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 )

4.810 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 (%)
Apr 30, 2019 7.548 7.548 7.394 7.488 804,281 -0.08(-1.02%)
Apr 29, 2019 7.591 7.617 7.514 7.566 1,819,785 -0.01(-0.11%)
Apr 26, 2019 7.591 7.737 7.506 7.574 1,045,173 -0.02(-0.23%)
Apr 25, 2019 7.634 7.677 7.544 7.591 881,483 -0.07(-0.89%)
Apr 24, 2019 7.617 7.694 7.523 7.660 1,191,295 +0.03(+0.45%)
Apr 23, 2019 7.591 7.634 7.523 7.625 1,502,364 +0.03(+0.34%)
Apr 22, 2019 7.643 7.651 7.566 7.600 546,670 -0.04(-0.56%)
Apr 18, 2019 7.583 7.651 7.566 7.643 699,816 +0.05(+0.68%)
Apr 17, 2019 7.668 7.715 7.557 7.591 886,323 -0.07(-0.89%)
Apr 16, 2019 7.660 7.733 7.583 7.660 684,406 +0.01(+0.11%)
Apr 15, 2019 7.668 7.703 7.591 7.651 2,302,803 +0.03(+0.34%)
Apr 12, 2019 7.566 7.698 7.506 7.625 1,292,373 +0.04(+0.56%)
Apr 11, 2019 7.523 7.608 7.454 7.583 1,296,018 +0.03(+0.45%)
Apr 10, 2019 7.583 7.583 7.506 7.548 2,466,538 +0.00(+0.00%)
Apr 09, 2019 7.497 7.574 7.437 7.548 3,122,580 +0.06(+0.80%)
Apr 08, 2019 7.583 7.604 7.467 7.488 1,005,107 -0.10(-1.35%)
Apr 05, 2019 7.617 7.662 7.578 7.591 700,283 -0.03(-0.34%)
Apr 04, 2019 7.531 7.668 7.480 7.617 734,718 +0.08(+1.02%)
Apr 03, 2019 7.548 7.630 7.471 7.540 956,249 +0.02(+0.23%)
Apr 02, 2019 7.788 7.788 7.514 7.523 797,697 -0.26(-3.30%)
Apr 01, 2019 7.737 7.805 7.685 7.780 715,447 +0.13(+1.68%)
Mar 29, 2019 7.600 7.711 7.600 7.651 1,195,617 +0.07(+0.90%)
Mar 28, 2019 7.574 7.677 7.540 7.583 1,249,491 +0.02(+0.23%)
Mar 27, 2019 7.480 7.613 7.411 7.566 1,548,911 -0.01(-0.11%)
Mar 26, 2019 7.608 7.617 7.514 7.574 1,142,423 +0.02(+0.23%)
Mar 25, 2019 7.403 7.566 7.390 7.557 1,500,540 +0.15(+2.08%)
Mar 22, 2019 7.634 7.651 7.398 7.403 1,314,315 -0.32(-4.11%)
Mar 21, 2019 7.857 7.865 7.655 7.720 1,937,768 -0.15(-1.96%)
Mar 20, 2019 7.977 8.002 7.840 7.874 1,042,321 -0.09(-1.18%)
Mar 19, 2019 8.122 8.122 7.951 7.968 1,591,081 -0.14(-1.69%)
Mar 18, 2019 7.968 8.195 7.968 8.105 3,024,292 +0.18(+2.27%)
Mar 15, 2019 7.874 8.011 7.874 7.925 2,760,167 +0.10(+1.31%)
Mar 14, 2019 7.805 7.934 7.780 7.823 3,204,984 -0.01(-0.11%)
Mar 13, 2019 7.771 7.874 7.767 7.831 1,969,402 +0.07(+0.88%)
Mar 12, 2019 7.720 7.797 7.660 7.763 2,512,826 +0.08(+1.00%)
Mar 11, 2019 7.548 7.891 7.548 7.685 3,941,626 +0.18(+2.40%)
Mar 08, 2019 7.351 7.527 7.343 7.506 2,014,715 +0.12(+1.62%)
Mar 07, 2019 7.334 7.454 7.253 7.386 3,238,035 +0.07(+0.94%)
Mar 06, 2019 7.368 7.403 7.274 7.317 2,485,312 -0.03(-0.35%)
Mar 05, 2019 7.300 7.407 7.240 7.343 2,786,758 +0.05(+0.71%)
Mar 04, 2019 7.454 7.493 7.246 7.291 2,630,301 -0.09(-1.28%)
Mar 01, 2019 7.548 7.583 7.334 7.386 2,542,729 -0.13(-1.71%)
Feb 28, 2019 7.540 7.625 7.441 7.514 1,924,012 -0.33(-4.26%)
Feb 27, 2019 8.834 8.889 7.720 7.848 3,009,052 -1.02(-11.50%)
Feb 26, 2019 8.825 8.936 8.782 8.868 721,865 -0.02(-0.19%)
Feb 25, 2019 9.005 9.013 8.857 8.885 760,607 -0.09(-1.05%)
Feb 22, 2019 8.825 9.001 8.791 8.979 1,273,465 +0.21(+2.44%)
Feb 21, 2019 8.774 8.774 8.645 8.765 781,453 -0.03(-0.29%)
Feb 20, 2019 8.774 8.825 8.748 8.791 922,777 +0.03(+0.29%)
Feb 19, 2019 8.688 8.782 8.624 8.765 863,463 +0.08(+0.89%)
Feb 15, 2019 8.739 8.782 8.654 8.688 678,224 -0.04(-0.49%)
Feb 14, 2019 8.662 8.769 8.662 8.731 2,074,339 +0.03(+0.39%)
Feb 13, 2019 8.791 8.825 8.679 8.696 1,169,307 -0.11(-1.26%)
Feb 12, 2019 8.748 8.821 8.688 8.808 666,668 +0.12(+1.38%)
Feb 11, 2019 8.739 8.748 8.645 8.688 775,042 -0.05(-0.59%)
Feb 08, 2019 8.671 8.748 8.611 8.739 727,011 +0.04(+0.49%)
Feb 07, 2019 8.782 8.791 8.654 8.696 796,669 -0.09(-0.98%)
Feb 06, 2019 8.808 8.902 8.756 8.782 681,924 -0.11(-1.25%)
Feb 05, 2019 8.911 8.962 8.868 8.894 890,624 +0.05(+0.58%)
Feb 04, 2019 8.816 8.876 8.765 8.842 1,062,369 -0.03(-0.29%)
Feb 01, 2019 8.834 8.876 8.748 8.868 842,441 +0.01(+0.10%)
Jan 31, 2019 8.739 8.928 8.739 8.859 1,866,007 +0.19(+2.17%)
Jan 30, 2019 8.705 8.752 8.628 8.671 2,137,776 -0.03(-0.30%)
Jan 29, 2019 8.696 8.765 8.662 8.696 1,304,956 +0.05(+0.59%)
Jan 28, 2019 8.542 8.654 8.517 8.645 968,949 -0.03(-0.30%)
Jan 25, 2019 8.688 8.756 8.632 8.671 1,487,635 +0.03(+0.40%)
Jan 24, 2019 8.636 8.714 8.559 8.636 1,298,164 +0.01(+0.10%)
Jan 23, 2019 8.696 8.731 8.551 8.628 1,604,367 +0.01(+0.10%)
Jan 22, 2019 8.722 8.722 8.474 8.619 2,617,673 -0.16(-1.85%)
Jan 18, 2019 8.791 8.894 8.722 8.782 1,871,624 +0.06(+0.69%)
Jan 17, 2019 8.679 8.726 8.568 8.722 1,063,801 +0.04(+0.47%)
Jan 16, 2019 8.596 8.732 8.596 8.681 1,574,489 +0.08(+0.89%)
Jan 15, 2019 8.486 8.664 8.468 8.605 2,711,487 +0.10(+1.20%)
Jan 14, 2019 8.400 8.511 8.375 8.503 2,195,783 +0.05(+0.60%)
Jan 11, 2019 8.273 8.477 8.273 8.451 3,019,962 +0.15(+1.85%)
Jan 10, 2019 8.256 8.332 8.205 8.298 3,178,004 +0.04(+0.52%)
Jan 09, 2019 8.222 8.281 8.179 8.256 2,922,184 +0.08(+0.94%)
Jan 08, 2019 8.102 8.230 8.077 8.179 2,181,998 +0.08(+0.95%)
Jan 07, 2019 8.094 8.247 8.034 8.102 1,606,292 -0.02(-0.21%)
Jan 04, 2019 7.720 8.145 7.720 8.120 3,746,196 +0.43(+5.53%)
Jan 03, 2019 7.737 7.754 7.639 7.694 1,604,616 -0.04(-0.55%)
Jan 02, 2019 7.558 7.737 7.524 7.737 1,918,841 +0.14(+1.91%)
Dec 31, 2018 7.575 7.622 7.481 7.592 706,612 +0.06(+0.79%)
Dec 28, 2018 7.609 7.664 7.354 7.532 2,316,992 -0.05(-0.67%)
Dec 27, 2018 7.430 7.583 7.388 7.583 2,426,437 +0.10(+1.37%)
Dec 26, 2018 7.260 7.490 7.251 7.481 1,260,824 +0.20(+2.69%)
Dec 24, 2018 7.285 7.439 7.243 7.285 550,344 -0.03(-0.35%)
Dec 21, 2018 7.388 7.545 7.294 7.311 2,013,151 -0.10(-1.38%)
Dec 20, 2018 7.507 7.626 7.388 7.413 2,150,182 +0.00(+0.00%)
Dec 19, 2018 7.524 7.664 7.379 7.413 1,809,858 -0.10(-1.36%)
Dec 18, 2018 7.515 7.643 7.481 7.515 1,773,323 +0.01(+0.11%)
Dec 17, 2018 7.583 7.617 7.405 7.507 2,472,283 -0.04(-0.56%)
Dec 14, 2018 7.456 7.609 7.456 7.549 956,405 +0.02(+0.23%)
Dec 13, 2018 7.473 7.617 7.439 7.532 2,035,039 +0.05(+0.68%)
Dec 12, 2018 7.447 7.566 7.405 7.481 1,458,135 +0.14(+1.85%)
Dec 11, 2018 7.447 7.464 7.319 7.345 951,232 -0.03(-0.46%)
Dec 10, 2018 7.388 7.396 7.264 7.379 1,402,163 -0.02(-0.23%)
Dec 07, 2018 7.600 7.651 7.396 7.396 1,044,056 -0.19(-2.47%)
Dec 06, 2018 7.294 7.600 7.294 7.583 1,319,688 +0.18(+2.41%)
Dec 04, 2018 7.456 7.498 7.362 7.405 2,801,540 -0.05(-0.68%)
Dec 03, 2018 7.515 7.617 7.396 7.456 1,772,196 +0.07(+0.92%)
Nov 30, 2018 7.498 7.519 7.388 7.388 1,922,916 -0.11(-1.48%)
Nov 29, 2018 7.405 7.532 7.405 7.498 1,411,828 +0.10(+1.38%)
Nov 28, 2018 7.251 7.417 7.226 7.396 2,268,690 +0.18(+2.48%)
Nov 27, 2018 7.039 7.302 7.022 7.217 3,024,976 +0.17(+2.42%)
Nov 26, 2018 7.081 7.115 7.022 7.047 963,461 -0.02(-0.24%)
Nov 23, 2018 7.022 7.115 6.954 7.064 1,535,771 -0.03(-0.36%)
Nov 21, 2018 7.090 7.090 7.090 0 +0.13(+1.83%)
Nov 20, 2018 7.022 7.090 6.945 6.962 1,434,997 -0.17(-2.39%)
Nov 19, 2018 7.141 7.226 7.039 7.132 1,126,292 -0.06(-0.83%)
Nov 16, 2018 7.022 7.200 7.022 7.192 3,003,161 +0.13(+1.81%)
Nov 15, 2018 6.843 7.115 6.843 7.064 2,596,578 +0.20(+2.98%)
Nov 14, 2018 6.664 6.881 6.651 6.860 4,861,206 +0.25(+3.73%)
Nov 13, 2018 6.647 6.732 6.579 6.613 4,865,842 -0.04(-0.64%)
Nov 12, 2018 6.698 6.749 6.626 6.656 1,228,540 -0.09(-1.39%)
Nov 09, 2018 6.809 6.868 6.673 6.749 1,004,343 -0.11(-1.61%)
Nov 08, 2018 6.911 7.005 6.860 6.860 1,542,685 -0.13(-1.83%)
Nov 07, 2018 7.047 7.090 6.945 6.988 1,181,398 -0.02(-0.24%)
Nov 06, 2018 7.090 7.115 6.911 7.005 1,359,786 -0.11(-1.55%)
Nov 05, 2018 7.064 7.166 6.996 7.115 1,531,386 -0.04(-0.59%)
Nov 02, 2018 7.183 7.268 7.098 7.158 1,035,362 +0.03(+0.48%)
Nov 01, 2018 6.826 7.183 6.783 7.124 1,277,504 +0.42(+6.22%)
Oct 31, 2018 6.690 6.762 6.392 6.707 2,046,083 +0.02(+0.25%)
Oct 30, 2018 6.383 6.690 6.366 6.690 6,060,543 +0.33(+5.22%)
Oct 29, 2018 6.851 6.885 6.324 6.358 3,520,115 -0.43(-6.27%)
Oct 26, 2018 6.698 6.805 6.605 6.783 1,520,379 +0.05(+0.76%)
Oct 25, 2018 6.511 6.771 6.485 6.732 5,441,939 +0.24(+3.67%)
Oct 24, 2018 6.656 6.792 6.494 6.494 1,832,958 -0.14(-2.05%)
Oct 23, 2018 6.545 6.681 6.511 6.630 1,789,065 -0.05(-0.76%)
Oct 22, 2018 6.681 6.783 6.630 6.681 2,197,852 +0.10(+1.55%)
Oct 19, 2018 6.596 6.647 6.536 6.579 831,744 +0.01(+0.13%)
Oct 18, 2018 6.673 6.732 6.571 6.571 932,984 -0.15(-2.28%)
Oct 17, 2018 6.707 6.749 6.630 6.724 1,149,321 -0.04(-0.63%)
Oct 16, 2018 6.460 6.783 6.460 6.766 1,628,520 +0.37(+5.86%)
Oct 15, 2018 6.366 6.494 6.349 6.392 1,011,397 +0.03(+0.40%)
Oct 12, 2018 6.375 6.460 6.332 6.366 906,118 +0.09(+1.36%)
Oct 11, 2018 6.358 6.400 6.256 6.281 873,669 -0.09(-1.34%)
Oct 10, 2018 6.511 6.536 6.298 6.366 950,104 -0.19(-2.86%)
Oct 09, 2018 6.613 6.673 6.515 6.553 808,368 -0.10(-1.53%)
Oct 08, 2018 6.545 6.724 6.502 6.656 1,919,159 +0.21(+3.30%)
Oct 05, 2018 6.528 6.579 6.307 6.443 1,195,037 -0.06(-0.92%)
Oct 04, 2018 6.639 6.673 6.451 6.502 2,062,708 -0.18(-2.68%)
Oct 03, 2018 6.766 6.826 6.673 6.681 1,202,029 +0.00(+0.00%)
Oct 02, 2018 6.639 6.758 6.605 6.681 1,676,558 +0.06(+0.90%)
Oct 01, 2018 6.613 6.685 6.528 6.622 1,129,611 +0.04(+0.65%)
Sep 28, 2018 6.664 6.664 6.545 6.579 614,966 -0.11(-1.65%)
Sep 27, 2018 6.681 6.809 6.661 6.690 790,246 +0.03(+0.38%)
Sep 26, 2018 6.732 6.792 6.622 6.664 1,962,434 -0.05(-0.76%)
Sep 25, 2018 6.775 6.775 6.673 6.715 1,105,693 -0.06(-0.88%)
Sep 24, 2018 6.834 6.894 6.741 6.775 1,071,477 -0.08(-1.12%)
Sep 21, 2018 6.834 6.954 6.792 6.851 1,448,472 +0.00(+0.00%)
Sep 20, 2018 6.673 6.877 6.630 6.851 2,139,909 +0.22(+3.34%)
Sep 19, 2018 6.673 6.707 6.579 6.630 1,141,749 -0.01(-0.13%)
Sep 18, 2018 6.519 6.681 6.485 6.639 971,017 +0.15(+2.36%)
Sep 17, 2018 6.400 6.494 6.298 6.485 744,007 +0.06(+0.93%)
Sep 14, 2018 6.451 6.536 6.383 6.426 1,973,673 +0.03(+0.53%)
Sep 13, 2018 6.205 6.485 6.205 6.392 2,637,723 +0.19(+3.02%)
Sep 12, 2018 6.128 6.298 6.085 6.205 2,979,085 +0.08(+1.25%)
Sep 11, 2018 6.017 6.179 5.966 6.128 1,965,989 +0.07(+1.12%)
Sep 10, 2018 6.085 6.179 6.026 6.060 2,488,578 -0.03(-0.42%)
Sep 07, 2018 6.085 6.145 6.017 6.085 2,064,379 -0.01(-0.14%)
Sep 06, 2018 6.034 6.136 6.034 6.094 2,037,692 +0.08(+1.27%)
Sep 05, 2018 6.017 6.073 5.924 6.017 1,596,866 -0.01(-0.14%)
Sep 04, 2018 6.256 6.256 6.026 6.026 820,874 -0.29(-4.58%)
Aug 31, 2018 6.315 6.315 6.315 0 +0.07(+1.09%)
Aug 30, 2018 6.698 6.700 6.188 6.247 1,915,617 -0.47(-6.97%)
Aug 29, 2018 6.715 6.758 6.673 6.715 682,286 +0.00(+0.00%)
Aug 28, 2018 6.732 6.775 6.673 6.715 1,032,429 -0.03(-0.50%)
Aug 27, 2018 6.715 6.826 6.715 6.749 562,025 +0.03(+0.38%)
Aug 24, 2018 6.724 6.817 6.711 6.724 862,997 +0.06(+0.89%)
Aug 23, 2018 6.809 6.817 6.656 6.664 752,873 -0.16(-2.37%)
Aug 22, 2018 6.749 6.843 6.749 6.826 922,696 +0.09(+1.26%)
Aug 21, 2018 6.766 6.834 6.724 6.741 1,414,095 -0.02(-0.25%)
Aug 20, 2018 6.749 6.775 6.681 6.758 481,900 +0.01(+0.13%)
Aug 17, 2018 6.622 6.775 6.613 6.749 658,674 +0.11(+1.67%)
Aug 16, 2018 6.596 6.681 6.596 6.639 908,317 +0.05(+0.78%)
Aug 15, 2018 6.690 6.690 6.579 6.588 499,358 -0.18(-2.64%)
Aug 14, 2018 6.664 6.779 6.664 6.766 888,455 +0.13(+1.92%)
Aug 13, 2018 6.741 6.817 6.613 6.639 750,105 -0.14(-2.01%)
Aug 10, 2018 6.945 6.945 6.656 6.775 1,310,181 -0.19(-2.69%)
Aug 09, 2018 6.988 6.988 6.860 6.962 892,366 -0.04(-0.61%)
Aug 08, 2018 7.175 7.175 7.005 7.005 721,355 -0.15(-2.14%)
Aug 07, 2018 7.251 7.260 7.149 7.158 609,888 -0.07(-0.94%)
Aug 06, 2018 7.311 7.311 7.183 7.226 367,474 -0.10(-1.39%)
Aug 03, 2018 7.277 7.396 7.277 7.328 623,426 +0.10(+1.41%)
Aug 02, 2018 7.328 7.345 7.166 7.226 902,479 -0.14(-1.85%)
Aug 01, 2018 7.439 7.439 7.311 7.362 1,690,124 -0.10(-1.37%)
Jul 31, 2018 7.447 7.515 7.430 7.464 1,356,977 +0.01(+0.11%)
Jul 30, 2018 7.396 7.494 7.371 7.456 762,498 +0.09(+1.15%)
Jul 27, 2018 7.456 7.507 7.354 7.371 537,420 -0.05(-0.69%)
Jul 26, 2018 7.447 7.464 7.409 7.422 596,959 -0.04(-0.57%)
Jul 25, 2018 7.379 7.515 7.371 7.464 962,494 +0.09(+1.27%)
Jul 24, 2018 7.294 7.430 7.226 7.371 1,860,466 +0.14(+2.00%)
Jul 23, 2018 7.268 7.311 7.200 7.226 402,596 -0.05(-0.70%)
Jul 20, 2018 7.217 7.356 7.192 7.277 928,365 +0.08(+1.06%)
Jul 19, 2018 7.319 7.319 7.141 7.200 908,970 -0.15(-2.08%)
Jul 18, 2018 7.277 7.396 7.200 7.354 1,093,903 +0.02(+0.23%)
Jul 17, 2018 7.243 7.345 7.192 7.337 1,670,850 +0.09(+1.29%)
Jul 16, 2018 7.268 7.268 7.192 7.243 415,096 -0.04(-0.58%)
Jul 13, 2018 7.268 7.328 7.232 7.285 448,952 +0.02(+0.23%)
Jul 12, 2018 7.251 7.371 7.251 7.268 637,386 +0.03(+0.47%)
Jul 11, 2018 7.371 7.388 7.234 7.234 961,044 -0.19(-2.52%)
Jul 10, 2018 7.422 7.464 7.319 7.422 1,523,215 -0.02(-0.23%)
Jul 09, 2018 7.294 7.515 7.294 7.439 1,949,850 +0.18(+2.46%)
Jul 06, 2018 7.319 7.345 7.205 7.260 848,369 -0.04(-0.58%)
Jul 05, 2018 7.617 7.617 7.243 7.302 988,991 -0.31(-4.13%)
Jul 03, 2018 7.617 7.617 7.617 0 +0.34(+4.68%)
Jul 02, 2018 7.464 7.473 7.192 7.277 717,640 -0.22(-2.95%)
Jun 29, 2018 7.439 7.532 7.366 7.498 1,080,033 +0.05(+0.69%)
Jun 28, 2018 7.566 7.592 7.439 7.447 1,355,219 -0.12(-1.57%)
Jun 27, 2018 7.728 7.746 7.566 7.566 921,856 -0.16(-2.09%)
Jun 26, 2018 7.839 7.847 7.720 7.728 1,294,466 -0.09(-1.20%)
Jun 25, 2018 7.915 7.915 7.788 7.822 1,164,016 -0.09(-1.18%)
Jun 22, 2018 8.026 8.128 7.839 7.915 900,611 -0.07(-0.85%)
Jun 21, 2018 8.026 8.098 7.873 7.983 678,970 -0.06(-0.74%)
Jun 20, 2018 8.034 8.128 8.017 8.043 802,090 +0.03(+0.43%)
Jun 19, 2018 7.958 8.051 7.873 8.009 1,684,352 +0.04(+0.53%)
Jun 18, 2018 7.975 7.983 7.830 7.966 1,514,906 +0.09(+1.19%)
Jun 15, 2018 7.932 7.762 7.873 1,031,559 -0.06(-0.75%)
Jun 14, 2018 8.051 8.128 7.924 7.932 1,331,082 -0.09(-1.06%)
Jun 13, 2018 7.983 8.081 7.907 8.017 943,448 +0.02(+0.21%)
Jun 12, 2018 8.026 8.085 7.966 8.000 700,333 +0.01(+0.11%)
Jun 11, 2018 8.077 8.085 7.941 7.992 735,151 -0.10(-1.26%)
Jun 08, 2018 7.958 8.111 7.830 8.094 1,753,002 +0.19(+2.37%)
Jun 07, 2018 8.154 8.154 7.771 7.907 1,242,429 -0.26(-3.13%)
Jun 06, 2018 8.120 8.162 1,305,990 -0.09(-1.03%)
Jun 05, 2018 8.256 8.358 8.247 8.247 1,432,496 +0.00(+0.00%)
Jun 04, 2018 8.239 8.358 8.120 8.247 1,381,127 +0.09(+1.04%)
Jun 01, 2018 8.281 8.303 8.068 8.162 2,569,500 -0.08(-0.93%)
May 31, 2018 8.537 8.571 8.230 8.239 1,760,186 -0.29(-3.39%)
May 30, 2018 8.434 8.571 8.400 8.528 1,191,365 +0.09(+1.01%)
May 29, 2018 8.639 8.715 8.417 8.443 841,761 -0.28(-3.22%)
May 25, 2018 8.724 8.724 8.724 0 +0.06(+0.69%)
May 24, 2018 8.809 8.856 8.613 8.664 691,419 -0.14(-1.64%)
May 23, 2018 8.758 8.834 8.758 8.809 887,606 -0.01(-0.10%)
May 22, 2018 8.690 8.834 8.656 8.817 1,129,585 +0.14(+1.57%)
May 21, 2018 8.690 8.745 8.664 8.681 331,689 -0.01(-0.10%)
May 18, 2018 8.698 8.792 8.605 8.690 752,570 -0.06(-0.68%)
May 17, 2018 8.656 8.809 8.634 8.749 850,517 +0.07(+0.84%)
May 16, 2018 8.660 8.734 8.626 8.676 1,770,664 +0.01(+0.10%)
May 15, 2018 8.601 8.680 8.560 8.668 1,368,228 -0.02(-0.19%)
May 14, 2018 8.884 8.925 8.660 8.684 1,245,150 -0.17(-1.97%)
May 11, 2018 8.826 8.958 8.826 8.859 1,820,177 +0.07(+0.76%)
May 10, 2018 8.726 8.842 8.651 8.792 2,003,878 +0.12(+1.34%)
May 09, 2018 8.651 8.734 8.651 8.676 1,477,285 -0.03(-0.38%)
May 08, 2018 8.834 8.859 8.593 8.709 2,436,119 -0.15(-1.69%)
May 07, 2018 8.834 8.909 8.767 8.859 1,381,660 -0.02(-0.19%)
May 04, 2018 9.066 9.066 8.859 8.875 2,743,688 -0.17(-1.93%)
May 03, 2018 9.124 9.216 9.033 9.050 2,342,463 -0.12(-1.27%)
May 02, 2018 9.315 9.344 9.162 9.166 698,454 -0.17(-1.78%)
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.