Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Americas S.A. American ADR (NY: ENIA )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 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 (%)
Feb 28, 2022 5.840 5.940 5.725 5.810 919,129 -0.11(-1.86%)
Feb 25, 2022 5.760 5.930 5.845 5.920 991,687 +0.17(+2.96%)
Feb 24, 2022 5.750 5.785 5.650 5.750 1,288,781 -0.13(-2.21%)
Feb 23, 2022 5.890 5.970 5.860 5.880 582,466 +0.02(+0.34%)
Feb 22, 2022 5.800 5.900 5.795 5.860 1,044,299 +0.04(+0.69%)
Feb 18, 2022 5.820 0 +0.04(+0.69%)
Feb 17, 2022 5.800 5.860 5.730 5.780 797,832 -0.03(-0.52%)
Feb 16, 2022 5.790 5.900 5.725 5.810 948,706 +0.01(+0.17%)
Feb 15, 2022 5.670 5.910 5.620 5.800 951,597 +0.17(+3.02%)
Feb 14, 2022 5.690 5.710 5.580 5.630 522,564 -0.08(-1.40%)
Feb 11, 2022 5.880 5.915 5.680 5.710 748,136 -0.07(-1.21%)
Feb 10, 2022 5.680 5.930 5.680 5.780 1,367,186 +0.06(+1.05%)
Feb 09, 2022 5.680 5.740 5.640 5.720 1,202,310 +0.10(+1.78%)
Feb 08, 2022 5.610 5.675 5.595 5.620 813,692 -0.01(-0.18%)
Feb 07, 2022 5.630 5.695 5.580 5.630 990,747 +0.00(+0.00%)
Feb 04, 2022 5.700 5.700 5.600 5.630 656,625 -0.06(-1.05%)
Feb 03, 2022 5.860 5.660 5.690 517,835 -0.14(-2.40%)
Feb 02, 2022 5.900 5.900 5.750 5.830 419,284 -0.07(-1.19%)
Feb 01, 2022 5.930 5.935 5.830 5.900 507,192 +0.00(+0.00%)
Jan 31, 2022 5.820 5.910 5.900 365,213 +0.05(+0.85%)
Jan 28, 2022 5.790 5.850 5.730 5.850 344,687 +0.02(+0.34%)
Jan 27, 2022 5.830 5.925 5.790 5.830 491,416 +0.09(+1.57%)
Jan 26, 2022 5.890 5.936 5.705 5.740 825,060 -0.13(-2.21%)
Jan 25, 2022 5.880 5.930 5.790 5.870 707,190 -0.09(-1.51%)
Jan 24, 2022 5.990 6.050 5.820 5.960 650,172 -0.13(-2.13%)
Jan 21, 2022 5.990 6.165 5.985 6.090 947,514 +0.21(+3.57%)
Jan 20, 2022 5.910 6.010 5.860 5.880 804,613 -0.02(-0.34%)
Jan 19, 2022 5.800 5.925 5.800 5.900 425,208 +0.14(+2.43%)
Jan 18, 2022 5.810 5.870 5.750 5.760 459,222 -0.09(-1.54%)
Jan 14, 2022 5.850 0 -0.11(-1.85%)
Jan 13, 2022 5.920 6.010 5.900 5.960 568,419 +0.08(+1.36%)
Jan 12, 2022 5.830 5.910 5.790 5.880 503,198 +0.09(+1.55%)
Jan 11, 2022 5.710 5.800 5.615 5.790 1,154,289 +0.13(+2.30%)
Jan 10, 2022 5.590 5.670 5.465 5.660 1,292,071 +0.06(+1.07%)
Jan 07, 2022 5.670 5.740 5.535 5.600 866,147 +0.01(+0.18%)
Jan 06, 2022 5.470 5.695 5.470 5.590 1,034,344 +0.12(+2.19%)
Jan 05, 2022 5.550 5.630 5.455 5.470 598,006 -0.05(-0.91%)
Jan 04, 2022 5.500 5.590 5.470 5.520 472,174 +0.02(+0.36%)
Jan 03, 2022 5.470 5.520 5.430 5.500 438,256 +0.06(+1.10%)
Dec 31, 2021 5.380 5.480 5.360 5.440 1,180,459 +0.05(+0.93%)
Dec 30, 2021 5.400 5.470 5.381 5.390 520,491 -0.02(-0.37%)
Dec 29, 2021 5.470 5.500 5.380 5.410 569,025 -0.08(-1.46%)
Dec 28, 2021 5.480 5.545 5.460 5.490 433,159 -0.04(-0.72%)
Dec 27, 2021 5.490 5.560 5.480 5.530 448,289 +0.03(+0.55%)
Dec 23, 2021 5.490 5.560 5.420 5.500 974,968 +0.04(+0.73%)
Dec 22, 2021 5.300 5.470 5.300 5.460 593,914 +0.08(+1.49%)
Dec 21, 2021 5.340 5.420 5.280 5.380 1,117,975 +0.12(+2.28%)
Dec 20, 2021 5.590 5.600 5.250 5.260 1,920,041 -0.47(-8.20%)
Dec 17, 2021 5.830 5.870 5.710 5.730 2,514,442 -0.13(-2.22%)
Dec 16, 2021 5.940 5.940 5.800 5.860 1,128,029 -0.03(-0.51%)
Dec 15, 2021 5.790 5.935 5.690 5.890 882,622 +0.14(+2.43%)
Dec 14, 2021 5.910 5.930 5.740 5.750 932,662 -0.20(-3.36%)
Dec 13, 2021 6.020 6.110 5.910 5.950 1,052,255 -0.14(-2.30%)
Dec 10, 2021 6.020 6.095 6.020 6.090 567,259 +0.04(+0.66%)
Dec 09, 2021 6.160 6.250 6.035 6.050 576,747 -0.17(-2.73%)
Dec 08, 2021 6.180 6.235 6.152 6.220 327,651 -0.02(-0.32%)
Dec 07, 2021 6.250 6.330 6.220 6.240 524,335 +0.05(+0.81%)
Dec 06, 2021 6.260 6.340 6.170 6.190 1,042,793 +0.00(+0.00%)
Dec 03, 2021 6.150 6.330 6.140 6.190 1,015,075 +0.05(+0.81%)
Dec 02, 2021 6.050 6.140 6.030 6.140 929,230 +0.14(+2.33%)
Dec 01, 2021 6.200 6.240 5.970 6.000 1,284,225 -0.20(-3.23%)
Nov 30, 2021 6.320 6.405 6.150 6.200 1,850,179 -0.18(-2.82%)
Nov 29, 2021 6.480 6.480 6.340 6.380 767,782 -0.04(-0.62%)
Nov 26, 2021 6.430 6.475 6.360 6.420 1,124,060 -0.13(-1.98%)
Nov 24, 2021 6.520 6.580 6.400 6.550 2,273,227 +0.03(+0.46%)
Nov 23, 2021 6.170 6.590 6.170 6.520 4,038,774 +0.26(+4.15%)
Nov 22, 2021 6.240 6.420 6.040 6.260 2,410,559 +0.61(+10.80%)
Nov 19, 2021 5.480 5.770 5.460 5.650 1,247,116 +0.16(+2.91%)
Nov 18, 2021 5.530 5.530 5.490 5.490 1,275,570 -0.10(-1.79%)
Nov 17, 2021 5.750 5.795 5.520 5.590 734,849 -0.22(-3.79%)
Nov 16, 2021 6.010 6.040 5.800 5.810 579,593 -0.30(-4.91%)
Nov 15, 2021 6.120 6.120 5.980 6.110 479,485 +0.00(+0.00%)
Nov 12, 2021 6.140 6.155 6.092 6.110 330,174 -0.06(-0.97%)
Nov 11, 2021 6.200 6.200 6.110 6.170 308,352 +0.01(+0.16%)
Nov 10, 2021 6.235 6.160 597,134 +0.00(+0.00%)
Nov 09, 2021 6.100 6.310 6.100 6.160 1,525,409 +0.06(+0.98%)
Nov 08, 2021 6.100 6.213 6.050 6.100 1,001,399 +0.00(+0.00%)
Nov 05, 2021 6.050 6.270 6.050 6.100 1,313,930 +0.03(+0.49%)
Nov 04, 2021 5.850 6.100 5.850 6.070 1,856,896 +0.17(+2.88%)
Nov 03, 2021 5.640 5.915 5.640 5.900 1,136,680 +0.25(+4.42%)
Nov 02, 2021 5.740 5.760 5.540 5.650 1,607,587 -0.10(-1.74%)
Nov 01, 2021 5.690 5.765 5.660 5.750 642,861 +0.09(+1.59%)
Oct 29, 2021 5.890 5.890 5.590 5.660 1,803,476 -0.24(-4.07%)
Oct 28, 2021 5.960 5.990 5.825 5.900 1,044,035 -0.06(-1.01%)
Oct 27, 2021 6.130 6.160 5.900 5.960 952,942 -0.18(-2.93%)
Oct 26, 2021 6.105 6.155 6.140 1,204,992 +0.08(+1.32%)
Oct 25, 2021 5.980 6.085 5.940 6.060 797,204 +0.11(+1.85%)
Oct 22, 2021 5.910 5.990 5.865 5.950 2,008,165 +0.04(+0.68%)
Oct 21, 2021 6.000 6.030 5.810 5.910 1,734,350 -0.14(-2.31%)
Oct 20, 2021 6.090 6.160 6.050 6.050 940,224 -0.04(-0.66%)
Oct 19, 2021 6.100 6.150 6.065 6.090 1,927,231 -0.01(-0.16%)
Oct 18, 2021 6.040 6.180 6.030 6.100 1,608,907 +0.04(+0.66%)
Oct 15, 2021 6.090 6.140 6.020 6.060 5,036,619 -0.04(-0.66%)
Oct 14, 2021 6.140 6.170 6.070 6.100 1,425,574 +0.00(+0.00%)
Oct 13, 2021 6.120 6.190 6.045 6.100 1,129,321 +0.00(+0.00%)
Oct 12, 2021 6.110 6.135 5.970 6.100 3,068,396 -0.03(-0.49%)
Oct 11, 2021 5.950 6.285 5.950 6.130 2,093,476 +0.26(+4.43%)
Oct 08, 2021 5.920 5.920 5.840 5.870 1,120,958 -0.01(-0.17%)
Oct 07, 2021 5.910 6.035 5.810 5.880 2,725,036 -0.01(-0.17%)
Oct 06, 2021 5.680 5.895 5.640 5.890 1,709,266 +0.17(+2.97%)
Oct 05, 2021 5.940 5.940 5.680 5.720 1,229,646 -0.20(-3.38%)
Oct 04, 2021 5.880 5.925 5.840 5.920 410,909 +0.04(+0.68%)
Oct 01, 2021 5.870 5.970 5.860 5.880 720,773 +0.03(+0.51%)
Sep 30, 2021 5.890 5.930 5.805 5.850 1,856,835 -0.01(-0.17%)
Sep 29, 2021 6.000 6.040 5.790 5.860 1,516,374 -0.18(-2.98%)
Sep 28, 2021 6.200 6.200 6.000 6.040 1,343,731 -0.20(-3.21%)
Sep 27, 2021 6.230 6.400 6.190 6.240 929,108 -0.05(-0.79%)
Sep 24, 2021 6.380 6.390 6.240 6.290 747,764 -0.14(-2.18%)
Sep 23, 2021 6.370 6.470 6.340 6.430 1,502,184 +0.08(+1.26%)
Sep 22, 2021 6.130 6.487 6.130 6.350 1,713,713 +0.23(+3.76%)
Sep 21, 2021 6.190 6.200 6.080 6.120 576,258 -0.02(-0.33%)
Sep 20, 2021 6.050 6.170 6.040 6.140 899,754 +0.03(+0.49%)
Sep 17, 2021 6.310 6.310 6.100 6.110 1,110,551 -0.20(-3.17%)
Sep 16, 2021 6.290 6.370 6.250 6.310 664,077 +0.01(+0.16%)
Sep 15, 2021 6.350 6.440 6.285 6.300 593,501 -0.09(-1.41%)
Sep 14, 2021 6.440 6.510 6.320 6.390 903,308 -0.03(-0.47%)
Sep 13, 2021 6.330 6.520 6.330 6.420 562,952 +0.14(+2.23%)
Sep 10, 2021 6.380 6.490 6.280 6.280 711,170 -0.11(-1.72%)
Sep 09, 2021 6.490 6.510 6.340 6.390 1,076,239 -0.11(-1.69%)
Sep 08, 2021 6.660 6.670 6.500 6.500 473,094 -0.17(-2.55%)
Sep 07, 2021 6.720 6.790 6.660 6.670 623,308 -0.05(-0.74%)
Sep 03, 2021 6.690 6.780 6.610 6.720 915,289 +0.06(+0.90%)
Sep 02, 2021 6.910 6.930 6.660 6.660 1,527,913 -0.25(-3.62%)
Sep 01, 2021 6.980 7.075 6.900 6.910 629,427 -0.07(-1.00%)
Aug 31, 2021 6.820 6.980 6.820 6.980 1,002,544 +0.20(+2.95%)
Aug 30, 2021 6.790 6.920 6.770 6.780 705,700 -0.04(-0.59%)
Aug 27, 2021 6.810 6.910 6.770 6.820 797,969 +0.04(+0.59%)
Aug 26, 2021 6.720 6.800 6.700 6.780 746,956 +0.05(+0.74%)
Aug 25, 2021 6.730 6.760 6.650 6.730 491,687 -0.03(-0.44%)
Aug 24, 2021 6.710 6.760 6.660 6.760 594,390 +0.07(+1.05%)
Aug 23, 2021 6.660 6.700 6.575 6.690 791,999 +0.03(+0.45%)
Aug 20, 2021 6.510 6.690 6.505 6.660 473,904 +0.14(+2.15%)
Aug 19, 2021 6.530 6.570 6.485 6.520 605,363 -0.06(-0.91%)
Aug 18, 2021 6.630 6.630 6.570 6.580 534,950 -0.05(-0.75%)
Aug 17, 2021 6.620 6.660 6.560 6.630 374,205 -0.01(-0.15%)
Aug 16, 2021 6.750 6.760 6.610 6.640 512,404 -0.12(-1.78%)
Aug 13, 2021 6.680 6.780 6.670 6.760 499,000 +0.07(+1.05%)
Aug 12, 2021 6.580 6.740 6.580 6.690 409,680 -0.04(-0.59%)
Aug 11, 2021 6.720 6.750 6.625 6.730 483,973 +0.10(+1.51%)
Aug 10, 2021 6.630 6.705 6.590 6.630 835,154 +0.01(+0.15%)
Aug 09, 2021 6.580 6.620 6.560 6.620 598,918 +0.03(+0.46%)
Aug 06, 2021 6.650 6.670 6.560 6.590 542,264 -0.03(-0.45%)
Aug 05, 2021 6.730 6.790 6.600 6.620 715,925 -0.14(-2.07%)
Aug 04, 2021 6.750 6.810 6.680 6.760 716,833 +0.00(+0.00%)
Aug 03, 2021 6.820 6.820 6.700 6.760 855,766 -0.03(-0.44%)
Aug 02, 2021 6.870 6.980 6.765 6.790 928,977 -0.05(-0.73%)
Jul 30, 2021 6.870 6.950 6.830 6.840 1,294,673 -0.08(-1.16%)
Jul 29, 2021 6.940 7.010 6.890 6.920 1,397,552 +0.05(+0.73%)
Jul 28, 2021 6.850 6.905 6.780 6.870 685,084 +0.02(+0.29%)
Jul 27, 2021 6.800 6.880 6.765 6.850 853,010 +0.00(+0.00%)
Jul 26, 2021 6.850 6.919 6.800 6.850 684,865 +0.01(+0.15%)
Jul 23, 2021 7.075 7.075 6.830 6.840 886,607 -0.15(-2.15%)
Jul 22, 2021 7.100 7.145 6.990 6.990 958,361 -0.10(-1.41%)
Jul 21, 2021 7.010 7.130 6.990 7.090 823,598 +0.09(+1.29%)
Jul 20, 2021 7.000 7.075 6.945 7.000 897,638 +0.00(+0.00%)
Jul 19, 2021 6.940 7.105 6.900 7.000 1,561,433 -0.11(-1.55%)
Jul 16, 2021 7.110 7.180 7.040 7.110 991,378 +0.00(+0.00%)
Jul 15, 2021 7.100 7.150 7.020 7.110 1,158,675 -0.03(-0.42%)
Jul 14, 2021 7.100 7.210 7.080 7.140 1,363,714 +0.07(+0.99%)
Jul 13, 2021 7.180 7.210 7.070 7.070 565,040 -0.12(-1.67%)
Jul 12, 2021 7.120 7.230 7.110 7.190 695,403 +0.04(+0.56%)
Jul 09, 2021 7.070 7.210 7.050 7.150 1,597,965 +0.10(+1.42%)
Jul 08, 2021 7.150 7.190 6.960 7.050 2,117,591 -0.19(-2.62%)
Jul 07, 2021 7.130 7.260 6.995 7.240 1,096,034 +0.09(+1.26%)
Jul 06, 2021 7.300 7.316 7.120 7.150 566,095 -0.18(-2.46%)
Jul 02, 2021 7.230 7.400 7.170 7.330 990,221 +0.12(+1.66%)
Jul 01, 2021 7.260 7.300 7.160 7.210 1,409,587 -0.01(-0.14%)
Jun 30, 2021 7.190 7.310 7.160 7.220 1,440,842 -0.01(-0.14%)
Jun 29, 2021 7.220 7.300 7.145 7.230 1,884,629 +0.01(+0.14%)
Jun 28, 2021 7.290 7.300 7.140 7.220 486,200 -0.06(-0.82%)
Jun 25, 2021 7.180 7.330 7.180 7.280 1,859,133 +0.08(+1.11%)
Jun 24, 2021 7.060 7.235 7.040 7.200 1,456,050 +0.19(+2.71%)
Jun 23, 2021 6.780 7.030 6.780 7.010 1,413,467 +0.23(+3.39%)
Jun 22, 2021 6.810 6.810 6.650 6.780 2,607,921 -0.05(-0.73%)
Jun 21, 2021 6.730 6.830 6.640 6.830 608,840 +0.13(+1.94%)
Jun 18, 2021 6.840 6.870 6.680 6.700 2,168,104 -0.13(-1.90%)
Jun 17, 2021 7.040 7.050 6.830 6.830 1,064,575 -0.17(-2.43%)
Jun 16, 2021 6.880 7.060 6.860 7.000 1,257,965 +0.11(+1.60%)
Jun 15, 2021 6.880 6.930 6.710 6.890 1,659,657 +0.04(+0.58%)
Jun 14, 2021 6.730 6.860 6.710 6.850 1,024,238 +0.11(+1.63%)
Jun 11, 2021 6.670 6.740 6.630 6.740 695,443 +0.05(+0.75%)
Jun 10, 2021 6.790 6.825 6.665 6.690 1,412,142 -0.05(-0.74%)
Jun 09, 2021 6.840 6.840 6.710 6.740 1,521,760 -0.06(-0.88%)
Jun 08, 2021 6.880 6.888 6.795 6.800 853,730 -0.02(-0.29%)
Jun 07, 2021 6.940 6.980 6.805 6.820 938,972 -0.05(-0.73%)
Jun 04, 2021 6.860 6.920 6.860 6.870 753,494 +0.04(+0.59%)
Jun 03, 2021 6.940 6.940 6.790 6.830 1,259,876 -0.14(-2.01%)
Jun 02, 2021 6.860 6.980 6.830 6.970 868,235 +0.13(+1.90%)
Jun 01, 2021 6.870 6.990 6.780 6.840 1,249,467 +0.05(+0.74%)
May 28, 2021 6.700 6.790 6.690 6.790 1,114,375 +0.10(+1.49%)
May 27, 2021 6.900 6.900 6.665 6.690 2,283,876 -0.19(-2.76%)
May 26, 2021 6.830 6.890 6.800 6.880 1,179,879 +0.04(+0.58%)
May 25, 2021 6.900 7.000 6.820 6.840 2,060,936 -0.06(-0.87%)
May 24, 2021 6.890 7.080 6.855 6.900 2,118,903 +0.02(+0.29%)
May 21, 2021 6.950 6.980 6.820 6.880 1,196,967 -0.04(-0.58%)
May 20, 2021 7.000 7.010 6.870 6.920 2,398,022 -0.18(-2.54%)
May 19, 2021 7.000 7.150 6.995 7.100 1,805,953 +0.03(+0.42%)
May 18, 2021 7.050 7.120 7.000 7.070 1,416,448 +0.08(+1.14%)
May 17, 2021 7.270 7.270 6.955 6.990 1,732,293 -0.39(-5.28%)
May 14, 2021 7.340 7.470 7.340 7.380 1,005,271 +0.11(+1.51%)
May 13, 2021 7.230 7.290 7.150 7.270 1,816,733 +0.08(+1.11%)
May 12, 2021 7.280 7.350 7.150 7.190 2,347,180 -0.14(-1.91%)
May 11, 2021 7.460 7.460 7.260 7.330 1,342,540 -0.14(-1.87%)
May 10, 2021 7.580 7.625 7.425 7.470 2,159,852 -0.10(-1.32%)
May 07, 2021 7.540 7.640 7.520 7.570 800,206 +0.04(+0.53%)
May 06, 2021 7.540 7.585 7.450 7.530 1,098,186 +0.05(+0.67%)
May 05, 2021 7.360 7.545 7.260 7.480 2,702,584 +0.20(+2.75%)
May 04, 2021 7.350 7.360 7.180 7.280 1,617,851 +0.01(+0.14%)
May 03, 2021 7.160 7.300 7.160 7.270 1,631,191 +0.09(+1.25%)
Apr 30, 2021 7.240 7.280 7.117 7.180 2,389,100 -0.07(-0.97%)
Apr 29, 2021 7.390 7.410 7.242 7.250 2,662,563 -0.09(-1.23%)
Apr 28, 2021 7.480 7.610 7.330 7.340 3,853,761 -0.14(-1.87%)
Apr 27, 2021 7.650 7.760 7.480 7.480 3,749,021 -0.15(-1.97%)
Apr 26, 2021 7.550 7.680 7.550 7.630 3,242,815 +0.07(+0.93%)
Apr 23, 2021 7.600 7.680 7.490 7.560 3,972,200 -0.03(-0.40%)
Apr 22, 2021 7.830 7.850 7.565 7.590 4,336,959 -0.26(-3.31%)
Apr 21, 2021 8.000 8.000 7.820 7.850 4,553,035 -0.16(-2.00%)
Apr 20, 2021 7.850 8.095 7.690 8.010 7,946,362 +0.19(+2.43%)
Apr 19, 2021 8.150 8.150 7.750 7.820 4,376,861 -0.34(-4.17%)
Apr 16, 2021 8.200 8.380 8.110 8.160 12,882,600 -0.07(-0.85%)
Apr 15, 2021 7.980 8.265 7.970 8.230 3,758,135 +0.23(+2.88%)
Apr 14, 2021 8.360 8.380 7.910 8.000 3,574,035 -0.53(-6.21%)
Apr 13, 2021 8.390 8.600 8.290 8.530 2,483,224 +0.17(+2.03%)
Apr 12, 2021 8.690 8.690 8.347 8.360 1,432,544 -0.32(-3.69%)
Apr 09, 2021 8.740 8.740 8.550 8.680 4,833,200 -0.06(-0.69%)
Apr 08, 2021 8.460 8.880 8.460 8.740 8,313,141 +0.31(+3.68%)
Apr 07, 2021 8.390 8.450 8.380 8.430 3,725,890 +0.03(+0.36%)
Apr 06, 2021 8.400 8.430 8.360 8.400 5,483,785 +0.01(+0.12%)
Apr 05, 2021 8.580 8.610 8.350 8.390 4,799,147 -0.08(-0.94%)
Apr 01, 2021 8.500 8.600 8.370 8.470 2,961,600 -0.01(-0.12%)
Mar 31, 2021 8.360 8.480 8.245 8.480 2,853,039 +0.22(+2.66%)
Mar 30, 2021 8.330 8.330 8.230 8.260 2,821,189 -0.12(-1.43%)
Mar 29, 2021 8.400 8.530 8.300 8.380 2,763,174 -0.14(-1.64%)
Mar 26, 2021 8.310 8.530 8.210 8.520 2,550,800 +0.22(+2.65%)
Mar 25, 2021 8.220 8.450 8.160 8.300 5,346,892 +0.08(+0.97%)
Mar 24, 2021 8.230 8.305 8.180 8.220 2,326,943 +0.03(+0.37%)
Mar 23, 2021 8.260 8.300 8.160 8.190 1,440,450 -0.06(-0.73%)
Mar 22, 2021 8.270 8.400 8.250 8.250 1,227,122 -0.05(-0.60%)
Mar 19, 2021 8.170 8.330 8.100 8.300 1,059,800 +0.14(+1.72%)
Mar 18, 2021 8.140 8.255 8.120 8.160 1,193,495 -0.01(-0.12%)
Mar 17, 2021 8.270 8.270 8.140 8.170 2,422,221 -0.23(-2.74%)
Mar 16, 2021 8.530 8.590 8.320 8.400 3,278,688 -0.17(-1.98%)
Mar 15, 2021 8.400 8.610 8.340 8.570 6,376,935 +0.26(+3.13%)
Mar 12, 2021 8.320 8.380 8.220 8.310 1,832,200 -0.01(-0.12%)
Mar 11, 2021 8.410 8.430 8.240 8.320 1,158,401 +0.01(+0.12%)
Mar 10, 2021 8.330 8.400 8.230 8.310 1,258,632 +0.18(+2.21%)
Mar 09, 2021 8.010 8.160 8.010 8.130 1,399,109 +0.22(+2.78%)
Mar 08, 2021 7.750 7.950 7.660 7.910 1,064,629 +0.16(+2.06%)
Mar 05, 2021 7.870 7.880 7.640 7.750 2,027,900 -0.08(-1.02%)
Mar 04, 2021 7.880 7.980 7.730 7.830 1,045,867 -0.03(-0.38%)
Mar 03, 2021 7.650 7.880 7.650 7.860 1,385,742 +0.17(+2.21%)
Mar 02, 2021 7.610 7.723 7.560 7.690 1,087,116 +0.14(+1.85%)
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.