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 )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2022 1.131 1.156 1.115 1.131 481,905 +0.04(+3.76%)
Sep 29, 2022 1.196 1.196 1.074 1.090 505,271 -0.15(-11.92%)
Sep 28, 2022 1.147 1.246 1.147 1.237 963,056 +0.08(+7.09%)
Sep 27, 2022 1.196 1.213 1.156 1.156 294,024 -0.02(-2.08%)
Sep 26, 2022 1.205 1.221 1.172 1.180 353,889 -0.03(-2.70%)
Sep 23, 2022 1.295 1.295 1.188 1.213 671,130 -0.11(-8.64%)
Sep 22, 2022 1.344 1.393 1.311 1.328 550,686 -0.02(-1.22%)
Sep 21, 2022 1.393 1.418 1.319 1.344 536,042 -0.09(-6.29%)
Sep 20, 2022 1.451 1.451 1.373 1.434 368,612 -0.02(-1.69%)
Sep 19, 2022 1.369 1.475 1.352 1.459 407,015 +0.05(+3.49%)
Sep 16, 2022 1.418 1.426 1.377 1.410 791,384 -0.02(-1.15%)
Sep 15, 2022 1.500 1.541 1.410 1.426 549,018 -0.09(-5.95%)
Sep 14, 2022 1.516 1.557 1.475 1.516 544,648 +0.02(+1.65%)
Sep 13, 2022 1.508 1.528 1.467 1.492 379,945 -0.05(-3.19%)
Sep 12, 2022 1.516 1.549 1.485 1.541 279,960 +0.06(+3.87%)
Sep 09, 2022 1.532 1.557 1.482 1.483 537,207 -0.02(-1.63%)
Sep 08, 2022 1.565 1.582 1.500 1.508 499,574 -0.04(-2.65%)
Sep 07, 2022 1.500 1.549 1.475 1.549 1,005,429 +0.02(+1.61%)
Sep 06, 2022 1.475 1.598 1.467 1.524 2,787,171 +0.07(+4.49%)
Sep 02, 2022 1.393 1.467 1.393 1.459 1,261,495 +0.05(+3.49%)
Sep 01, 2022 1.319 1.434 1.295 1.410 779,016 +0.06(+4.24%)
Aug 31, 2022 1.369 1.418 1.336 1.352 375,519 -0.04(-2.94%)
Aug 30, 2022 1.410 1.414 1.336 1.393 503,090 -0.01(-0.59%)
Aug 29, 2022 1.328 1.410 1.299 1.401 976,817 +0.03(+2.40%)
Aug 26, 2022 1.377 1.377 1.311 1.369 251,655 +0.01(+0.60%)
Aug 25, 2022 1.311 1.360 1.287 1.360 326,076 +0.07(+5.73%)
Aug 24, 2022 1.278 1.291 1.246 1.287 337,183 +0.02(+1.95%)
Aug 23, 2022 1.262 1.303 1.237 1.262 459,949 +0.02(+1.32%)
Aug 22, 2022 1.213 1.254 1.188 1.246 388,557 +0.02(+2.01%)
Aug 19, 2022 1.303 1.311 1.211 1.221 365,189 -0.10(-7.45%)
Aug 18, 2022 1.344 1.344 1.278 1.319 348,001 -0.02(-1.23%)
Aug 17, 2022 1.344 1.344 1.250 1.336 317,040 +0.00(+0.00%)
Aug 16, 2022 1.311 1.336 1.287 1.336 360,794 +0.00(+0.00%)
Aug 15, 2022 1.303 1.336 1.303 1.336 245,969 +0.00(+0.00%)
Aug 12, 2022 1.319 1.344 1.287 1.336 361,359 +0.03(+2.52%)
Aug 11, 2022 1.311 1.311 1.278 1.303 226,543 +0.02(+1.92%)
Aug 10, 2022 1.295 1.303 1.262 1.278 177,264 +0.01(+0.64%)
Aug 09, 2022 1.311 1.311 1.246 1.270 697,210 -0.02(-1.90%)
Aug 08, 2022 1.328 1.328 1.246 1.295 302,780 +0.02(+1.94%)
Aug 05, 2022 1.229 1.344 1.222 1.270 1,189,836 +0.04(+3.33%)
Aug 04, 2022 1.180 1.246 1.172 1.229 577,364 +0.05(+4.17%)
Aug 03, 2022 1.164 1.205 1.156 1.180 402,208 +0.02(+2.13%)
Aug 02, 2022 1.164 1.180 1.147 1.156 281,861 -0.02(-2.08%)
Aug 01, 2022 1.115 1.180 1.090 1.180 483,749 +0.07(+6.67%)
Jul 29, 2022 1.188 1.196 1.106 1.106 650,370 -0.09(-7.53%)
Jul 28, 2022 1.188 1.217 1.131 1.196 1,074,286 +0.14(+13.18%)
Jul 27, 2022 1.033 1.065 1.000 1.057 1,132,572 +0.05(+4.88%)
Jul 26, 2022 1.016 1.049 0.9834 1.008 1,446,601 +0.01(+0.82%)
Jul 25, 2022 0.9752 1.008 0.9588 0.9998 617,233 +0.03(+3.39%)
Jul 22, 2022 0.9834 1.004 0.9588 0.9670 214,216 -0.01(-0.84%)
Jul 21, 2022 0.9752 0.9834 0.9342 0.9752 333,494 -0.01(-0.83%)
Jul 20, 2022 0.9834 0.9834 0.9588 0.9834 333,554 +0.00(+0.00%)
Jul 19, 2022 0.9670 0.9834 0.9588 0.9834 194,049 +0.03(+3.45%)
Jul 18, 2022 0.9670 0.9916 0.9383 0.9506 311,656 +0.00(+0.00%)
Jul 15, 2022 0.9261 0.9834 0.9179 0.9506 488,467 +0.02(+2.65%)
Jul 14, 2022 0.8687 0.9424 0.8687 0.9261 548,547 -0.01(-0.88%)
Jul 13, 2022 0.9097 0.9342 0.9015 0.9342 224,302 +0.02(+1.79%)
Jul 12, 2022 0.9179 0.9261 0.9015 0.9179 362,188 +0.00(+0.00%)
Jul 11, 2022 0.9179 0.9342 0.8933 0.9179 449,432 +0.01(+0.90%)
Jul 08, 2022 0.9179 0.9261 0.8769 0.9097 691,221 +0.00(+0.00%)
Jul 07, 2022 0.8605 0.9179 0.8359 0.9097 767,786 +0.04(+4.72%)
Jul 06, 2022 0.8277 0.8687 0.8195 0.8687 526,168 +0.02(+1.92%)
Jul 05, 2022 0.9015 0.9342 0.8039 0.8523 1,075,127 -0.06(-6.31%)
Jul 01, 2022 0.9015 0.9301 0.9015 0.9097 222,379 +0.00(+0.00%)
Jun 30, 2022 0.9261 0.9506 0.8851 0.9097 688,723 -0.02(-2.63%)
Jun 29, 2022 0.9506 0.9660 0.9342 0.9342 429,243 -0.02(-1.72%)
Jun 28, 2022 1.008 1.016 0.9465 0.9506 543,555 -0.05(-4.92%)
Jun 27, 2022 0.9670 1.008 0.9670 0.9998 240,506 +0.02(+2.52%)
Jun 24, 2022 0.9588 0.9959 0.9261 0.9752 599,037 +0.03(+3.48%)
Jun 23, 2022 0.9998 1.016 0.9261 0.9424 1,737,137 -0.06(-5.74%)
Jun 22, 2022 0.9834 1.049 0.8933 0.9998 6,625,860 -0.02(-1.61%)
Jun 21, 2022 1.065 1.082 1.008 1.016 1,759,147 -0.05(-4.62%)
Jun 17, 2022 1.049 1.106 1.049 1.065 1,855,803 +0.01(+0.78%)
Jun 16, 2022 1.082 1.094 1.053 1.057 841,798 -0.05(-4.44%)
Jun 15, 2022 1.106 1.147 1.090 1.106 668,517 +0.00(+0.00%)
Jun 14, 2022 1.131 1.147 1.090 1.106 674,534 -0.03(-2.88%)
Jun 13, 2022 1.164 1.180 1.106 1.139 727,849 -0.06(-4.79%)
Jun 10, 2022 1.237 1.237 1.172 1.196 230,129 -0.03(-2.67%)
Jun 09, 2022 1.237 1.270 1.229 1.229 987,847 -0.02(-1.32%)
Jun 08, 2022 1.180 1.262 1.164 1.246 565,602 +0.06(+4.83%)
Jun 07, 2022 1.188 1.196 1.156 1.188 413,564 -0.01(-0.69%)
Jun 06, 2022 1.246 1.262 1.176 1.196 521,176 -0.04(-3.31%)
Jun 03, 2022 1.156 1.237 1.156 1.237 671,250 +0.07(+5.60%)
Jun 02, 2022 1.098 1.188 1.098 1.172 1,586,295 +0.07(+5.93%)
Jun 01, 2022 1.139 1.139 1.086 1.106 1,155,380 -0.02(-1.46%)
May 31, 2022 1.115 1.139 1.090 1.123 2,460,176 +0.02(+1.48%)
May 27, 2022 1.074 1.115 1.049 1.106 670,537 +0.05(+4.65%)
May 26, 2022 1.065 1.090 1.016 1.057 1,195,593 -0.02(-1.53%)
May 25, 2022 1.115 1.115 1.057 1.074 687,077 -0.04(-3.68%)
May 24, 2022 1.123 1.131 1.082 1.115 746,659 -0.01(-0.73%)
May 23, 2022 1.106 1.131 1.094 1.123 433,780 +0.01(+0.73%)
May 20, 2022 1.139 1.147 1.090 1.115 563,591 +0.01(+0.74%)
May 19, 2022 1.098 1.147 1.075 1.106 1,111,554 +0.01(+0.51%)
May 18, 2022 1.093 1.141 1.093 1.101 412,172 -0.02(-1.45%)
May 17, 2022 1.133 1.157 1.109 1.117 324,506 +0.01(+0.73%)
May 16, 2022 1.141 1.180 1.109 1.109 587,607 -0.05(-4.20%)
May 13, 2022 1.068 1.166 1.068 1.157 736,067 +0.09(+8.33%)
May 12, 2022 1.068 1.089 1.056 1.068 665,096 +0.00(+0.00%)
May 11, 2022 1.085 1.093 1.052 1.068 692,226 -0.01(-0.75%)
May 10, 2022 1.060 1.101 1.036 1.076 817,020 +0.02(+1.53%)
May 09, 2022 1.109 1.133 1.060 1.060 603,959 -0.07(-6.43%)
May 06, 2022 1.085 1.133 1.085 1.133 355,674 +0.05(+4.48%)
May 05, 2022 1.117 1.133 1.085 1.085 202,318 -0.06(-4.96%)
May 04, 2022 1.133 1.141 1.101 1.141 473,213 +0.02(+1.44%)
May 03, 2022 1.076 1.129 1.076 1.125 1,077,760 +0.04(+3.73%)
May 02, 2022 1.085 1.117 1.044 1.085 1,308,288 +0.00(+0.00%)
Apr 29, 2022 1.093 1.133 1.085 1.085 631,178 -0.02(-1.47%)
Apr 28, 2022 1.085 1.125 1.085 1.101 839,004 +0.02(+2.26%)
Apr 27, 2022 1.109 1.133 1.068 1.076 680,411 -0.02(-2.21%)
Apr 26, 2022 1.141 1.145 1.101 1.101 458,356 -0.05(-4.23%)
Apr 25, 2022 1.157 1.174 1.141 1.149 655,171 -0.02(-2.07%)
Apr 22, 2022 1.190 1.202 1.174 1.174 574,215 -0.02(-2.03%)
Apr 21, 2022 1.174 1.238 1.174 1.198 460,030 +0.00(+0.00%)
Apr 20, 2022 1.149 1.206 1.149 1.198 461,589 +0.04(+3.50%)
Apr 19, 2022 1.174 1.206 1.149 1.157 925,931 -0.01(-0.69%)
Apr 18, 2022 1.190 1.214 1.158 1.166 1,021,257 -0.01(-0.69%)
Apr 14, 2022 1.174 1.190 1.157 1.174 592,020 -0.02(-1.36%)
Apr 13, 2022 1.198 1.230 1.174 1.190 546,256 -0.01(-0.68%)
Apr 12, 2022 1.198 1.238 1.190 1.198 434,406 +0.02(+1.37%)
Apr 11, 2022 1.190 1.206 1.174 1.182 354,310 -0.01(-0.68%)
Apr 08, 2022 1.214 1.222 1.190 1.190 436,964 -0.03(-2.65%)
Apr 07, 2022 1.222 1.246 1.198 1.222 434,455 -0.02(-1.31%)
Apr 06, 2022 1.238 1.255 1.217 1.238 742,222 +0.00(+0.00%)
Apr 05, 2022 1.279 1.319 1.238 1.238 668,675 -0.05(-3.77%)
Apr 04, 2022 1.287 1.295 1.279 1.287 816,604 +0.00(+0.00%)
Apr 01, 2022 1.287 1.295 1.263 1.287 1,509,095 +0.01(+0.63%)
Mar 31, 2022 1.279 1.319 1.222 1.279 1,937,972 +0.00(+0.00%)
Mar 30, 2022 1.327 1.327 1.271 1.279 1,037,347 -0.06(-4.82%)
Mar 29, 2022 1.360 1.400 1.311 1.344 1,445,436 -0.02(-1.19%)
Mar 28, 2022 1.416 1.416 1.360 1.360 1,026,299 -0.06(-4.55%)
Mar 25, 2022 1.368 1.425 1.360 1.425 726,567 +0.07(+5.39%)
Mar 24, 2022 1.368 1.392 1.352 1.352 407,148 -0.01(-0.59%)
Mar 23, 2022 1.360 1.376 1.335 1.360 673,726 -0.02(-1.75%)
Mar 22, 2022 1.449 1.473 1.376 1.384 1,087,435 +0.01(+0.59%)
Mar 21, 2022 1.376 1.412 1.335 1.376 1,164,932 +0.02(+1.19%)
Mar 18, 2022 1.392 1.433 1.360 1.360 1,581,255 +0.01(+0.60%)
Mar 17, 2022 1.344 1.404 1.335 1.352 1,433,948 +0.06(+4.38%)
Mar 16, 2022 1.255 1.327 1.251 1.295 1,422,589 +0.06(+5.26%)
Mar 15, 2022 1.246 1.267 1.214 1.230 2,357,319 +0.04(+3.40%)
Mar 14, 2022 1.157 1.230 1.117 1.190 2,133,786 +0.02(+2.08%)
Mar 11, 2022 1.166 1.190 1.149 1.166 805,150 +0.01(+0.70%)
Mar 10, 2022 1.190 1.214 1.149 1.157 656,182 -0.01(-0.69%)
Mar 09, 2022 1.141 1.190 1.121 1.166 1,421,898 +0.04(+3.60%)
Mar 08, 2022 1.149 1.174 1.109 1.125 1,291,103 +0.00(+0.00%)
Mar 07, 2022 1.182 1.182 1.101 1.125 2,505,216 -0.07(-6.08%)
Mar 04, 2022 1.198 1.206 1.149 1.198 1,605,294 -0.02(-1.33%)
Mar 03, 2022 1.246 1.255 1.206 1.214 1,527,989 -0.04(-3.23%)
Mar 02, 2022 1.303 1.311 1.238 1.255 2,724,486 -0.06(-4.32%)
Mar 01, 2022 1.352 1.352 1.271 1.311 1,372,670 -0.07(-5.26%)
Feb 28, 2022 1.392 1.425 1.303 1.384 1,940,518 -0.02(-1.16%)
Feb 25, 2022 1.425 1.408 1.368 1.400 1,021,650 -0.02(-1.14%)
Feb 24, 2022 1.400 1.429 1.368 1.416 1,169,516 -0.03(-2.23%)
Feb 23, 2022 1.473 1.505 1.433 1.449 705,457 -0.01(-0.56%)
Feb 22, 2022 1.441 1.473 1.433 1.457 534,755 +0.00(+0.00%)
Feb 18, 2022 1.457 0 +0.00(+0.00%)
Feb 17, 2022 1.473 1.489 1.441 1.457 1,372,710 -0.04(-2.70%)
Feb 16, 2022 1.505 1.514 1.473 1.497 957,623 +0.00(+0.00%)
Feb 15, 2022 1.481 1.505 1.465 1.497 570,199 +0.02(+1.65%)
Feb 14, 2022 1.514 1.522 1.457 1.473 1,208,827 -0.06(-3.70%)
Feb 11, 2022 1.530 1.538 1.522 1.530 454,469 +0.01(+0.53%)
Feb 10, 2022 1.538 1.578 1.514 1.522 605,561 -0.02(-1.05%)
Feb 09, 2022 1.530 1.546 1.497 1.538 671,681 +0.02(+1.06%)
Feb 08, 2022 1.522 1.546 1.497 1.522 767,805 +0.00(+0.00%)
Feb 07, 2022 1.497 1.542 1.481 1.522 1,190,977 +0.01(+0.54%)
Feb 04, 2022 1.578 1.582 1.497 1.514 1,670,195 -0.07(-4.59%)
Feb 03, 2022 1.586 1.586 1,602,718 -0.05(-2.97%)
Feb 02, 2022 1.643 1.643 1.611 1.635 747,859 -0.02(-1.46%)
Feb 01, 2022 1.643 1.659 1.619 1.659 1,282,763 +0.02(+1.49%)
Jan 31, 2022 1.603 1.643 1.635 1,116,083 +0.03(+2.02%)
Jan 28, 2022 1.643 1.647 1.578 1.603 1,365,907 -0.06(-3.88%)
Jan 27, 2022 1.667 1.700 1.619 1.667 1,217,529 +0.00(+0.00%)
Jan 26, 2022 1.692 1.696 1.651 1.667 708,719 -0.02(-1.44%)
Jan 25, 2022 1.675 1.700 1.651 1.692 610,954 -0.01(-0.48%)
Jan 24, 2022 1.708 1.708 1.659 1.700 1,554,025 +0.00(+0.00%)
Jan 21, 2022 1.708 1.797 1.696 1.700 1,825,281 +0.07(+4.48%)
Jan 20, 2022 1.643 1.659 1.619 1.627 625,149 -0.00(-0.15%)
Jan 19, 2022 1.565 1.643 1.557 1.629 913,306 +0.06(+4.12%)
Jan 18, 2022 1.597 1.662 1.557 1.565 1,720,619 -0.04(-2.51%)
Jan 14, 2022 1.605 0 -0.01(-0.50%)
Jan 13, 2022 1.581 1.621 1.565 1.613 821,656 +0.02(+1.01%)
Jan 12, 2022 1.581 1.597 1.565 1.597 908,274 +0.04(+2.59%)
Jan 11, 2022 1.557 1.573 1.500 1.557 1,273,663 -0.02(-1.53%)
Jan 10, 2022 1.508 1.597 1.476 1.581 3,111,732 +0.07(+4.81%)
Jan 07, 2022 1.533 1.533 1.484 1.508 994,339 -0.01(-0.53%)
Jan 06, 2022 1.541 1.621 1.516 1.516 1,923,509 -0.02(-1.05%)
Jan 05, 2022 1.581 1.597 1.529 1.533 1,352,025 -0.04(-2.56%)
Jan 04, 2022 1.492 1.581 1.476 1.573 2,510,327 +0.06(+4.28%)
Jan 03, 2022 1.476 1.516 1.468 1.508 1,297,663 +0.05(+3.31%)
Dec 31, 2021 1.428 1.472 1.412 1.460 3,060,487 +0.03(+2.26%)
Dec 30, 2021 1.428 1.460 1.428 1.428 1,327,967 +0.00(+0.00%)
Dec 29, 2021 1.460 1.476 1.420 1.428 1,329,848 -0.03(-2.21%)
Dec 28, 2021 1.492 1.508 1.460 1.460 1,161,815 -0.03(-2.16%)
Dec 27, 2021 1.508 1.508 1.468 1.492 1,870,749 -0.04(-2.63%)
Dec 23, 2021 1.468 1.541 1.460 1.533 1,748,416 +0.06(+4.40%)
Dec 22, 2021 1.508 1.508 1.452 1.468 1,892,853 -0.04(-2.67%)
Dec 21, 2021 1.500 1.557 1.500 1.508 2,053,666 +0.01(+0.54%)
Dec 20, 2021 1.573 1.573 1.492 1.500 2,277,031 -0.07(-4.62%)
Dec 17, 2021 1.573 1.629 1.573 1.573 1,959,416 -0.01(-0.51%)
Dec 16, 2021 1.573 1.629 1.573 1.581 931,784 -0.01(-0.51%)
Dec 15, 2021 1.589 1.605 1.549 1.589 1,340,890 +0.02(+1.03%)
Dec 14, 2021 1.621 1.629 1.565 1.573 1,169,732 -0.06(-3.47%)
Dec 13, 2021 1.621 1.686 1.621 1.629 1,301,399 +0.00(+0.00%)
Dec 10, 2021 1.589 1.654 1.589 1.629 622,434 +0.03(+2.02%)
Dec 09, 2021 1.637 1.678 1.589 1.597 2,165,086 -0.04(-2.46%)
Dec 08, 2021 1.654 1.670 1.629 1.637 582,356 -0.02(-0.98%)
Dec 07, 2021 1.654 1.686 1.654 1.654 962,749 -0.02(-1.44%)
Dec 06, 2021 1.718 1.718 1.617 1.678 1,751,517 -0.01(-0.48%)
Dec 03, 2021 1.637 1.694 1.637 1.686 583,064 +0.02(+0.97%)
Dec 02, 2021 1.686 1.714 1.645 1.670 1,165,425 -0.01(-0.48%)
Dec 01, 2021 1.775 1.799 1.670 1.678 1,225,773 -0.10(-5.45%)
Nov 30, 2021 1.807 1.823 1.726 1.775 1,982,938 -0.05(-2.65%)
Nov 29, 2021 1.831 1.863 1.775 1.823 705,281 -0.02(-0.88%)
Nov 26, 2021 1.815 1.863 1.750 1.839 997,149 +0.00(+0.00%)
Nov 24, 2021 1.847 1.904 1.807 1.839 1,146,931 +0.01(+0.44%)
Nov 23, 2021 1.871 1.912 1.815 1.831 1,437,585 +0.01(+0.44%)
Nov 22, 2021 1.726 1.871 1.694 1.823 4,601,859 +0.23(+14.14%)
Nov 19, 2021 1.573 1.645 1.557 1.597 1,662,664 +0.03(+2.06%)
Nov 18, 2021 1.589 1.573 1.533 1.565 1,769,277 -0.05(-3.00%)
Nov 17, 2021 1.637 1.645 1.597 1.613 2,447,121 -0.06(-3.85%)
Nov 16, 2021 1.678 1.702 1.629 1.678 2,199,953 -0.05(-2.80%)
Nov 15, 2021 1.726 1.742 1.670 1.726 2,270,924 -0.04(-2.28%)
Nov 12, 2021 1.823 1.823 1.734 1.766 878,989 -0.04(-2.23%)
Nov 11, 2021 1.807 1.839 1.799 1.807 1,010,005 +0.03(+1.82%)
Nov 10, 2021 1.783 1.775 835,179 +0.01(+0.46%)
Nov 09, 2021 1.750 1.799 1.734 1.766 838,930 +0.02(+0.92%)
Nov 08, 2021 1.783 1.783 1.726 1.750 832,005 -0.01(-0.46%)
Nov 05, 2021 1.783 1.797 1.718 1.758 916,941 -0.02(-0.91%)
Nov 04, 2021 1.742 1.807 1.742 1.775 1,350,524 +0.03(+1.85%)
Nov 03, 2021 1.726 1.750 1.678 1.742 1,338,807 +0.02(+0.93%)
Nov 02, 2021 1.758 1.762 1.694 1.726 1,366,825 -0.03(-1.84%)
Nov 01, 2021 1.766 1.791 1.758 1.758 889,527 +0.01(+0.46%)
Oct 29, 2021 1.807 1.831 1.706 1.750 2,677,299 -0.06(-3.12%)
Oct 28, 2021 1.847 1.855 1.791 1.807 1,037,265 -0.01(-0.44%)
Oct 27, 2021 1.912 1.912 1.807 1.815 1,621,537 -0.10(-5.06%)
Oct 26, 2021 1.968 1.892 1.912 1,509,467 -0.05(-2.47%)
Oct 25, 2021 1.928 1.960 1.920 1.960 749,685 +0.04(+2.10%)
Oct 22, 2021 1.920 1.928 1.887 1.920 613,122 +0.00(+0.00%)
Oct 21, 2021 1.968 1.968 1.904 1.920 930,821 -0.04(-2.06%)
Oct 20, 2021 1.920 1.968 1.920 1.960 427,857 +0.03(+1.67%)
Oct 19, 2021 1.887 1.964 1.887 1.928 1,364,837 +0.05(+2.58%)
Oct 18, 2021 1.839 1.912 1.823 1.879 1,397,658 +0.04(+2.19%)
Oct 15, 2021 1.799 1.847 1.772 1.839 1,187,988 +0.05(+2.70%)
Oct 14, 2021 1.815 1.823 1.783 1.791 677,387 +0.00(+0.00%)
Oct 13, 2021 1.815 1.815 1.766 1.791 1,252,193 +0.00(+0.00%)
Oct 12, 2021 1.791 1.815 1.766 1.791 965,272 -0.02(-0.89%)
Oct 11, 2021 1.766 1.835 1.766 1.807 520,581 +0.02(+1.36%)
Oct 08, 2021 1.831 1.834 1.758 1.783 1,198,209 -0.06(-3.07%)
Oct 07, 2021 1.896 1.904 1.815 1.839 1,214,827 -0.04(-2.15%)
Oct 06, 2021 1.904 1.912 1.863 1.879 885,747 -0.04(-2.10%)
Oct 05, 2021 1.944 1.952 1.904 1.920 830,938 -0.04(-2.06%)
Oct 04, 2021 1.936 1.968 1.936 1.960 528,073 +0.01(+0.41%)
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.