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

5.830 USD +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.00 17.00 16.78 16.85 708,494 -0.14(-0.82%)
Jun 27, 2014 16.94 17.00 16.82 16.99 435,648 +0.04(+0.24%)
Jun 26, 2014 16.95 16.98 16.77 16.95 381,664 +0.06(+0.36%)
Jun 25, 2014 16.77 17.00 16.70 16.89 607,123 +0.10(+0.60%)
Jun 24, 2014 16.63 16.81 16.58 16.79 1,180,665 +0.17(+1.02%)
Jun 23, 2014 16.49 16.70 16.35 16.62 521,054 +0.18(+1.09%)
Jun 20, 2014 16.43 16.52 16.34 16.44 753,348 +0.03(+0.18%)
Jun 19, 2014 16.38 16.51 16.36 16.41 596,079 +0.06(+0.37%)
Jun 18, 2014 15.86 16.38 15.86 16.35 682,572 +0.47(+2.96%)
Jun 17, 2014 16.05 16.14 15.74 15.88 518,359 -0.14(-0.87%)
Jun 16, 2014 16.03 16.11 15.91 16.02 467,869 +0.02(+0.12%)
Jun 13, 2014 16.15 16.27 15.96 16.00 435,599 -0.16(-0.99%)
Jun 12, 2014 16.16 16.24 16.03 16.16 443,261 -0.01(-0.06%)
Jun 11, 2014 16.31 16.39 16.04 16.17 659,184 -0.18(-1.10%)
Jun 10, 2014 16.36 16.42 16.16 16.35 562,485 -0.07(-0.43%)
Jun 06, 2014 16.52 16.64 16.37 16.42 482,858 +0.07(+0.43%)
Jun 05, 2014 16.19 16.47 16.19 16.35 464,991 +0.08(+0.49%)
Jun 04, 2014 16.30 16.30 16.04 16.27 582,768 -0.03(-0.18%)
Jun 03, 2014 16.18 16.35 16.04 16.30 795,482 +0.15(+0.93%)
Jun 02, 2014 16.27 16.31 16.07 16.15 442,556 -0.05(-0.31%)
May 30, 2014 16.40 16.40 16.18 16.20 909,382 -0.24(-1.46%)
May 29, 2014 16.26 16.44 16.17 16.44 578,326 +0.17(+1.04%)
May 28, 2014 16.13 16.27 16.00 16.27 417,828 +0.21(+1.31%)
May 27, 2014 16.50 16.50 15.97 16.06 590,929 -0.38(-2.31%)
May 23, 2014 16.14 16.44 16.44 16.44 1,124,800 +0.36(+2.21%)
May 22, 2014 16.09 16.21 16.06 16.08 506,506 -0.01(-0.03%)
May 21, 2014 16.13 16.17 15.97 16.09 173,754 +0.04(+0.25%)
May 20, 2014 16.20 16.24 16.01 16.05 498,978 -0.26(-1.59%)
May 19, 2014 16.27 16.32 16.16 16.31 475,220 -0.01(-0.06%)
May 16, 2014 16.24 16.40 16.15 16.32 277,204 +0.17(+1.05%)
May 15, 2014 16.34 16.41 16.01 16.15 794,199 -0.21(-1.28%)
May 14, 2014 16.09 16.42 16.07 16.36 625,630 +0.24(+1.49%)
May 13, 2014 15.78 16.12 15.67 16.12 1,409,386 +0.39(+2.48%)
May 12, 2014 15.78 15.94 15.69 15.73 1,150,350 +0.04(+0.25%)
May 09, 2014 15.73 15.79 15.64 15.69 394,390 -0.04(-0.25%)
May 08, 2014 15.71 15.83 15.55 15.73 515,752 +0.11(+0.70%)
May 07, 2014 15.21 15.62 15.21 15.62 604,789 -0.04(-0.26%)
May 06, 2014 15.80 15.83 15.64 15.66 715,607 -0.20(-1.26%)
May 05, 2014 16.08 16.12 15.79 15.86 404,694 -0.25(-1.55%)
May 02, 2014 16.11 16.21 15.99 16.11 499,223 +0.06(+0.37%)
May 01, 2014 16.14 16.14 15.76 16.05 351,613 -0.05(-0.31%)
Apr 30, 2014 15.80 16.13 15.69 16.10 782,669 +0.32(+2.03%)
Apr 29, 2014 15.89 15.99 15.76 15.78 592,010 -0.05(-0.32%)
Apr 28, 2014 15.69 15.90 15.64 15.83 914,965 +0.18(+1.15%)
Apr 25, 2014 15.81 15.86 15.59 15.65 475,358 -0.21(-1.32%)
Apr 24, 2014 15.87 15.92 15.77 15.86 285,318 +0.08(+0.51%)
Apr 23, 2014 15.71 15.87 15.55 15.78 608,248 +0.05(+0.32%)
Apr 22, 2014 15.71 15.84 15.64 15.73 519,647 -0.14(-0.88%)
Apr 21, 2014 16.00 16.05 15.82 15.87 261,387 -0.16(-1.00%)
Apr 17, 2014 16.12 16.03 16.03 16.03 430,100 -0.16(-0.99%)
Apr 16, 2014 16.09 16.23 16.02 16.19 401,094 +0.15(+0.94%)
Apr 15, 2014 15.96 16.05 15.76 16.04 682,074 +0.04(+0.25%)
Apr 14, 2014 15.95 16.04 15.87 16.00 1,020,228 +0.15(+0.95%)
Apr 11, 2014 15.86 15.92 15.70 15.85 682,490 -0.05(-0.31%)
Apr 10, 2014 15.93 15.97 15.83 15.90 731,842 +0.08(+0.51%)
Apr 09, 2014 15.85 15.93 15.61 15.82 599,376 -0.01(-0.06%)
Apr 08, 2014 15.74 15.91 15.63 15.83 879,349 +0.24(+1.54%)
Apr 07, 2014 15.51 15.66 15.39 15.59 872,317 +0.07(+0.45%)
Apr 04, 2014 15.60 15.81 15.48 15.52 632,877 +0.02(+0.13%)
Apr 03, 2014 15.64 15.70 15.44 15.50 764,761 -0.14(-0.90%)
Apr 02, 2014 15.59 15.66 15.42 15.64 707,415 +0.05(+0.32%)
Apr 01, 2014 15.53 15.61 15.35 15.59 646,879 +0.06(+0.39%)
Mar 31, 2014 15.18 15.55 15.14 15.53 1,032,254 +0.32(+2.10%)
Mar 28, 2014 15.27 15.39 15.12 15.21 828,824 -0.02(-0.13%)
Mar 27, 2014 14.68 15.36 14.60 15.23 773,779 +0.60(+4.10%)
Mar 26, 2014 14.74 14.79 14.60 14.63 604,426 -0.03(-0.20%)
Mar 25, 2014 14.18 14.67 14.18 14.66 1,047,435 +0.56(+3.97%)
Mar 24, 2014 14.25 14.31 13.97 14.10 946,116 -0.07(-0.49%)
Mar 21, 2014 14.20 14.53 14.14 14.17 954,705 +0.05(+0.35%)
Mar 20, 2014 13.91 14.15 13.74 14.12 750,110 +0.21(+1.51%)
Mar 19, 2014 14.28 14.31 13.83 13.91 518,478 -0.43(-3.00%)
Mar 18, 2014 13.99 14.37 13.91 14.34 501,475 +0.40(+2.87%)
Mar 17, 2014 13.94 13.95 13.80 13.94 283,563 +0.07(+0.50%)
Mar 14, 2014 13.88 14.02 13.80 13.87 952,864 -0.06(-0.43%)
Mar 13, 2014 14.00 14.02 13.76 13.93 465,143 +0.04(+0.29%)
Mar 12, 2014 13.88 14.06 13.81 13.89 568,593 -0.01(-0.07%)
Mar 11, 2014 13.70 13.95 13.70 13.90 729,513 +0.26(+1.91%)
Mar 10, 2014 13.70 13.79 13.56 13.64 601,364 -0.16(-1.16%)
Mar 07, 2014 14.08 14.10 13.75 13.80 466,212 -0.29(-2.06%)
Mar 06, 2014 14.12 14.16 13.93 14.09 622,520 +0.05(+0.36%)
Mar 05, 2014 14.32 14.33 13.97 14.04 538,694 -0.27(-1.89%)
Mar 04, 2014 14.27 14.32 14.20 14.31 371,177 +0.14(+0.99%)
Mar 03, 2014 14.10 14.21 13.96 14.17 678,863 -0.06(-0.42%)
Feb 28, 2014 14.24 14.26 14.09 14.23 520,283 -0.01(-0.07%)
Feb 27, 2014 14.21 14.27 14.01 14.24 337,035 -0.01(-0.07%)
Feb 26, 2014 14.05 14.26 14.04 14.25 835,623 +0.25(+1.79%)
Feb 25, 2014 14.01 14.07 13.86 14.00 904,102 +0.01(+0.07%)
Feb 24, 2014 14.06 14.09 13.78 13.99 576,874 +0.02(+0.14%)
Feb 21, 2014 14.02 14.13 13.93 13.97 595,132 -0.07(-0.50%)
Feb 20, 2014 14.05 14.33 13.97 14.04 1,066,740 -0.03(-0.21%)
Feb 19, 2014 14.36 14.41 14.03 14.07 841,472 -0.37(-2.56%)
Feb 18, 2014 14.81 14.81 14.42 14.44 1,127,393 -0.31(-2.10%)
Feb 14, 2014 14.50 14.75 14.75 14.75 1,355,300 +0.26(+1.79%)
Feb 13, 2014 14.29 14.54 14.19 14.49 855,841 +0.09(+0.62%)
Feb 12, 2014 14.15 14.44 14.14 14.40 898,810 +0.37(+2.64%)
Feb 11, 2014 13.75 14.06 13.75 14.03 885,278 +0.33(+2.41%)
Feb 10, 2014 13.51 13.78 13.51 13.70 998,596 +0.18(+1.33%)
Feb 07, 2014 13.49 13.75 13.32 13.52 1,076,496 +0.06(+0.45%)
Feb 06, 2014 13.24 13.56 13.24 13.46 1,186,059 +0.34(+2.59%)
Feb 05, 2014 13.46 13.54 13.07 13.12 952,353 -0.42(-3.10%)
Feb 04, 2014 13.35 13.71 13.29 13.54 953,511 +0.32(+2.42%)
Feb 03, 2014 13.28 13.51 13.22 13.22 925,834 -0.05(-0.38%)
Jan 31, 2014 13.25 13.52 13.18 13.27 857,769 -0.09(-0.67%)
Jan 30, 2014 13.52 13.89 13.23 13.36 1,396,270 +0.14(+1.06%)
Jan 29, 2014 13.58 13.61 13.11 13.22 628,857 -0.51(-3.71%)
Jan 28, 2014 13.79 13.89 13.63 13.73 652,501 -0.12(-0.87%)
Jan 27, 2014 14.06 14.27 13.56 13.85 639,667 -0.39(-2.74%)
Jan 24, 2014 14.56 14.58 14.05 14.24 827,588 -0.46(-3.13%)
Jan 23, 2014 14.92 14.99 14.52 14.70 423,697 -0.35(-2.33%)
Jan 22, 2014 14.71 15.05 14.67 15.05 532,125 +0.24(+1.62%)
Jan 21, 2014 15.00 15.01 14.61 14.81 625,851 -0.32(-2.12%)
Jan 17, 2014 14.95 15.13 15.13 15.13 585,900 +0.13(+0.87%)
Jan 16, 2014 15.07 15.09 14.94 15.00 289,811 -0.13(-0.86%)
Jan 15, 2014 14.86 15.21 14.86 15.13 464,366 +0.27(+1.82%)
Jan 14, 2014 15.11 15.11 14.83 14.86 404,328 -0.24(-1.59%)
Jan 13, 2014 15.03 15.14 14.98 15.10 474,251 +0.06(+0.40%)
Jan 10, 2014 14.78 15.12 14.66 15.04 941,691 +0.29(+1.97%)
Jan 09, 2014 15.06 15.07 14.70 14.75 617,211 -0.27(-1.80%)
Jan 08, 2014 14.77 15.03 14.77 15.02 550,815 +0.20(+1.35%)
Jan 07, 2014 15.03 15.09 14.79 14.82 462,571 -0.14(-0.94%)
Jan 06, 2014 14.95 15.09 14.94 14.96 690,471 -0.12(-0.80%)
Jan 03, 2014 14.86 15.14 14.79 15.08 812,619 +0.28(+1.89%)
Jan 02, 2014 15.00 15.05 14.73 14.80 1,107,094 -0.19(-1.27%)
Dec 31, 2013 14.88 14.99 14.99 14.99 579,200 +0.17(+1.15%)
Dec 30, 2013 14.88 15.06 14.74 14.82 353,160 +0.01(+0.07%)
Dec 27, 2013 14.78 14.92 14.65 14.81 406,068 +0.12(+0.82%)
Dec 26, 2013 14.86 14.91 14.64 14.69 315,561 -0.20(-1.34%)
Dec 24, 2013 14.82 15.00 14.80 14.89 95,461 +0.07(+0.47%)
Dec 23, 2013 14.75 14.92 14.75 14.82 476,974 +0.09(+0.61%)
Dec 20, 2013 14.79 14.86 14.57 14.73 946,279 -0.09(-0.61%)
Dec 19, 2013 14.95 15.04 14.70 14.82 761,914 -0.25(-1.66%)
Dec 18, 2013 15.29 15.29 14.85 15.07 843,289 -0.12(-0.79%)
Dec 17, 2013 15.29 15.44 15.17 15.19 673,289 -0.19(-1.24%)
Dec 16, 2013 15.19 15.40 15.12 15.38 444,825 +0.23(+1.52%)
Dec 13, 2013 15.02 15.17 14.94 15.15 274,301 +0.12(+0.80%)
Dec 12, 2013 15.10 15.15 14.97 15.03 907,832 -0.13(-0.86%)
Dec 11, 2013 15.30 15.30 15.07 15.16 987,173 -0.11(-0.72%)
Dec 10, 2013 15.28 15.30 15.13 15.27 868,509 +0.00(+0.00%)
Dec 09, 2013 15.11 15.35 15.08 15.27 639,114 +0.16(+1.06%)
Dec 06, 2013 15.19 15.32 15.08 15.11 261,268 -0.01(-0.07%)
Dec 05, 2013 15.05 15.26 15.03 15.12 571,286 +0.12(+0.80%)
Dec 04, 2013 15.05 15.20 14.94 15.00 458,711 -0.14(-0.92%)
Dec 03, 2013 15.46 15.53 15.06 15.14 503,630 -0.39(-2.51%)
Dec 02, 2013 15.60 15.64 15.47 15.53 544,754 -0.11(-0.70%)
Nov 29, 2013 15.45 15.64 15.34 15.64 465,297 +0.32(+2.09%)
Nov 27, 2013 15.18 15.52 15.08 15.32 466,354 +0.12(+0.79%)
Nov 26, 2013 15.17 15.21 14.93 15.20 497,347 +0.00(+0.00%)
Nov 25, 2013 15.32 15.39 15.15 15.20 306,330 -0.12(-0.78%)
Nov 22, 2013 15.17 15.39 15.09 15.32 271,328 +0.12(+0.79%)
Nov 21, 2013 15.21 15.33 15.13 15.20 371,854 +0.00(+0.00%)
Nov 20, 2013 15.48 15.52 15.06 15.20 693,681 -0.29(-1.87%)
Nov 19, 2013 15.78 15.80 15.46 15.49 368,693 -0.25(-1.59%)
Nov 18, 2013 15.79 15.81 15.62 15.74 286,692 -0.01(-0.06%)
Nov 15, 2013 15.54 15.75 15.50 15.75 509,251 +0.28(+1.81%)
Nov 14, 2013 15.42 15.57 15.10 15.47 515,047 +0.09(+0.59%)
Nov 13, 2013 15.59 15.59 15.37 15.38 348,835 -0.25(-1.60%)
Nov 12, 2013 15.58 15.75 15.52 15.63 613,551 +0.05(+0.32%)
Nov 11, 2013 15.87 15.92 15.55 15.58 543,840 -0.35(-2.20%)
Nov 08, 2013 16.16 16.16 15.73 15.93 553,194 -0.27(-1.67%)
Nov 07, 2013 16.57 16.66 16.15 16.20 460,916 -0.36(-2.17%)
Nov 06, 2013 16.54 16.70 16.45 16.56 374,992 +0.06(+0.36%)
Nov 05, 2013 16.53 16.66 16.45 16.50 414,865 -0.15(-0.90%)
Nov 04, 2013 16.51 16.77 16.50 16.65 685,563 +0.23(+1.40%)
Nov 01, 2013 16.57 16.75 16.28 16.42 636,303 -0.08(-0.48%)
Oct 31, 2013 16.82 16.93 16.43 16.50 449,764 -0.32(-1.90%)
Oct 30, 2013 16.53 17.02 16.53 16.82 831,921 +0.23(+1.39%)
Oct 29, 2013 16.74 16.74 16.48 16.59 643,223 -0.15(-0.90%)
Oct 28, 2013 16.93 16.96 16.65 16.74 435,939 -0.19(-1.12%)
Oct 25, 2013 16.90 16.94 16.78 16.93 757,227 +0.08(+0.47%)
Oct 24, 2013 16.94 16.96 16.75 16.85 245,265 -0.02(-0.12%)
Oct 23, 2013 16.80 16.93 16.73 16.87 995,743 -0.11(-0.65%)
Oct 22, 2013 16.92 17.22 16.88 16.98 1,070,980 +0.08(+0.47%)
Oct 21, 2013 16.99 17.03 16.79 16.90 370,561 -0.03(-0.18%)
Oct 18, 2013 17.06 17.06 16.77 16.93 336,121 -0.05(-0.29%)
Oct 17, 2013 16.88 16.99 16.72 16.98 249,705 +0.10(+0.59%)
Oct 16, 2013 17.00 17.00 16.74 16.88 225,159 -0.01(-0.06%)
Oct 15, 2013 16.88 16.93 16.69 16.89 493,688 -0.04(-0.24%)
Oct 14, 2013 16.89 16.93 16.70 16.93 247,525 -0.06(-0.35%)
Oct 11, 2013 17.04 17.04 16.84 16.99 329,212 -0.08(-0.47%)
Oct 10, 2013 16.78 17.08 16.61 17.07 436,905 +0.49(+2.96%)
Oct 09, 2013 16.35 16.65 16.34 16.58 358,451 +0.23(+1.41%)
Oct 08, 2013 16.44 16.47 16.35 16.35 827,312 -0.05(-0.30%)
Oct 07, 2013 16.37 16.47 16.23 16.40 317,461 +0.04(+0.24%)
Oct 04, 2013 16.35 16.47 16.28 16.36 319,334 +0.00(+0.00%)
Oct 03, 2013 16.26 16.43 16.24 16.36 200,959 +0.06(+0.37%)
Oct 02, 2013 16.21 16.33 16.11 16.30 237,907 +0.07(+0.43%)
Oct 01, 2013 16.17 16.33 16.07 16.23 1,443,327 +0.17(+1.06%)
Sep 30, 2013 16.19 16.30 15.95 16.06 662,638 -0.27(-1.65%)
Sep 27, 2013 16.30 16.50 16.24 16.33 515,852 -0.16(-0.97%)
Sep 26, 2013 16.64 16.78 16.48 16.49 463,874 -0.10(-0.60%)
Sep 25, 2013 16.84 16.84 16.59 16.59 626,978 -0.27(-1.60%)
Sep 24, 2013 17.19 17.23 16.85 16.86 620,580 -0.38(-2.20%)
Sep 23, 2013 17.05 17.35 17.05 17.24 356,960 +0.19(+1.11%)
Sep 20, 2013 17.59 17.59 16.99 17.05 226,130 -0.51(-2.90%)
Sep 19, 2013 17.61 17.66 17.32 17.56 801,876 -0.03(-0.17%)
Sep 18, 2013 16.79 17.66 16.64 17.59 584,975 +0.80(+4.76%)
Sep 17, 2013 16.85 16.87 16.69 16.79 314,178 -0.07(-0.42%)
Sep 16, 2013 16.81 16.89 16.61 16.86 581,118 +0.34(+2.06%)
Sep 13, 2013 16.30 16.53 16.25 16.52 808,256 +0.26(+1.60%)
Sep 12, 2013 16.67 16.67 16.22 16.26 484,072 -0.38(-2.28%)
Sep 11, 2013 16.41 16.64 16.25 16.64 996,160 +0.28(+1.71%)
Sep 10, 2013 16.46 16.48 16.22 16.36 546,318 -0.01(-0.06%)
Sep 09, 2013 16.32 16.37 16.11 16.37 846,030 +0.23(+1.43%)
Sep 06, 2013 15.71 16.15 15.69 16.14 601,134 +0.56(+3.59%)
Sep 05, 2013 15.43 15.58 15.39 15.58 340,379 +0.11(+0.71%)
Sep 04, 2013 15.72 15.74 15.43 15.47 983,574 -0.26(-1.65%)
Sep 03, 2013 15.93 15.94 15.64 15.73 1,321,530 -0.07(-0.44%)
Aug 30, 2013 15.44 15.87 15.37 15.80 1,653,908 +0.39(+2.53%)
Aug 29, 2013 15.30 15.57 15.19 15.41 607,579 +0.13(+0.85%)
Aug 28, 2013 15.12 15.36 15.04 15.28 512,905 +0.13(+0.86%)
Aug 27, 2013 15.12 15.23 15.00 15.15 921,132 -0.06(-0.39%)
Aug 26, 2013 15.36 15.38 15.13 15.21 251,167 -0.12(-0.78%)
Aug 23, 2013 15.18 15.38 15.16 15.33 317,201 +0.15(+0.99%)
Aug 22, 2013 14.88 15.21 14.72 15.18 442,623 +0.37(+2.50%)
Aug 21, 2013 14.78 14.94 14.74 14.81 526,204 -0.13(-0.87%)
Aug 20, 2013 14.94 15.10 14.84 14.94 706,783 -0.04(-0.27%)
Aug 19, 2013 15.68 15.76 14.97 14.98 562,944 -0.70(-4.46%)
Aug 16, 2013 16.01 16.09 15.68 15.68 762,713 -0.25(-1.57%)
Aug 15, 2013 15.65 16.01 15.59 15.93 464,286 +0.07(+0.44%)
Aug 14, 2013 15.70 15.90 15.70 15.86 674,186 +0.16(+1.02%)
Aug 13, 2013 15.68 15.76 15.65 15.70 543,993 +0.00(+0.00%)
Aug 12, 2013 15.78 15.80 15.66 15.70 464,312 -0.02(-0.13%)
Aug 09, 2013 15.35 15.72 15.35 15.72 399,066 +0.39(+2.54%)
Aug 08, 2013 14.94 15.34 14.77 15.33 688,138 +0.36(+2.40%)
Aug 07, 2013 15.10 15.18 14.81 14.97 734,841 -0.23(-1.51%)
Aug 06, 2013 15.40 15.50 15.17 15.20 415,655 -0.27(-1.75%)
Aug 05, 2013 15.57 15.62 15.41 15.47 267,706 -0.09(-0.58%)
Aug 02, 2013 15.48 15.61 15.41 15.56 268,917 +0.07(+0.45%)
Aug 01, 2013 15.27 15.51 15.20 15.49 769,238 +0.29(+1.91%)
Jul 31, 2013 15.03 15.25 14.88 15.20 1,509,988 +0.14(+0.93%)
Jul 30, 2013 15.38 15.46 15.05 15.06 646,210 -0.34(-2.21%)
Jul 29, 2013 15.60 15.75 15.38 15.40 532,844 -0.37(-2.35%)
Jul 26, 2013 15.92 16.06 15.69 15.77 389,755 -0.17(-1.07%)
Jul 25, 2013 15.80 16.09 15.76 15.94 509,818 +0.10(+0.63%)
Jul 24, 2013 16.07 16.07 15.74 15.84 421,303 -0.11(-0.69%)
Jul 23, 2013 15.82 15.97 15.77 15.95 458,352 +0.15(+0.95%)
Jul 22, 2013 15.72 15.83 15.74 15.80 297,592 +0.05(+0.32%)
Jul 19, 2013 15.84 15.90 15.65 15.75 499,412 -0.08(-0.51%)
Jul 18, 2013 15.65 15.89 15.65 15.83 418,765 +0.17(+1.05%)
Jul 17, 2013 15.80 15.89 15.54 15.66 171,239 -0.07(-0.41%)
Jul 16, 2013 15.56 15.79 15.47 15.73 353,201 +0.24(+1.55%)
Jul 15, 2013 15.12 15.58 15.11 15.49 405,898 +0.33(+2.18%)
Jul 12, 2013 15.18 15.22 15.02 15.16 391,528 -0.10(-0.66%)
Jul 11, 2013 15.40 15.50 15.18 15.26 784,162 +0.02(+0.13%)
Jul 10, 2013 15.37 15.44 15.21 15.24 370,113 -0.17(-1.10%)
Jul 09, 2013 15.56 15.46 15.33 15.41 283,964 -0.05(-0.32%)
Jul 08, 2013 15.31 15.54 15.19 15.46 449,174 +0.16(+1.05%)
Jul 05, 2013 15.52 15.57 15.19 15.30 371,029 -0.27(-1.73%)
Jul 03, 2013 15.38 15.60 15.17 15.57 458,522 +0.13(+0.84%)
Jul 02, 2013 15.83 15.90 15.27 15.44 926,718 -0.46(-2.89%)
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.