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, 2021 3.229 3.230 3.117 3.133 406,196 -0.07(-2.24%)
Mar 30, 2021 3.181 3.209 3.093 3.205 1,368,259 +0.06(+2.04%)
Mar 29, 2021 3.085 3.165 3.049 3.141 725,126 +0.06(+1.81%)
Mar 26, 2021 3.085 3.093 3.029 3.085 612,732 +0.00(+0.00%)
Mar 25, 2021 3.117 3.117 3.053 3.085 508,425 -0.02(-0.77%)
Mar 24, 2021 3.117 3.133 3.085 3.109 480,794 +0.02(+0.78%)
Mar 23, 2021 3.109 3.125 3.073 3.085 489,336 -0.04(-1.28%)
Mar 22, 2021 3.133 3.165 3.101 3.125 262,928 +0.01(+0.26%)
Mar 19, 2021 3.197 3.213 3.117 3.117 797,540 -0.06(-2.01%)
Mar 18, 2021 3.197 3.221 3.157 3.181 530,467 -0.04(-1.24%)
Mar 17, 2021 3.197 3.245 3.141 3.221 449,958 +0.02(+0.50%)
Mar 16, 2021 3.181 3.214 3.149 3.205 477,058 +0.02(+0.75%)
Mar 15, 2021 3.117 3.181 3.101 3.181 722,567 +0.03(+1.02%)
Mar 12, 2021 3.157 3.189 3.046 3.149 787,280 +0.00(+0.00%)
Mar 11, 2021 3.149 3.197 3.101 3.149 872,746 +0.06(+1.81%)
Mar 10, 2021 3.069 3.101 3.037 3.093 407,017 +0.05(+1.57%)
Mar 09, 2021 3.005 3.061 2.949 3.045 912,491 +0.07(+2.42%)
Mar 08, 2021 2.989 3.037 2.925 2.973 597,092 -0.05(-1.59%)
Mar 05, 2021 3.061 3.085 2.957 3.021 412,659 +0.02(+0.53%)
Mar 04, 2021 3.037 3.077 2.989 3.005 649,223 -0.06(-2.08%)
Mar 03, 2021 2.997 3.069 2.973 3.069 435,107 +0.03(+1.05%)
Mar 02, 2021 2.949 3.037 2.949 3.037 407,434 +0.10(+3.54%)
Mar 01, 2021 3.109 3.173 2.917 2.933 1,321,598 +0.06(+1.94%)
Feb 26, 2021 3.053 3.079 2.877 2.877 631,000 -0.14(-4.76%)
Feb 25, 2021 3.101 3.101 3.013 3.021 422,637 -0.10(-3.08%)
Feb 24, 2021 3.117 3.117 3.061 3.117 509,418 +0.02(+0.78%)
Feb 23, 2021 3.093 3.093 3.037 3.093 366,239 +0.01(+0.26%)
Feb 22, 2021 3.165 3.173 3.085 3.085 355,935 -0.12(-3.74%)
Feb 19, 2021 3.157 3.229 3.141 3.205 279,652 +0.09(+2.82%)
Feb 18, 2021 3.173 3.181 3.117 3.117 369,530 -0.07(-2.26%)
Feb 17, 2021 3.213 3.213 3.117 3.189 610,537 -0.04(-1.24%)
Feb 16, 2021 3.229 3.269 3.149 3.229 1,349,933 +0.04(+1.25%)
Feb 12, 2021 3.141 3.197 3.109 3.189 484,480 +0.06(+1.79%)
Feb 11, 2021 3.181 3.205 3.125 3.133 332,318 -0.05(-1.51%)
Feb 10, 2021 3.157 3.237 3.133 3.181 650,638 +0.06(+1.79%)
Feb 09, 2021 3.069 3.141 3.061 3.125 699,721 +0.05(+1.56%)
Feb 08, 2021 3.093 3.101 3.045 3.077 1,054,431 -0.01(-0.26%)
Feb 05, 2021 3.093 3.109 3.053 3.085 363,985 +0.03(+1.05%)
Feb 04, 2021 3.045 3.069 2.997 3.053 456,652 +0.01(+0.26%)
Feb 03, 2021 3.037 3.101 3.029 3.045 1,342,638 +0.01(+0.26%)
Feb 02, 2021 3.037 3.069 3.021 3.037 512,386 +0.03(+1.06%)
Feb 01, 2021 2.997 3.025 2.957 3.005 462,394 +0.06(+2.17%)
Jan 29, 2021 2.989 2.997 2.909 2.941 562,933 -0.07(-2.39%)
Jan 28, 2021 2.981 3.061 2.957 3.013 402,853 +0.09(+3.01%)
Jan 27, 2021 3.061 3.077 2.925 2.925 254,516 -0.12(-3.94%)
Jan 26, 2021 3.109 3.125 3.037 3.045 286,211 -0.04(-1.30%)
Jan 25, 2021 3.205 3.205 3.061 3.085 536,738 -0.12(-3.74%)
Jan 22, 2021 3.325 3.357 3.141 3.205 379,376 -0.11(-3.37%)
Jan 21, 2021 3.373 3.413 3.317 3.317 456,276 -0.04(-1.19%)
Jan 20, 2021 3.341 3.381 3.317 3.357 252,997 +0.06(+1.94%)
Jan 19, 2021 3.349 3.373 3.285 3.293 370,985 +0.00(+0.00%)
Jan 15, 2021 3.341 3.389 3.257 3.293 517,638 -0.09(-2.60%)
Jan 14, 2021 3.397 3.397 3.341 3.381 378,421 +0.02(+0.47%)
Jan 13, 2021 3.429 3.437 3.293 3.365 529,876 -0.06(-1.86%)
Jan 12, 2021 3.501 3.501 3.421 3.429 713,959 -0.06(-1.83%)
Jan 11, 2021 3.517 3.532 3.429 3.493 627,154 -0.03(-0.91%)
Jan 08, 2021 3.517 3.592 3.477 3.525 600,095 +0.03(+0.92%)
Jan 07, 2021 3.453 3.513 3.389 3.493 846,205 +0.10(+3.07%)
Jan 06, 2021 3.293 3.437 3.221 3.389 388,884 +0.14(+4.43%)
Jan 05, 2021 3.205 3.333 3.205 3.245 522,855 +0.04(+1.25%)
Jan 04, 2021 3.173 3.245 3.149 3.205 518,131 +0.10(+3.09%)
Dec 31, 2020 3.109 3.109 3.109 193,584 -0.02(-0.51%)
Dec 30, 2020 3.157 3.173 3.117 3.125 193,584 -0.02(-0.76%)
Dec 29, 2020 3.157 3.189 3.125 3.149 628,992 +0.02(+0.51%)
Dec 28, 2020 3.173 3.173 3.113 3.133 345,785 -0.02(-0.51%)
Dec 24, 2020 3.133 3.173 3.069 3.149 351,098 +0.04(+1.29%)
Dec 23, 2020 3.077 3.113 3.061 3.109 559,289 +0.06(+2.10%)
Dec 22, 2020 3.037 3.141 3.021 3.045 788,220 +0.02(+0.79%)
Dec 21, 2020 3.093 3.093 2.997 3.021 575,458 -0.08(-2.58%)
Dec 18, 2020 3.069 3.125 3.045 3.101 1,798,658 +0.03(+1.04%)
Dec 17, 2020 2.981 3.093 2.981 3.069 577,233 +0.08(+2.67%)
Dec 16, 2020 2.933 2.997 2.893 2.989 626,107 +0.06(+2.19%)
Dec 15, 2020 2.901 2.933 2.853 2.925 797,993 +0.02(+0.83%)
Dec 14, 2020 2.957 2.957 2.869 2.901 650,497 -0.02(-0.82%)
Dec 11, 2020 2.941 2.981 2.877 2.925 629,749 -0.02(-0.54%)
Dec 10, 2020 2.925 3.013 2.925 2.941 608,998 +0.04(+1.38%)
Dec 09, 2020 3.013 3.045 2.901 2.901 521,151 -0.07(-2.42%)
Dec 08, 2020 3.029 3.037 2.933 2.973 547,364 -0.04(-1.33%)
Dec 07, 2020 3.141 3.145 2.997 3.013 439,990 -0.08(-2.58%)
Dec 04, 2020 3.109 3.161 3.093 3.093 451,572 +0.06(+1.84%)
Dec 03, 2020 2.965 3.069 2.957 3.037 414,378 +0.07(+2.43%)
Dec 02, 2020 2.901 3.013 2.881 2.965 603,149 +0.09(+3.06%)
Dec 01, 2020 2.797 2.917 2.789 2.877 658,386 +0.09(+3.15%)
Nov 30, 2020 2.901 2.901 2.757 2.789 713,349 -0.09(-3.06%)
Nov 27, 2020 2.893 2.943 2.869 2.877 295,918 -0.02(-0.55%)
Nov 25, 2020 2.981 2.981 2.877 2.893 582,452 -0.08(-2.69%)
Nov 24, 2020 2.829 2.973 2.828 2.973 472,403 +0.17(+5.98%)
Nov 23, 2020 2.797 2.853 2.765 2.805 308,250 -0.02(-0.85%)
Nov 20, 2020 2.821 2.837 2.765 2.829 378,375 +0.00(+0.00%)
Nov 19, 2020 2.877 2.897 2.797 2.829 287,152 -0.03(-1.12%)
Nov 18, 2020 2.853 2.901 2.829 2.861 410,251 +0.03(+1.13%)
Nov 17, 2020 2.885 2.893 2.821 2.829 217,399 -0.07(-2.48%)
Nov 16, 2020 2.837 2.909 2.837 2.901 343,414 +0.06(+1.97%)
Nov 13, 2020 2.789 2.845 2.777 2.845 304,802 +0.06(+2.01%)
Nov 12, 2020 2.869 2.870 2.789 2.789 307,352 -0.10(-3.32%)
Nov 11, 2020 2.909 2.945 2.861 2.885 321,541 -0.03(-1.10%)
Nov 10, 2020 2.805 2.929 2.805 2.917 373,326 +0.11(+3.99%)
Nov 09, 2020 2.861 2.885 2.781 2.805 459,533 +0.02(+0.86%)
Nov 06, 2020 2.781 2.809 2.749 2.781 243,366 +0.02(+0.58%)
Nov 05, 2020 2.677 2.765 2.637 2.765 469,257 +0.13(+4.85%)
Nov 04, 2020 2.621 2.685 2.573 2.637 453,464 -0.01(-0.30%)
Nov 03, 2020 2.677 2.677 2.601 2.645 229,782 -0.02(-0.60%)
Nov 02, 2020 2.685 2.685 2.617 2.661 243,346 +0.00(+0.00%)
Oct 30, 2020 2.637 2.673 2.573 2.661 354,351 +0.00(+0.00%)
Oct 29, 2020 2.605 2.669 2.573 2.661 997,183 +0.09(+3.42%)
Oct 28, 2020 2.613 2.645 2.533 2.573 557,142 -0.09(-3.30%)
Oct 27, 2020 2.717 2.749 2.637 2.661 341,494 -0.06(-2.06%)
Oct 26, 2020 2.725 2.773 2.709 2.717 247,962 -0.06(-2.02%)
Oct 23, 2020 2.797 2.805 2.749 2.773 248,996 -0.02(-0.57%)
Oct 22, 2020 2.789 2.821 2.773 2.789 316,232 -0.02(-0.57%)
Oct 21, 2020 2.821 2.869 2.781 2.805 331,867 -0.03(-1.13%)
Oct 20, 2020 2.765 2.845 2.741 2.837 399,718 +0.09(+3.20%)
Oct 19, 2020 2.765 2.789 2.733 2.749 267,243 -0.02(-0.58%)
Oct 16, 2020 2.733 2.789 2.717 2.765 409,405 +0.03(+1.17%)
Oct 15, 2020 2.693 2.773 2.677 2.733 277,428 +0.02(+0.89%)
Oct 14, 2020 2.693 2.741 2.661 2.709 466,761 +0.06(+2.42%)
Oct 13, 2020 2.757 2.757 2.637 2.645 372,538 -0.14(-5.16%)
Oct 12, 2020 2.765 2.805 2.733 2.789 430,485 +0.04(+1.45%)
Oct 09, 2020 2.693 2.765 2.693 2.749 303,050 +0.06(+2.08%)
Oct 08, 2020 2.645 2.713 2.645 2.693 298,210 +0.04(+1.51%)
Oct 07, 2020 2.709 2.709 2.637 2.653 250,824 -0.01(-0.30%)
Oct 06, 2020 2.717 2.733 2.657 2.661 240,166 -0.07(-2.63%)
Oct 05, 2020 2.741 2.765 2.677 2.733 348,301 +0.01(+0.29%)
Oct 02, 2020 2.717 2.789 2.717 2.725 209,082 -0.02(-0.87%)
Oct 01, 2020 2.765 2.781 2.725 2.749 191,797 +0.00(+0.00%)
Sep 30, 2020 2.645 2.765 2.645 2.749 856,678 +0.10(+3.93%)
Sep 29, 2020 2.717 2.725 2.645 2.645 264,257 -0.07(-2.65%)
Sep 28, 2020 2.717 2.773 2.701 2.717 224,443 +0.02(+0.59%)
Sep 25, 2020 2.661 2.709 2.633 2.701 357,979 +0.05(+1.81%)
Sep 24, 2020 2.669 2.685 2.629 2.653 419,126 -0.02(-0.60%)
Sep 23, 2020 2.757 2.757 2.621 2.669 714,063 -0.09(-3.19%)
Sep 22, 2020 2.733 2.781 2.677 2.757 892,965 +0.01(+0.29%)
Sep 21, 2020 2.733 2.757 2.717 2.749 184,830 -0.01(-0.29%)
Sep 18, 2020 2.821 2.821 2.757 2.757 283,030 -0.06(-1.99%)
Sep 17, 2020 2.805 2.841 2.785 2.813 355,537 -0.01(-0.28%)
Sep 16, 2020 2.813 2.861 2.813 2.821 443,265 +0.01(+0.28%)
Sep 15, 2020 2.845 2.847 2.797 2.813 529,112 -0.01(-0.28%)
Sep 14, 2020 2.877 2.901 2.797 2.821 330,732 -0.06(-1.94%)
Sep 11, 2020 2.821 2.877 2.777 2.877 438,184 +0.10(+3.45%)
Sep 10, 2020 2.885 2.925 2.781 2.781 351,971 -0.10(-3.60%)
Sep 09, 2020 2.933 2.969 2.869 2.885 379,660 -0.04(-1.37%)
Sep 08, 2020 2.933 2.987 2.909 2.925 266,653 -0.02(-0.54%)
Sep 04, 2020 2.981 2.981 2.901 2.941 640,885 +0.01(+0.27%)
Sep 03, 2020 2.989 2.989 2.909 2.933 261,161 -0.06(-1.87%)
Sep 02, 2020 3.053 3.053 2.957 2.989 372,489 -0.04(-1.32%)
Sep 01, 2020 3.005 3.061 2.997 3.029 368,207 +0.02(+0.53%)
Aug 31, 2020 3.045 3.077 2.965 3.013 521,866 -0.06(-2.08%)
Aug 28, 2020 3.053 3.093 3.013 3.077 221,344 +0.08(+2.67%)
Aug 27, 2020 2.957 3.013 2.933 2.997 380,976 +0.02(+0.81%)
Aug 26, 2020 3.069 3.069 2.957 2.973 234,647 -0.06(-2.11%)
Aug 25, 2020 3.077 3.085 2.989 3.037 404,327 -0.01(-0.26%)
Aug 24, 2020 3.061 3.069 3.021 3.045 383,315 -0.02(-0.52%)
Aug 21, 2020 3.069 3.069 3.017 3.061 194,943 +0.01(+0.26%)
Aug 20, 2020 3.037 3.069 3.005 3.053 237,872 +0.02(+0.79%)
Aug 19, 2020 2.989 3.085 2.965 3.029 442,586 +0.03(+1.07%)
Aug 18, 2020 2.989 3.029 2.989 2.997 246,528 +0.02(+0.81%)
Aug 17, 2020 3.013 3.039 2.969 2.973 250,868 -0.06(-1.85%)
Aug 14, 2020 3.069 3.089 3.009 3.029 217,966 -0.02(-0.79%)
Aug 13, 2020 3.109 3.109 3.045 3.053 297,607 -0.04(-1.29%)
Aug 12, 2020 3.077 3.125 3.041 3.093 447,653 +0.01(+0.26%)
Aug 11, 2020 3.109 3.149 3.037 3.085 410,079 -0.03(-1.03%)
Aug 10, 2020 3.205 3.237 3.085 3.117 1,390,754 -0.07(-2.26%)
Aug 07, 2020 3.197 3.252 3.173 3.189 1,308,547 -0.03(-0.99%)
Aug 06, 2020 3.165 3.241 3.113 3.221 273,630 +0.04(+1.26%)
Aug 05, 2020 3.237 3.237 3.149 3.181 218,600 -0.03(-1.00%)
Aug 04, 2020 3.229 3.261 3.205 3.213 317,821 -0.05(-1.47%)
Aug 03, 2020 3.325 3.341 3.253 3.261 365,955 -0.08(-2.39%)
Jul 31, 2020 3.357 3.373 3.284 3.341 350,472 +0.02(+0.48%)
Jul 30, 2020 3.261 3.325 3.261 3.325 444,438 +0.02(+0.48%)
Jul 29, 2020 3.293 3.357 3.237 3.309 325,654 +0.04(+1.22%)
Jul 28, 2020 3.189 3.309 3.173 3.269 348,470 +0.08(+2.51%)
Jul 27, 2020 3.205 3.229 3.125 3.189 449,572 +0.02(+0.76%)
Jul 24, 2020 3.189 3.189 3.133 3.165 897,765 +0.01(+0.25%)
Jul 23, 2020 3.181 3.309 3.133 3.157 726,689 -0.02(-0.50%)
Jul 22, 2020 3.061 3.189 3.049 3.173 371,331 +0.10(+3.12%)
Jul 21, 2020 3.133 3.149 3.077 3.077 480,881 -0.03(-1.03%)
Jul 20, 2020 3.101 3.141 3.081 3.109 679,541 +0.01(+0.26%)
Jul 17, 2020 3.125 3.173 3.093 3.101 410,281 -0.02(-0.51%)
Jul 16, 2020 3.173 3.181 3.109 3.117 240,761 -0.10(-3.23%)
Jul 15, 2020 3.301 3.309 3.165 3.221 510,840 -0.09(-2.66%)
Jul 14, 2020 3.245 3.309 3.189 3.309 409,654 +0.08(+2.48%)
Jul 13, 2020 3.189 3.256 3.169 3.229 336,078 +0.10(+3.06%)
Jul 10, 2020 3.181 3.221 3.103 3.133 596,716 -0.03(-1.01%)
Jul 09, 2020 3.397 3.405 3.161 3.165 458,365 -0.20(-5.94%)
Jul 08, 2020 3.405 3.420 3.325 3.365 737,292 +0.01(+0.24%)
Jul 07, 2020 3.349 3.381 3.292 3.357 475,620 +0.02(+0.48%)
Jul 06, 2020 3.269 3.341 3.255 3.341 294,175 +0.10(+3.21%)
Jul 02, 2020 3.125 3.237 3.101 3.237 454,450 +0.18(+5.74%)
Jul 01, 2020 3.005 3.101 3.005 3.061 393,915 +0.05(+1.59%)
Jun 30, 2020 2.989 3.033 2.941 3.013 1,461,903 +0.00(+0.00%)
Jun 29, 2020 3.069 3.069 2.965 3.013 238,970 -0.02(-0.79%)
Jun 26, 2020 3.085 3.093 2.997 3.037 639,133 -0.09(-2.81%)
Jun 25, 2020 3.021 3.133 3.005 3.125 715,523 +0.10(+3.44%)
Jun 24, 2020 2.989 3.053 2.945 3.021 620,775 +0.03(+1.07%)
Jun 23, 2020 3.013 3.071 2.965 2.989 489,730 -0.01(-0.27%)
Jun 22, 2020 2.965 3.013 2.965 2.997 527,092 +0.05(+1.63%)
Jun 19, 2020 3.093 3.093 2.941 2.949 1,726,837 -0.08(-2.64%)
Jun 18, 2020 3.085 3.125 3.021 3.029 376,270 -0.05(-1.56%)
Jun 17, 2020 2.981 3.125 2.941 3.077 875,678 +0.06(+1.85%)
Jun 16, 2020 3.109 3.165 3.013 3.021 485,432 -0.02(-0.79%)
Jun 15, 2020 3.069 3.085 2.973 3.045 883,278 -0.02(-0.78%)
Jun 12, 2020 3.117 3.165 3.045 3.069 765,383 +0.01(+0.26%)
Jun 11, 2020 3.165 3.253 3.053 3.061 504,278 -0.17(-5.20%)
Jun 10, 2020 3.373 3.397 3.229 3.229 955,499 -0.15(-4.49%)
Jun 09, 2020 3.397 3.405 3.299 3.381 616,147 -0.04(-1.17%)
Jun 08, 2020 3.365 3.445 3.331 3.421 485,500 +0.05(+1.42%)
Jun 05, 2020 3.245 3.385 3.245 3.373 500,996 +0.18(+5.76%)
Jun 04, 2020 3.109 3.205 3.109 3.189 450,442 +0.06(+2.05%)
Jun 03, 2020 3.117 3.245 3.089 3.125 961,586 -0.03(-1.01%)
Jun 02, 2020 3.021 3.173 3.021 3.157 717,415 +0.11(+3.67%)
Jun 01, 2020 2.981 3.093 2.929 3.045 402,056 +0.08(+2.70%)
May 29, 2020 2.997 3.013 2.861 2.965 1,497,610 +0.01(+0.27%)
May 28, 2020 3.069 3.069 2.949 2.957 369,701 -0.03(-1.07%)
May 27, 2020 3.085 3.093 2.979 2.989 534,493 -0.06(-1.84%)
May 26, 2020 2.957 3.077 2.933 3.045 541,765 +0.14(+4.96%)
May 22, 2020 3.085 3.085 2.897 2.901 782,901 -0.17(-5.47%)
May 21, 2020 2.957 3.069 2.925 3.069 488,989 +0.11(+3.78%)
May 20, 2020 2.933 2.989 2.925 2.957 566,352 +0.03(+1.09%)
May 19, 2020 2.925 3.065 2.901 2.925 2,938,415 +0.04(+1.25%)
May 18, 2020 2.852 2.945 2.840 2.889 1,445,707 +0.10(+3.49%)
May 15, 2020 2.739 2.809 2.739 2.792 482,447 +0.05(+1.91%)
May 14, 2020 2.732 2.784 2.661 2.739 1,573,040 -0.01(-0.27%)
May 13, 2020 2.762 2.807 2.687 2.747 1,186,404 -0.01(-0.54%)
May 12, 2020 2.762 2.897 2.747 2.762 790,954 +0.00(+0.00%)
May 11, 2020 2.739 2.792 2.665 2.762 744,534 +0.01(+0.54%)
May 08, 2020 2.844 2.912 2.739 2.747 663,615 -0.07(-2.65%)
May 07, 2020 2.822 2.889 2.799 2.822 789,690 +0.03(+1.07%)
May 06, 2020 2.814 2.852 2.762 2.792 509,777 -0.02(-0.80%)
May 05, 2020 2.942 2.942 2.788 2.814 1,026,960 -0.04(-1.31%)
May 04, 2020 2.859 2.942 2.811 2.852 849,638 -0.04(-1.30%)
May 01, 2020 2.889 2.956 2.852 2.889 1,068,705 -0.11(-3.74%)
Apr 30, 2020 2.927 3.024 2.919 3.001 599,133 +0.00(+0.00%)
Apr 29, 2020 2.867 3.050 2.867 3.001 1,013,474 +0.12(+4.16%)
Apr 28, 2020 2.695 2.934 2.695 2.882 1,063,258 +0.16(+5.77%)
Apr 27, 2020 2.627 2.792 2.627 2.724 760,393 +0.10(+3.70%)
Apr 24, 2020 2.709 2.747 2.626 2.627 430,074 -0.07(-2.50%)
Apr 23, 2020 2.739 2.762 2.657 2.695 1,065,119 -0.04(-1.64%)
Apr 22, 2020 2.769 2.784 2.732 2.739 573,398 +0.00(+0.00%)
Apr 21, 2020 2.724 2.818 2.713 2.739 867,573 -0.04(-1.35%)
Apr 20, 2020 2.837 2.889 2.777 2.777 1,105,878 -0.10(-3.39%)
Apr 17, 2020 2.942 3.028 2.867 2.874 1,118,272 -0.02(-0.78%)
Apr 16, 2020 2.904 2.998 2.889 2.897 1,284,738 -0.04(-1.53%)
Apr 15, 2020 2.829 3.013 2.792 2.942 1,369,052 +0.01(+0.25%)
Apr 14, 2020 2.897 3.031 2.893 2.934 1,073,539 +0.04(+1.29%)
Apr 13, 2020 2.844 2.972 2.829 2.897 2,320,541 +0.01(+0.26%)
Apr 09, 2020 2.852 3.009 2.825 2.889 1,805,803 +0.05(+1.85%)
Apr 08, 2020 2.762 2.912 2.709 2.837 1,638,229 +0.14(+5.28%)
Apr 07, 2020 2.829 2.921 2.695 2.695 1,869,202 -0.10(-3.49%)
Apr 06, 2020 2.702 2.854 2.702 2.792 1,280,492 +0.15(+5.67%)
Apr 03, 2020 2.642 2.781 2.590 2.642 1,465,378 +0.07(+2.62%)
Apr 02, 2020 2.462 2.680 2.418 2.575 2,059,168 +0.12(+4.88%)
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.