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 )

3.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 2.366 2.636 2.358 2.494 1,393,193 +0.13(+5.40%)
Mar 30, 2020 2.531 2.554 2.358 2.366 2,242,055 -0.10(-3.96%)
Mar 27, 2020 2.463 2.539 2.373 2.463 2,152,964 +0.00(+0.00%)
Mar 26, 2020 2.659 2.749 2.400 2.463 1,835,461 -0.07(-2.67%)
Mar 25, 2020 2.351 2.576 2.351 2.531 1,512,807 +0.11(+4.66%)
Mar 24, 2020 2.478 2.561 2.396 2.418 1,098,278 +0.08(+3.54%)
Mar 23, 2020 2.358 2.561 2.306 2.336 1,054,446 -0.04(-1.58%)
Mar 20, 2020 2.546 2.734 2.351 2.373 1,586,297 -0.25(-9.46%)
Mar 19, 2020 2.261 2.674 2.238 2.621 865,036 +0.37(+16.33%)
Mar 18, 2020 2.433 2.486 2.216 2.253 1,108,204 -0.27(-10.71%)
Mar 17, 2020 2.666 2.741 2.366 2.524 702,287 -0.04(-1.47%)
Mar 16, 2020 2.899 2.937 2.561 2.561 1,560,228 -0.52(-16.83%)
Mar 13, 2020 3.087 3.109 2.873 3.079 1,271,008 +0.05(+1.49%)
Mar 12, 2020 3.004 3.230 2.801 3.034 2,765,265 -0.08(-2.65%)
Mar 11, 2020 3.124 3.147 3.027 3.117 1,454,136 -0.05(-1.66%)
Mar 10, 2020 3.147 3.207 3.079 3.169 1,256,040 +0.05(+1.69%)
Mar 09, 2020 3.192 3.207 3.012 3.117 1,737,731 -0.14(-4.38%)
Mar 06, 2020 3.237 3.297 3.207 3.260 1,008,844 -0.02(-0.46%)
Mar 05, 2020 3.305 3.336 3.245 3.275 1,557,461 -0.05(-1.58%)
Mar 04, 2020 3.312 3.376 3.305 3.327 1,777,952 +0.03(+0.91%)
Mar 03, 2020 3.320 3.406 3.275 3.297 2,655,383 -0.03(-0.90%)
Mar 02, 2020 3.305 3.395 3.305 3.327 1,836,207 +0.03(+0.91%)
Feb 28, 2020 3.207 3.350 3.200 3.297 1,547,152 +0.02(+0.69%)
Feb 27, 2020 3.380 3.380 3.263 3.275 1,475,426 -0.08(-2.46%)
Feb 26, 2020 3.462 3.469 3.353 3.357 919,794 -0.05(-1.54%)
Feb 25, 2020 3.485 3.496 3.395 3.410 2,600,728 -0.04(-1.09%)
Feb 24, 2020 3.432 3.507 3.380 3.447 565,086 -0.05(-1.29%)
Feb 21, 2020 3.515 3.568 3.476 3.492 981,017 -0.02(-0.43%)
Feb 20, 2020 3.500 3.511 3.432 3.507 1,067,280 +0.02(+0.65%)
Feb 19, 2020 3.590 3.590 3.440 3.485 570,466 -0.11(-2.93%)
Feb 18, 2020 3.613 3.613 3.496 3.590 626,072 -0.05(-1.44%)
Feb 14, 2020 3.620 3.665 3.609 3.643 390,782 +0.01(+0.21%)
Feb 13, 2020 3.620 3.646 3.586 3.635 429,619 +0.01(+0.21%)
Feb 12, 2020 3.650 3.669 3.605 3.628 629,817 -0.02(-0.62%)
Feb 11, 2020 3.658 3.684 3.635 3.650 568,595 +0.00(+0.00%)
Feb 10, 2020 3.635 3.658 3.605 3.650 1,475,221 +0.00(+0.00%)
Feb 07, 2020 3.665 3.684 3.635 3.650 340,719 -0.05(-1.22%)
Feb 06, 2020 3.703 3.725 3.679 3.695 321,232 -0.01(-0.20%)
Feb 05, 2020 3.718 3.735 3.669 3.703 1,774,841 +0.01(+0.20%)
Feb 04, 2020 3.635 3.737 3.605 3.695 1,553,207 +0.09(+2.50%)
Feb 03, 2020 3.568 3.639 3.560 3.605 1,492,562 +0.06(+1.70%)
Jan 31, 2020 3.553 3.568 3.522 3.545 1,179,537 -0.02(-0.42%)
Jan 30, 2020 3.462 3.579 3.380 3.560 1,645,773 +0.05(+1.28%)
Jan 29, 2020 3.590 3.590 3.500 3.515 676,305 -0.02(-0.64%)
Jan 28, 2020 3.522 3.583 3.522 3.537 404,143 +0.02(+0.64%)
Jan 27, 2020 3.583 3.598 3.485 3.515 507,051 -0.15(-4.10%)
Jan 24, 2020 3.665 3.705 3.646 3.665 387,453 +0.01(+0.21%)
Jan 23, 2020 3.680 3.688 3.628 3.658 512,771 -0.02(-0.65%)
Jan 22, 2020 3.667 3.693 3.659 3.682 972,211 +0.01(+0.20%)
Jan 21, 2020 3.689 3.704 3.652 3.674 832,111 -0.05(-1.40%)
Jan 17, 2020 3.749 3.752 3.689 3.727 536,559 -0.01(-0.40%)
Jan 16, 2020 3.749 3.749 3.712 3.741 458,745 +0.01(+0.20%)
Jan 15, 2020 3.786 3.816 3.727 3.734 464,766 -0.04(-1.19%)
Jan 14, 2020 3.719 3.786 3.704 3.779 869,838 +0.07(+1.81%)
Jan 13, 2020 3.704 3.734 3.644 3.712 738,858 +0.01(+0.40%)
Jan 10, 2020 3.644 3.712 3.614 3.697 724,830 +0.05(+1.43%)
Jan 09, 2020 3.659 3.659 3.611 3.644 357,805 +0.00(+0.00%)
Jan 08, 2020 3.592 3.674 3.570 3.644 3,143,678 +0.06(+1.67%)
Jan 07, 2020 3.607 3.667 3.562 3.585 858,765 -0.04(-1.03%)
Jan 06, 2020 3.600 3.674 3.547 3.622 1,342,751 +0.02(+0.62%)
Jan 03, 2020 3.562 3.607 3.536 3.600 339,450 +0.01(+0.21%)
Jan 02, 2020 3.585 3.629 3.502 3.592 529,103 +0.04(+1.26%)
Dec 31, 2019 3.502 3.555 3.458 3.547 1,895,834 +0.04(+1.28%)
Dec 30, 2019 3.473 3.525 3.450 3.502 413,142 +0.01(+0.21%)
Dec 27, 2019 3.540 3.547 3.480 3.495 329,809 -0.07(-1.89%)
Dec 26, 2019 3.577 3.577 3.517 3.562 321,562 +0.00(+0.00%)
Dec 24, 2019 3.517 3.585 3.495 3.562 243,574 +0.05(+1.49%)
Dec 23, 2019 3.502 3.540 3.458 3.510 477,246 -0.01(-0.21%)
Dec 20, 2019 3.495 3.540 3.488 3.517 668,188 +0.03(+0.86%)
Dec 19, 2019 3.532 3.540 3.480 3.488 439,338 -0.04(-1.06%)
Dec 18, 2019 3.495 3.555 3.495 3.525 589,891 -0.01(-0.21%)
Dec 17, 2019 3.540 3.596 3.525 3.532 657,837 +0.01(+0.21%)
Dec 16, 2019 3.488 3.540 3.473 3.525 525,312 +0.04(+1.29%)
Dec 13, 2019 3.473 3.562 3.432 3.480 638,060 +0.02(+0.65%)
Dec 12, 2019 3.420 3.473 3.398 3.458 632,039 +0.03(+0.87%)
Dec 11, 2019 3.390 3.458 3.390 3.428 567,082 +0.04(+1.32%)
Dec 10, 2019 3.301 3.420 3.301 3.383 1,960,074 +0.05(+1.57%)
Dec 09, 2019 3.338 3.405 3.308 3.331 2,491,164 +0.04(+1.36%)
Dec 06, 2019 3.204 3.353 3.196 3.286 2,957,036 +0.06(+1.85%)
Dec 05, 2019 3.069 3.249 3.069 3.226 1,875,265 +0.34(+11.92%)
Dec 04, 2019 2.763 2.905 2.763 2.883 1,079,598 +0.16(+5.75%)
Dec 03, 2019 2.741 2.815 2.726 2.726 644,004 -0.04(-1.62%)
Dec 02, 2019 2.763 2.800 2.726 2.771 807,371 -0.03(-1.07%)
Nov 29, 2019 2.823 2.823 2.716 2.800 465,321 +0.04(+1.63%)
Nov 27, 2019 2.853 2.853 2.718 2.756 856,192 -0.08(-2.89%)
Nov 26, 2019 2.927 2.942 2.811 2.838 1,102,080 -0.13(-4.28%)
Nov 25, 2019 2.987 3.017 2.950 2.965 578,761 -0.02(-0.75%)
Nov 22, 2019 2.913 2.995 2.913 2.987 1,304,641 +0.06(+2.04%)
Nov 21, 2019 2.927 2.972 2.927 2.927 1,059,077 -0.01(-0.51%)
Nov 20, 2019 2.935 2.987 2.890 2.942 592,400 -0.03(-1.00%)
Nov 19, 2019 3.002 3.039 2.927 2.972 550,910 -0.05(-1.73%)
Nov 18, 2019 3.122 3.166 2.980 3.025 547,849 -0.12(-3.80%)
Nov 15, 2019 2.800 3.151 2.800 3.144 1,141,411 +0.41(+15.03%)
Nov 14, 2019 2.771 2.782 2.733 2.733 975,836 -0.04(-1.61%)
Nov 13, 2019 2.808 2.868 2.674 2.778 1,667,278 -0.08(-2.87%)
Nov 12, 2019 2.748 2.890 2.681 2.860 1,083,530 -0.06(-2.05%)
Nov 11, 2019 2.927 3.054 2.898 2.920 644,174 -0.04(-1.51%)
Nov 08, 2019 3.084 3.084 2.927 2.965 553,029 -0.09(-2.93%)
Nov 07, 2019 3.047 3.084 2.977 3.054 560,160 +0.10(+3.28%)
Nov 06, 2019 2.935 3.017 2.853 2.957 851,145 +0.04(+1.28%)
Nov 05, 2019 3.062 3.062 2.886 2.920 1,079,308 -0.16(-5.33%)
Nov 04, 2019 3.151 3.159 3.032 3.084 471,141 -0.07(-2.13%)
Nov 01, 2019 3.099 3.181 3.084 3.151 544,861 +0.05(+1.69%)
Oct 31, 2019 3.174 3.286 3.092 3.099 323,569 -0.07(-2.35%)
Oct 30, 2019 3.151 3.181 3.036 3.174 287,564 -0.01(-0.23%)
Oct 29, 2019 3.219 3.219 3.166 3.181 174,097 -0.05(-1.62%)
Oct 28, 2019 3.181 3.278 3.166 3.234 144,991 +0.05(+1.64%)
Oct 25, 2019 3.211 3.271 3.159 3.181 322,578 -0.05(-1.62%)
Oct 24, 2019 3.166 3.293 3.107 3.234 450,588 +0.10(+3.10%)
Oct 23, 2019 3.278 3.290 3.122 3.137 365,718 -0.14(-4.33%)
Oct 22, 2019 3.323 3.338 3.211 3.278 457,790 -0.05(-1.57%)
Oct 21, 2019 3.540 3.585 3.320 3.331 439,887 -0.37(-9.90%)
Oct 18, 2019 3.682 3.756 3.667 3.697 390,870 -0.01(-0.20%)
Oct 17, 2019 3.600 3.719 3.600 3.704 257,519 +0.09(+2.48%)
Oct 16, 2019 3.570 3.637 3.525 3.614 366,811 +0.06(+1.68%)
Oct 15, 2019 3.495 3.570 3.495 3.555 295,994 +0.07(+1.93%)
Oct 14, 2019 3.368 3.540 3.368 3.488 353,502 +0.08(+2.41%)
Oct 11, 2019 3.376 3.428 3.363 3.405 374,667 +0.04(+1.33%)
Oct 10, 2019 3.308 3.383 3.293 3.361 317,996 +0.05(+1.58%)
Oct 09, 2019 3.301 3.338 3.301 3.308 169,012 +0.00(+0.00%)
Oct 08, 2019 3.361 3.361 3.293 3.308 284,033 -0.07(-1.99%)
Oct 07, 2019 3.331 3.376 3.271 3.376 434,820 +0.06(+1.80%)
Oct 04, 2019 3.301 3.361 3.234 3.316 316,686 +0.04(+1.14%)
Oct 03, 2019 3.226 3.293 3.215 3.278 269,344 +0.05(+1.62%)
Oct 02, 2019 3.234 3.241 3.155 3.226 251,210 -0.02(-0.69%)
Oct 01, 2019 3.144 3.286 3.144 3.249 348,009 +0.10(+3.33%)
Sep 30, 2019 3.174 3.234 3.054 3.144 3,011,581 -0.01(-0.24%)
Sep 27, 2019 3.189 3.297 3.151 3.151 1,088,652 -0.04(-1.17%)
Sep 26, 2019 3.181 3.256 3.114 3.189 696,081 -0.01(-0.23%)
Sep 25, 2019 3.144 3.204 3.130 3.196 312,064 +0.01(+0.47%)
Sep 24, 2019 3.263 3.293 3.181 3.181 882,858 -0.07(-2.29%)
Sep 23, 2019 3.316 3.316 3.249 3.256 494,858 -0.09(-2.68%)
Sep 20, 2019 3.338 3.368 3.286 3.346 278,389 +0.01(+0.22%)
Sep 19, 2019 3.323 3.405 3.312 3.338 152,049 +0.01(+0.45%)
Sep 18, 2019 3.383 3.383 3.308 3.323 92,799 -0.04(-1.33%)
Sep 17, 2019 3.361 3.376 3.338 3.368 121,879 -0.01(-0.44%)
Sep 16, 2019 3.323 3.405 3.323 3.383 183,102 +0.04(+1.12%)
Sep 13, 2019 3.316 3.390 3.308 3.346 368,240 +0.01(+0.22%)
Sep 12, 2019 3.331 3.390 3.308 3.338 307,701 -0.01(-0.22%)
Sep 11, 2019 3.256 3.361 3.211 3.346 291,181 +0.07(+2.28%)
Sep 10, 2019 3.189 3.271 3.166 3.271 243,576 +0.06(+1.86%)
Sep 09, 2019 3.219 3.219 3.148 3.211 222,920 +0.01(+0.23%)
Sep 06, 2019 3.166 3.256 3.144 3.204 336,370 +0.01(+0.47%)
Sep 05, 2019 3.189 3.263 3.129 3.189 201,033 +0.06(+1.91%)
Sep 04, 2019 3.092 3.166 3.092 3.129 239,844 +0.04(+1.45%)
Sep 03, 2019 3.189 3.189 3.084 3.084 295,264 -0.09(-2.82%)
Aug 30, 2019 3.114 3.189 3.099 3.174 264,731 +0.04(+1.43%)
Aug 29, 2019 3.025 3.146 3.025 3.129 328,917 +0.09(+2.95%)
Aug 28, 2019 3.047 3.065 2.972 3.039 256,392 -0.03(-0.97%)
Aug 27, 2019 3.017 3.077 2.987 3.069 331,412 +0.09(+3.01%)
Aug 26, 2019 3.025 3.062 2.980 2.980 226,384 +0.01(+0.25%)
Aug 23, 2019 3.032 3.092 2.972 2.972 190,413 -0.08(-2.69%)
Aug 22, 2019 3.129 3.159 3.039 3.054 250,157 -0.09(-2.85%)
Aug 21, 2019 3.129 3.174 3.114 3.144 136,263 -0.01(-0.47%)
Aug 20, 2019 3.107 3.159 3.095 3.159 236,260 +0.04(+1.20%)
Aug 19, 2019 3.151 3.174 3.107 3.122 138,307 -0.03(-0.95%)
Aug 16, 2019 3.077 3.189 3.077 3.151 220,542 +0.08(+2.68%)
Aug 15, 2019 3.092 3.144 3.069 3.069 207,127 -0.03(-0.96%)
Aug 14, 2019 3.129 3.234 3.099 3.099 183,544 -0.07(-2.12%)
Aug 13, 2019 3.084 3.219 3.084 3.166 256,230 +0.07(+2.17%)
Aug 12, 2019 3.174 3.189 3.099 3.099 327,701 -0.10(-3.26%)
Aug 09, 2019 3.211 3.342 3.137 3.204 568,830 +0.00(+0.00%)
Aug 08, 2019 3.204 3.234 3.170 3.204 273,532 -0.01(-0.46%)
Aug 07, 2019 3.159 3.219 3.144 3.219 308,428 +0.03(+0.94%)
Aug 06, 2019 3.137 3.204 3.112 3.189 299,285 +0.10(+3.14%)
Aug 05, 2019 3.249 3.271 3.092 3.092 159,093 -0.18(-5.48%)
Aug 02, 2019 3.301 3.331 3.263 3.271 169,524 -0.06(-1.79%)
Aug 01, 2019 3.420 3.435 3.293 3.331 570,410 -0.10(-3.04%)
Jul 31, 2019 3.323 3.458 3.249 3.435 1,664,755 +0.08(+2.45%)
Jul 30, 2019 3.308 3.373 3.271 3.353 1,019,349 +0.01(+0.45%)
Jul 29, 2019 3.338 3.383 3.293 3.338 245,124 -0.01(-0.22%)
Jul 26, 2019 3.316 3.376 3.297 3.346 219,739 +0.02(+0.67%)
Jul 25, 2019 3.361 3.361 3.286 3.323 155,412 -0.01(-0.45%)
Jul 24, 2019 3.376 3.376 3.331 3.338 120,158 -0.01(-0.45%)
Jul 23, 2019 3.398 3.420 3.316 3.353 225,478 -0.06(-1.75%)
Jul 22, 2019 3.390 3.435 3.368 3.413 238,969 +0.01(+0.44%)
Jul 19, 2019 3.450 3.450 3.398 3.398 162,159 -0.05(-1.51%)
Jul 18, 2019 3.465 3.495 3.443 3.450 221,237 -0.04(-1.07%)
Jul 17, 2019 3.495 3.502 3.458 3.488 107,520 -0.01(-0.43%)
Jul 16, 2019 3.517 3.517 3.450 3.502 243,584 -0.03(-0.85%)
Jul 15, 2019 3.502 3.547 3.495 3.532 170,591 +0.03(+0.85%)
Jul 12, 2019 3.488 3.525 3.480 3.502 131,629 +0.00(+0.00%)
Jul 11, 2019 3.488 3.510 3.473 3.502 131,524 +0.00(+0.00%)
Jul 10, 2019 3.502 3.547 3.465 3.502 114,447 +0.00(+0.00%)
Jul 09, 2019 3.473 3.502 3.420 3.502 416,671 +0.01(+0.21%)
Jul 08, 2019 3.488 3.547 3.458 3.495 487,592 -0.01(-0.43%)
Jul 05, 2019 3.547 3.547 3.458 3.510 324,587 -0.02(-0.63%)
Jul 03, 2019 3.458 3.570 3.443 3.532 254,152 +0.07(+2.16%)
Jul 02, 2019 3.517 3.547 3.458 3.458 348,516 -0.07(-1.91%)
Jul 01, 2019 3.614 3.622 3.525 3.525 247,093 -0.04(-1.26%)
Jun 28, 2019 3.547 3.600 3.458 3.570 559,859 +0.03(+0.84%)
Jun 27, 2019 3.622 3.644 3.529 3.540 260,991 -0.07(-1.86%)
Jun 26, 2019 3.637 3.644 3.540 3.607 411,422 -0.01(-0.41%)
Jun 25, 2019 3.562 3.637 3.562 3.622 2,476,253 +0.05(+1.46%)
Jun 24, 2019 3.562 3.614 3.540 3.570 232,497 +0.01(+0.21%)
Jun 21, 2019 3.510 3.562 3.480 3.562 503,217 +0.05(+1.49%)
Jun 20, 2019 3.480 3.577 3.476 3.510 179,899 +0.04(+1.08%)
Jun 19, 2019 3.420 3.488 3.409 3.473 411,182 +0.05(+1.53%)
Jun 18, 2019 3.458 3.502 3.405 3.420 887,511 -0.02(-0.65%)
Jun 17, 2019 3.488 3.510 3.443 3.443 162,171 -0.04(-1.07%)
Jun 14, 2019 3.488 3.496 3.461 3.480 236,878 -0.03(-0.85%)
Jun 13, 2019 3.473 3.510 3.465 3.510 235,539 +0.04(+1.08%)
Jun 12, 2019 3.517 3.570 3.458 3.473 295,723 -0.07(-1.90%)
Jun 11, 2019 3.525 3.570 3.484 3.540 328,810 +0.04(+1.07%)
Jun 10, 2019 3.480 3.510 3.463 3.502 437,421 +0.01(+0.21%)
Jun 07, 2019 3.525 3.540 3.473 3.495 272,230 -0.03(-0.85%)
Jun 06, 2019 3.607 3.607 3.510 3.525 722,756 -0.01(-0.21%)
Jun 05, 2019 3.540 3.566 3.500 3.532 427,298 -0.01(-0.21%)
Jun 04, 2019 3.510 3.555 3.480 3.540 621,506 +0.03(+0.85%)
Jun 03, 2019 3.443 3.510 3.428 3.510 253,961 +0.07(+2.17%)
May 31, 2019 3.361 3.450 3.338 3.435 431,711 +0.05(+1.55%)
May 30, 2019 3.338 3.450 3.331 3.383 946,204 +0.04(+1.34%)
May 29, 2019 3.263 3.376 3.211 3.338 2,958,490 +0.07(+2.29%)
May 28, 2019 3.316 3.338 3.256 3.263 1,038,367 -0.04(-1.13%)
May 24, 2019 3.271 3.346 3.271 3.301 243,975 +0.05(+1.61%)
May 23, 2019 3.241 3.301 3.226 3.249 309,466 -0.02(-0.68%)
May 22, 2019 3.278 3.347 3.234 3.271 302,317 +0.00(+0.00%)
May 21, 2019 3.271 3.323 3.211 3.271 285,715 +0.01(+0.23%)
May 20, 2019 3.256 3.293 3.245 3.263 367,406 +0.01(+0.46%)
May 17, 2019 3.263 3.309 3.234 3.249 1,204,212 -0.04(-1.36%)
May 16, 2019 3.308 3.323 3.275 3.293 506,231 -0.01(-0.45%)
May 15, 2019 3.249 3.316 3.226 3.308 201,213 +0.03(+0.91%)
May 14, 2019 3.278 3.323 3.211 3.278 433,268 +0.01(+0.23%)
May 13, 2019 3.293 3.383 3.234 3.271 309,592 -0.07(-2.23%)
May 10, 2019 3.316 3.390 3.293 3.346 310,928 +0.01(+0.45%)
May 09, 2019 3.286 3.346 3.241 3.331 269,614 -0.00(-0.02%)
May 08, 2019 3.417 3.439 3.274 3.331 463,702 -0.04(-1.27%)
May 07, 2019 3.453 3.460 3.374 3.374 178,587 -0.11(-3.09%)
May 06, 2019 3.468 3.525 3.425 3.482 175,054 -0.04(-1.02%)
May 03, 2019 3.532 3.554 3.478 3.518 201,131 -0.01(-0.20%)
May 02, 2019 3.589 3.589 3.518 3.525 530,931 -0.06(-1.60%)
May 01, 2019 3.597 3.618 3.575 3.582 208,660 -0.02(-0.60%)
Apr 30, 2019 3.539 3.604 3.446 3.604 654,005 +0.07(+2.03%)
Apr 29, 2019 3.632 3.661 3.525 3.532 287,339 -0.10(-2.76%)
Apr 26, 2019 3.604 3.654 3.604 3.632 121,991 +0.02(+0.60%)
Apr 25, 2019 3.668 3.668 3.604 3.611 300,715 -0.04(-1.18%)
Apr 24, 2019 3.683 3.690 3.618 3.654 915,054 -0.02(-0.58%)
Apr 23, 2019 3.654 3.697 3.647 3.675 234,619 +0.01(+0.39%)
Apr 22, 2019 3.718 3.733 3.654 3.661 96,127 -0.08(-2.11%)
Apr 18, 2019 3.747 3.761 3.726 3.740 98,821 -0.01(-0.38%)
Apr 17, 2019 3.740 3.772 3.733 3.754 294,508 +0.01(+0.19%)
Apr 16, 2019 3.733 3.768 3.690 3.747 208,165 +0.02(+0.58%)
Apr 15, 2019 3.747 3.790 3.711 3.726 431,876 -0.01(-0.38%)
Apr 12, 2019 3.704 3.768 3.640 3.740 209,227 +0.04(+0.97%)
Apr 11, 2019 3.740 3.754 3.693 3.704 221,725 -0.06(-1.52%)
Apr 10, 2019 3.747 3.776 3.711 3.761 166,745 +0.01(+0.38%)
Apr 09, 2019 3.704 3.768 3.683 3.747 369,894 +0.03(+0.77%)
Apr 08, 2019 3.754 3.783 3.711 3.718 462,353 -0.04(-0.95%)
Apr 05, 2019 3.740 3.783 3.740 3.754 480,008 +0.01(+0.38%)
Apr 04, 2019 3.718 3.761 3.683 3.740 352,482 +0.02(+0.58%)
Apr 03, 2019 3.704 3.754 3.704 3.718 452,629 +0.01(+0.39%)
Apr 02, 2019 3.761 3.761 3.704 3.704 845,421 -0.05(-1.34%)
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.