 3.168 3.102 3.129 566,932 +0.01(+0.42%)
Dec 20, 2018 3.115 3.142 3.096 3.115 316,815 +0.00(+0.00%)
Dec 19, 2018 3.122 3.176 3.079 3.115 520,841 +0.00(+0.00%)
Dec 18, 2018 3.208 3.208 3.115 3.115 412,772 -0.09(-2.89%)
Dec 17, 2018 3.208 3.228 3.155 3.208 618,513 -0.01(-0.21%)
Dec 14, 2018 3.182 3.228 3.149 3.215 340,613 +0.01(+0.41%)
Dec 13, 2018 3.188 3.208 3.168 3.201 310,081 +0.01(+0.41%)
Dec 12, 2018 3.195 3.241 3.188 3.188 371,295 +0.01(+0.21%)
Dec 11, 2018 3.188 3.201 3.149 3.182 449,431 +0.00(+0.00%)
Dec 10, 2018 3.175 3.208 3.149 3.182 502,489 -0.01(-0.41%)
Dec 07, 2018 3.155 3.215 3.149 3.195 791,286 +0.03(+0.83%)
Dec 06, 2018 3.155 3.201 3.096 3.168 846,581 -0.03(-0.83%)
Dec 04, 2018 3.175 3.241 3.155 3.195 423,158 +0.01(+0.21%)
Dec 03, 2018 3.182 3.235 3.175 3.188 470,868 +0.01(+0.21%)
Nov 30, 2018 3.162 3.215 3.142 3.182 577,061 +0.00(+0.00%)
Nov 29, 2018 3.155 3.200 3.122 3.182 334,212 +0.04(+1.26%)
Nov 28, 2018 3.122 3.142 3.072 3.142 437,664 +0.03(+0.85%)
Nov 27, 2018 3.162 3.162 3.089 3.115 554,510 -0.05(-1.46%)
Nov 26, 2018 3.162 3.188 3.129 3.162 374,178 -0.01(-0.21%)
Nov 23, 2018 3.188 3.195 3.155 3.168 323,831 -0.05(-1.44%)
Nov 21, 2018 3.215 3.215 3.215 0 +0.10(+3.18%)
Nov 20, 2018 3.043 3.162 3.043 3.115 462,003 +0.04(+1.29%)
Nov 19, 2018 3.043 3.102 3.043 3.076 430,542 +0.00(+0.00%)
Nov 16, 2018 3.023 3.089 2.996 3.076 572,677 +0.04(+1.31%)
Nov 15, 2018 2.943 3.082 2.943 3.036 546,299 +0.07(+2.46%)
Nov 14, 2018 2.937 2.983 2.930 2.963 661,241 +0.03(+0.90%)
Nov 13, 2018 2.950 2.963 2.917 2.937 1,292,818 -0.04(-1.33%)
Nov 12, 2018 2.983 3.016 2.957 2.977 859,870 -0.03(-0.88%)
Nov 09, 2018 3.082 3.082 2.970 3.003 1,918,349 -0.09(-2.78%)
Nov 08, 2018 3.122 3.142 3.069 3.089 584,976 -0.05(-1.68%)
Nov 07, 2018 3.010 3.149 2.983 3.142 2,856,426 +0.15(+4.86%)
Nov 06, 2018 2.977 3.010 2.950 2.996 3,149,881 -0.01(-0.22%)
Nov 05, 2018 2.884 3.049 2.877 3.003 2,111,124 +0.12(+4.13%)
Nov 02, 2018 2.877 2.930 2.864 2.884 1,703,217 +0.03(+0.93%)
Nov 01, 2018 2.871 2.884 2.811 2.857 1,292,127 +0.01(+0.47%)
Oct 31, 2018 2.824 2.866 2.778 2.844 2,482,187 +0.02(+0.70%)
Oct 30, 2018 2.771 2.884 2.762 2.824 2,368,843 +0.04(+1.43%)
Oct 29, 2018 2.963 3.003 2.765 2.785 2,570,940 -0.19(-6.24%)
Oct 26, 2018 2.983 3.001 2.940 2.970 643,582 -0.03(-1.10%)
Oct 25, 2018 2.970 3.036 2.970 3.003 403,526 +0.03(+1.11%)
Oct 24, 2018 3.016 3.023 2.970 2.970 815,163 -0.02(-0.66%)
Oct 23, 2018 2.977 3.023 2.963 2.990 488,460 -0.03(-1.09%)
Oct 22, 2018 3.063 3.063 2.997 3.023 786,926 -0.03(-0.87%)
Oct 19, 2018 3.036 3.096 3.003 3.049 338,950 +0.00(+0.00%)
Oct 18, 2018 3.069 3.076 3.036 3.049 363,276 -0.03(-0.86%)
Oct 17, 2018 3.029 3.089 3.029 3.076 349,779 +0.02(+0.65%)
Oct 16, 2018 3.036 3.103 3.036 3.056 313,170 +0.04(+1.32%)
Oct 15, 2018 3.016 3.053 2.977 3.016 320,472 +0.00(+0.00%)
Oct 12, 2018 3.023 3.076 3.010 3.016 337,136 +0.01(+0.44%)
Oct 11, 2018 3.010 3.056 3.003 3.003 599,798 -0.02(-0.66%)
Oct 10, 2018 3.043 3.089 2.983 3.023 2,253,305 -0.03(-1.08%)
Oct 09, 2018 3.089 3.089 3.029 3.056 704,190 -0.03(-1.07%)
Oct 08, 2018 3.129 3.129 3.069 3.089 495,346 -0.03(-1.06%)
Oct 05, 2018 3.188 3.215 3.102 3.122 774,505 -0.06(-1.87%)
Oct 04, 2018 3.254 3.254 3.149 3.182 617,019 -0.07(-2.24%)
Oct 03, 2018 3.294 3.327 3.235 3.254 741,483 -0.02(-0.61%)
Oct 02, 2018 3.314 3.327 3.248 3.274 675,277 -0.03(-0.80%)
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.