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

5.760 USD -0.090 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.50 15.91 15.50 15.83 672,391 +0.42(+2.73%)
Jun 29, 2015 15.78 15.81 15.38 15.41 466,159 -0.52(-3.26%)
Jun 26, 2015 15.78 15.95 15.70 15.93 469,012 +0.14(+0.89%)
Jun 25, 2015 15.75 15.80 15.72 15.79 816,157 +0.06(+0.38%)
Jun 24, 2015 15.97 15.98 15.73 15.73 437,915 -0.25(-1.56%)
Jun 23, 2015 16.06 16.17 15.92 15.98 494,430 -0.10(-0.62%)
Jun 22, 2015 15.81 16.17 15.81 16.08 541,597 +0.44(+2.81%)
Jun 19, 2015 16.16 16.22 15.62 15.64 688,575 -0.55(-3.40%)
Jun 18, 2015 16.15 16.28 16.06 16.19 768,602 +0.07(+0.43%)
Jun 17, 2015 16.08 16.16 15.79 16.12 881,666 +0.01(+0.06%)
Jun 16, 2015 16.11 16.13 15.97 16.11 545,201 +0.02(+0.12%)
Jun 15, 2015 16.06 16.11 15.92 16.09 960,686 -0.03(-0.19%)
Jun 12, 2015 16.10 16.14 16.03 16.12 914,272 +0.02(+0.12%)
Jun 11, 2015 16.17 16.22 15.93 16.10 658,561 -0.11(-0.68%)
Jun 10, 2015 16.36 16.50 16.18 16.21 705,769 -0.02(-0.12%)
Jun 09, 2015 16.26 16.26 16.16 16.23 570,290 -0.01(-0.06%)
Jun 08, 2015 16.38 16.39 16.22 16.24 643,589 -0.13(-0.79%)
Jun 05, 2015 16.29 16.43 16.12 16.37 751,796 +0.00(+0.00%)
Jun 04, 2015 16.48 16.53 16.30 16.37 393,060 -0.17(-1.03%)
Jun 03, 2015 16.66 16.66 16.51 16.54 558,867 -0.17(-1.02%)
Jun 02, 2015 16.80 16.90 16.67 16.71 619,104 -0.04(-0.24%)
Jun 01, 2015 17.04 17.04 16.75 16.75 698,976 -0.26(-1.53%)
May 29, 2015 17.08 17.24 16.99 17.01 1,079,533 -0.13(-0.76%)
May 28, 2015 17.12 17.18 16.99 17.14 507,573 -0.06(-0.35%)
May 27, 2015 16.95 17.24 16.89 17.20 823,376 +0.17(+1.00%)
May 26, 2015 17.25 17.27 16.87 17.03 737,919 -0.29(-1.67%)
May 22, 2015 17.58 17.32 17.32 17.32 1,739,200 -0.33(-1.87%)
May 21, 2015 17.64 17.84 17.56 17.65 417,382 -0.03(-0.17%)
May 20, 2015 17.77 17.80 17.57 17.68 763,029 -0.10(-0.56%)
May 19, 2015 18.12 18.13 17.74 17.78 889,703 -0.38(-2.09%)
May 18, 2015 18.24 18.26 18.00 18.16 542,430 -0.07(-0.38%)
May 15, 2015 18.10 18.30 17.87 18.23 814,734 +0.16(+0.89%)
May 14, 2015 18.23 18.42 18.03 18.07 979,999 -0.32(-1.74%)
May 13, 2015 18.58 18.62 18.36 18.39 1,846,419 -0.04(-0.22%)
May 12, 2015 18.41 18.51 18.22 18.43 2,064,557 -0.02(-0.11%)
May 11, 2015 18.48 18.54 18.39 18.45 809,097 -0.05(-0.27%)
May 08, 2015 18.64 18.72 18.48 18.50 1,193,234 +0.07(+0.38%)
May 07, 2015 18.21 18.45 18.15 18.43 929,174 +0.27(+1.49%)
May 06, 2015 18.12 18.18 18.00 18.16 689,715 +0.15(+0.83%)
May 05, 2015 17.79 18.04 17.76 18.01 1,078,688 +0.07(+0.39%)
May 04, 2015 18.12 18.12 17.72 17.94 1,045,801 -0.15(-0.83%)
May 01, 2015 17.86 18.10 17.80 18.09 454,423 +0.32(+1.80%)
Apr 30, 2015 17.99 17.99 17.51 17.77 1,355,683 -0.29(-1.61%)
Apr 29, 2015 18.01 18.19 17.96 18.06 942,117 -0.08(-0.44%)
Apr 28, 2015 18.50 18.55 18.05 18.14 1,003,457 -0.32(-1.73%)
Apr 27, 2015 18.42 18.54 18.35 18.46 490,326 +0.03(+0.16%)
Apr 24, 2015 18.25 18.43 18.25 18.43 1,030,525 +0.33(+1.82%)
Apr 23, 2015 17.55 18.14 17.54 18.10 1,726,991 +0.54(+3.08%)
Apr 22, 2015 17.60 17.61 17.45 17.56 1,104,196 -0.09(-0.51%)
Apr 21, 2015 17.66 17.78 17.50 17.65 959,688 +0.09(+0.51%)
Apr 20, 2015 17.19 17.62 17.16 17.56 1,126,777 +0.41(+2.39%)
Apr 17, 2015 17.22 17.39 17.11 17.15 891,571 -0.24(-1.38%)
Apr 16, 2015 17.28 17.43 17.10 17.39 707,299 +0.11(+0.64%)
Apr 15, 2015 17.16 17.43 17.10 17.28 1,042,776 +0.11(+0.64%)
Apr 14, 2015 17.17 17.23 17.10 17.17 887,960 +0.01(+0.06%)
Apr 13, 2015 17.03 17.19 16.98 17.16 1,819,564 +0.07(+0.41%)
Apr 10, 2015 16.93 17.09 16.88 17.09 574,280 +0.07(+0.41%)
Apr 09, 2015 16.94 17.07 16.89 17.02 712,306 +0.06(+0.35%)
Apr 08, 2015 17.00 17.05 16.90 16.96 743,718 +0.02(+0.12%)
Apr 07, 2015 16.69 17.04 16.64 16.94 1,291,199 +0.21(+1.26%)
Apr 06, 2015 16.59 16.85 16.59 16.73 564,039 +0.22(+1.33%)
Apr 02, 2015 16.50 16.51 16.51 16.51 630,900 +0.09(+0.55%)
Apr 01, 2015 16.35 16.47 16.30 16.42 778,818 +0.16(+0.98%)
Mar 31, 2015 16.20 16.36 16.20 16.26 971,357 +0.04(+0.25%)
Mar 30, 2015 16.26 16.31 16.14 16.22 360,493 +0.03(+0.19%)
Mar 27, 2015 16.05 16.23 16.05 16.19 510,085 +0.16(+1.00%)
Mar 26, 2015 16.15 16.37 16.03 16.03 675,101 -0.27(-1.66%)
Mar 25, 2015 16.40 16.46 16.21 16.30 852,024 -0.02(-0.12%)
Mar 24, 2015 16.14 16.41 16.09 16.32 761,302 +0.20(+1.24%)
Mar 23, 2015 16.10 16.20 15.96 16.12 834,137 +0.14(+0.88%)
Mar 20, 2015 15.76 16.12 15.71 15.98 570,195 +0.36(+2.30%)
Mar 19, 2015 15.72 15.84 15.59 15.62 526,834 -0.22(-1.39%)
Mar 18, 2015 15.48 15.88 15.40 15.84 744,592 +0.36(+2.33%)
Mar 17, 2015 15.41 15.54 15.26 15.48 683,144 +0.02(+0.13%)
Mar 16, 2015 15.68 15.76 15.41 15.46 441,505 -0.14(-0.90%)
Mar 13, 2015 15.74 15.78 15.53 15.60 1,006,599 -0.26(-1.64%)
Mar 12, 2015 15.87 15.95 15.81 15.86 628,229 +0.12(+0.76%)
Mar 11, 2015 15.67 15.78 15.60 15.74 823,589 +0.07(+0.45%)
Mar 10, 2015 15.61 15.71 15.60 15.67 639,360 -0.05(-0.32%)
Mar 09, 2015 15.63 15.75 15.58 15.72 343,541 +0.12(+0.77%)
Mar 06, 2015 15.80 15.93 15.56 15.60 1,322,120 -0.29(-1.83%)
Mar 05, 2015 15.84 16.20 15.84 15.89 1,198,306 +0.03(+0.19%)
Mar 04, 2015 16.15 16.25 15.86 15.86 998,858 -0.39(-2.40%)
Mar 03, 2015 16.25 16.38 16.21 16.25 537,892 -0.03(-0.18%)
Mar 02, 2015 16.40 16.54 16.17 16.28 710,081 -0.17(-1.03%)
Feb 27, 2015 16.23 16.58 16.23 16.45 648,464 +0.18(+1.11%)
Feb 26, 2015 16.53 16.53 16.21 16.27 452,306 -0.16(-0.97%)
Feb 25, 2015 16.40 16.49 16.29 16.43 287,938 -0.03(-0.18%)
Feb 24, 2015 16.40 16.55 16.21 16.46 503,235 +0.18(+1.11%)
Feb 23, 2015 16.25 16.35 16.20 16.28 329,599 +0.03(+0.18%)
Feb 20, 2015 16.20 16.32 16.15 16.25 208,191 -0.01(-0.06%)
Feb 19, 2015 16.08 16.32 16.08 16.26 309,893 +0.05(+0.31%)
Feb 18, 2015 16.07 16.34 16.04 16.21 404,185 +0.16(+1.00%)
Feb 17, 2015 16.22 16.22 15.95 16.05 316,196 -0.15(-0.93%)
Feb 13, 2015 15.98 16.20 16.20 16.20 685,800 +0.24(+1.50%)
Feb 12, 2015 15.78 16.09 15.64 15.96 446,459 +0.37(+2.37%)
Feb 11, 2015 15.61 15.79 15.45 15.59 389,582 -0.14(-0.89%)
Feb 10, 2015 15.57 15.79 15.49 15.73 323,498 +0.13(+0.83%)
Feb 09, 2015 15.44 15.76 15.30 15.60 250,377 +0.18(+1.17%)
Feb 06, 2015 15.96 16.00 15.37 15.42 373,360 -0.60(-3.75%)
Feb 05, 2015 15.72 16.05 15.59 16.02 313,837 +0.28(+1.78%)
Feb 04, 2015 15.98 16.15 15.74 15.74 632,889 -0.24(-1.50%)
Feb 03, 2015 15.55 16.03 15.55 15.98 452,014 +0.52(+3.36%)
Feb 02, 2015 15.43 15.54 15.30 15.46 495,654 +0.21(+1.38%)
Jan 30, 2015 15.22 15.47 15.15 15.25 523,719 -0.40(-2.56%)
Jan 29, 2015 15.61 15.72 15.47 15.65 494,426 +0.03(+0.19%)
Jan 28, 2015 15.89 16.13 15.60 15.62 341,576 -0.31(-1.95%)
Jan 27, 2015 15.88 16.00 15.74 15.93 554,273 -0.13(-0.81%)
Jan 26, 2015 15.99 16.07 15.87 16.06 318,480 -0.01(-0.06%)
Jan 23, 2015 16.43 16.43 15.95 16.07 250,989 -0.29(-1.77%)
Jan 22, 2015 16.15 16.39 16.01 16.36 679,001 +0.34(+2.12%)
Jan 21, 2015 15.53 16.03 15.32 16.02 569,658 +0.49(+3.16%)
Jan 20, 2015 15.59 15.63 15.37 15.53 395,733 -0.15(-0.96%)
Jan 16, 2015 15.55 15.68 15.43 15.68 498,606 +0.17(+1.10%)
Jan 15, 2015 15.63 15.79 15.47 15.51 424,653 -0.12(-0.77%)
Jan 14, 2015 15.60 15.71 15.49 15.63 397,113 -0.16(-1.01%)
Jan 13, 2015 15.80 15.99 15.68 15.79 323,816 +0.06(+0.38%)
Jan 12, 2015 15.74 15.74 15.61 15.73 155,944 -0.03(-0.19%)
Jan 09, 2015 15.84 15.84 15.69 15.76 341,222 -0.10(-0.63%)
Jan 08, 2015 15.87 15.98 15.75 15.86 281,243 +0.07(+0.44%)
Jan 07, 2015 15.82 15.90 15.68 15.79 261,454 +0.11(+0.70%)
Jan 06, 2015 15.75 15.91 15.61 15.68 263,145 +0.00(+0.00%)
Jan 05, 2015 15.80 15.98 15.67 15.68 454,426 -0.42(-2.61%)
Jan 02, 2015 15.92 16.14 15.92 16.10 209,491 +0.07(+0.44%)
Dec 31, 2014 16.25 16.03 16.03 16.03 230,800 -0.14(-0.87%)
Dec 30, 2014 16.41 16.48 16.13 16.17 210,878 -0.22(-1.34%)
Dec 29, 2014 16.19 16.50 16.11 16.39 216,294 +0.27(+1.67%)
Dec 26, 2014 16.23 16.35 16.11 16.12 132,541 -0.05(-0.31%)
Dec 24, 2014 16.07 16.17 16.17 16.17 241,000 +0.16(+1.00%)
Dec 23, 2014 15.74 16.02 15.71 16.01 257,675 +0.27(+1.72%)
Dec 22, 2014 15.69 15.77 15.60 15.74 321,492 +0.11(+0.70%)
Dec 19, 2014 15.55 15.70 15.55 15.63 1,001,423 +0.09(+0.58%)
Dec 18, 2014 15.55 15.70 15.44 15.54 340,516 +0.15(+0.97%)
Dec 17, 2014 15.05 15.55 15.03 15.39 650,846 +0.32(+2.12%)
Dec 16, 2014 15.04 15.32 14.91 15.07 423,973 -0.17(-1.12%)
Dec 15, 2014 15.57 15.60 15.07 15.24 501,238 -0.28(-1.80%)
Dec 12, 2014 15.82 15.85 15.50 15.52 476,360 -0.31(-1.96%)
Dec 11, 2014 16.07 16.07 15.76 15.83 454,163 -0.25(-1.55%)
Dec 10, 2014 16.34 16.34 16.07 16.08 713,373 -0.27(-1.65%)
Dec 09, 2014 16.41 16.41 15.87 16.35 575,159 -0.27(-1.62%)
Dec 08, 2014 16.61 16.75 16.54 16.62 269,881 -0.03(-0.18%)
Dec 05, 2014 16.54 16.65 16.52 16.65 321,482 +0.04(+0.24%)
Dec 04, 2014 16.60 16.67 16.51 16.61 394,398 -0.03(-0.18%)
Dec 03, 2014 16.55 16.68 16.47 16.64 427,898 +0.08(+0.48%)
Dec 02, 2014 16.58 16.58 16.38 16.56 524,536 +0.00(+0.00%)
Dec 01, 2014 16.71 16.80 16.49 16.56 766,099 -0.22(-1.31%)
Nov 28, 2014 16.68 16.79 16.60 16.78 476,493 -0.12(-0.71%)
Nov 26, 2014 16.88 16.90 16.90 16.90 684,900 +0.16(+0.96%)
Nov 25, 2014 16.86 16.93 16.67 16.74 812,518 -0.03(-0.18%)
Nov 24, 2014 16.99 16.99 16.71 16.77 471,840 -0.25(-1.47%)
Nov 21, 2014 16.72 17.06 16.65 17.02 623,754 +0.49(+2.96%)
Nov 20, 2014 16.45 16.59 16.34 16.53 464,512 +0.08(+0.49%)
Nov 19, 2014 16.23 16.50 16.12 16.45 524,246 +0.16(+0.98%)
Nov 18, 2014 15.98 16.30 15.98 16.29 463,748 +0.28(+1.75%)
Nov 17, 2014 15.79 16.10 15.78 16.01 775,964 +0.22(+1.39%)
Nov 14, 2014 15.75 15.86 15.72 15.79 602,450 +0.00(+0.00%)
Nov 13, 2014 15.85 15.87 15.74 15.79 691,303 -0.06(-0.38%)
Nov 12, 2014 15.82 15.93 15.74 15.85 730,104 +0.01(+0.06%)
Nov 11, 2014 15.73 15.87 15.69 15.84 232,970 +0.06(+0.38%)
Nov 10, 2014 15.79 15.88 15.71 15.78 358,084 +0.03(+0.19%)
Nov 07, 2014 15.62 15.76 15.62 15.75 893,807 +0.09(+0.57%)
Nov 06, 2014 15.76 15.85 15.56 15.66 523,528 -0.27(-1.69%)
Nov 05, 2014 15.93 15.99 15.83 15.93 291,020 +0.02(+0.13%)
Nov 04, 2014 15.95 16.05 15.87 15.91 328,199 -0.12(-0.75%)
Nov 03, 2014 15.64 16.20 15.64 16.03 447,222 +0.24(+1.52%)
Oct 31, 2014 15.91 15.97 15.75 15.79 473,192 -0.14(-0.88%)
Oct 30, 2014 15.75 15.95 15.65 15.93 387,040 +0.31(+1.98%)
Oct 29, 2014 15.62 15.66 15.37 15.62 644,624 +0.19(+1.23%)
Oct 28, 2014 15.46 15.61 15.35 15.43 889,877 +0.04(+0.26%)
Oct 27, 2014 15.47 15.73 15.36 15.39 521,688 -0.34(-2.16%)
Oct 24, 2014 15.67 15.80 15.61 15.73 653,910 +0.20(+1.29%)
Oct 23, 2014 15.75 15.95 15.48 15.53 594,923 -0.14(-0.89%)
Oct 22, 2014 15.73 15.98 15.65 15.67 728,927 +0.01(+0.06%)
Oct 21, 2014 15.25 15.80 15.25 15.66 884,187 +0.32(+2.09%)
Oct 20, 2014 15.03 15.41 15.03 15.34 521,269 +0.24(+1.59%)
Oct 17, 2014 15.30 15.41 15.04 15.10 704,718 -0.15(-0.98%)
Oct 16, 2014 15.11 15.45 15.00 15.25 474,860 -0.18(-1.17%)
Oct 15, 2014 15.50 15.56 15.03 15.43 611,630 -0.15(-0.96%)
Oct 14, 2014 15.55 15.71 15.41 15.58 532,327 +0.04(+0.26%)
Oct 13, 2014 15.37 15.75 15.37 15.54 467,454 +0.24(+1.57%)
Oct 10, 2014 15.56 15.61 15.28 15.30 244,585 -0.33(-2.11%)
Oct 09, 2014 15.84 15.86 15.63 15.63 491,957 -0.18(-1.14%)
Oct 08, 2014 15.62 15.91 15.54 15.81 620,778 +0.28(+1.80%)
Oct 07, 2014 15.51 15.70 15.36 15.53 416,039 +0.05(+0.32%)
Oct 06, 2014 15.57 15.87 15.39 15.48 345,223 +0.09(+0.58%)
Oct 03, 2014 15.30 15.43 15.16 15.39 248,277 +0.11(+0.72%)
Oct 02, 2014 15.53 15.62 15.12 15.28 321,020 -0.22(-1.42%)
Oct 01, 2014 15.61 15.80 15.45 15.50 445,881 -0.28(-1.77%)
Sep 30, 2014 15.92 15.96 15.73 15.78 563,697 -0.13(-0.82%)
Sep 29, 2014 15.92 15.98 15.69 15.91 488,819 -0.20(-1.24%)
Sep 26, 2014 16.41 16.45 16.11 16.11 548,916 -0.22(-1.35%)
Sep 25, 2014 16.27 16.44 16.15 16.33 295,558 -0.05(-0.31%)
Sep 24, 2014 16.38 16.47 16.32 16.38 539,004 -0.02(-0.12%)
Sep 23, 2014 16.55 16.62 16.36 16.40 413,759 -0.19(-1.15%)
Sep 22, 2014 16.83 16.87 16.56 16.59 322,847 -0.31(-1.83%)
Sep 19, 2014 17.02 17.04 16.88 16.90 332,164 -0.06(-0.35%)
Sep 18, 2014 16.98 17.04 16.80 16.96 277,718 -0.08(-0.47%)
Sep 17, 2014 17.16 17.26 17.02 17.04 441,197 -0.12(-0.70%)
Sep 16, 2014 16.59 17.19 16.55 17.16 631,352 +0.53(+3.19%)
Sep 15, 2014 16.89 16.94 16.50 16.63 543,112 -0.23(-1.36%)
Sep 12, 2014 17.14 17.24 16.69 16.86 739,784 -0.25(-1.46%)
Sep 11, 2014 17.53 17.58 17.05 17.11 534,262 -0.32(-1.84%)
Sep 10, 2014 17.18 17.50 17.10 17.43 652,843 +0.14(+0.81%)
Sep 09, 2014 17.96 17.96 17.25 17.29 504,163 -0.02(-0.12%)
Sep 08, 2014 17.75 17.77 17.31 17.31 396,131 -0.40(-2.26%)
Sep 05, 2014 17.79 17.81 17.63 17.71 362,742 +0.07(+0.40%)
Sep 04, 2014 17.73 17.80 17.58 17.64 672,149 -0.08(-0.45%)
Sep 03, 2014 17.56 17.85 17.55 17.72 936,451 +0.38(+2.19%)
Sep 02, 2014 16.90 17.40 16.81 17.34 478,199 +0.43(+2.54%)
Aug 29, 2014 16.64 16.91 16.91 16.91 487,400 +0.26(+1.56%)
Aug 28, 2014 16.82 16.87 16.59 16.65 644,215 -0.22(-1.30%)
Aug 27, 2014 16.65 16.87 16.51 16.87 447,421 +0.14(+0.84%)
Aug 26, 2014 17.00 17.01 16.73 16.73 443,559 -0.25(-1.47%)
Aug 25, 2014 17.00 17.07 16.86 16.98 247,094 +0.09(+0.53%)
Aug 22, 2014 16.97 17.04 16.82 16.89 649,514 -0.04(-0.24%)
Aug 21, 2014 16.91 17.02 16.87 16.93 407,649 +0.06(+0.36%)
Aug 20, 2014 16.77 16.93 16.64 16.87 831,850 +0.11(+0.66%)
Aug 19, 2014 17.02 17.08 16.69 16.76 508,364 -0.26(-1.53%)
Aug 18, 2014 17.12 17.15 16.98 17.02 246,827 -0.05(-0.29%)
Aug 15, 2014 17.10 17.22 17.02 17.07 323,419 +0.02(+0.12%)
Aug 14, 2014 16.99 17.13 16.94 17.05 633,403 +0.14(+0.83%)
Aug 13, 2014 16.80 16.95 16.78 16.91 449,222 +0.11(+0.65%)
Aug 12, 2014 17.01 17.03 16.75 16.80 446,726 -0.22(-1.29%)
Aug 11, 2014 16.99 17.15 16.89 17.02 480,564 +0.10(+0.59%)
Aug 08, 2014 16.93 16.97 16.86 16.92 379,152 +0.01(+0.06%)
Aug 07, 2014 16.93 17.02 16.82 16.91 1,273,827 +0.05(+0.30%)
Aug 06, 2014 16.79 16.90 16.69 16.86 682,730 +0.02(+0.12%)
Aug 05, 2014 16.98 17.00 16.81 16.84 741,381 -0.18(-1.06%)
Aug 04, 2014 16.90 17.05 16.78 17.02 766,299 +0.14(+0.83%)
Aug 01, 2014 16.87 16.97 16.81 16.88 733,935 +0.02(+0.12%)
Jul 31, 2014 16.77 16.95 16.60 16.86 821,290 -0.07(-0.41%)
Jul 30, 2014 17.18 17.18 16.83 16.93 628,123 -0.18(-1.05%)
Jul 29, 2014 17.33 17.33 17.07 17.11 302,048 -0.15(-0.87%)
Jul 28, 2014 17.05 17.30 16.91 17.26 674,017 +0.22(+1.29%)
Jul 25, 2014 17.17 17.22 16.78 17.04 437,455 -0.13(-0.76%)
Jul 24, 2014 17.31 17.33 17.08 17.17 264,589 +0.07(+0.41%)
Jul 23, 2014 17.15 17.21 17.00 17.10 345,949 -0.05(-0.29%)
Jul 22, 2014 16.93 17.47 16.93 17.15 263,233 -0.16(-0.92%)
Jul 21, 2014 17.10 17.35 17.09 17.31 302,241 +0.18(+1.05%)
Jul 18, 2014 17.12 17.16 17.00 17.13 237,137 +0.06(+0.35%)
Jul 17, 2014 17.37 17.37 17.06 17.07 449,827 -0.41(-2.35%)
Jul 16, 2014 17.38 17.59 17.34 17.48 385,907 +0.19(+1.10%)
Jul 15, 2014 17.40 17.40 17.25 17.29 345,388 +0.01(+0.06%)
Jul 14, 2014 17.47 17.47 17.26 17.28 359,338 -0.08(-0.46%)
Jul 11, 2014 17.46 17.52 17.31 17.36 615,533 -0.08(-0.46%)
Jul 10, 2014 17.34 17.46 17.26 17.44 1,036,921 +0.01(+0.06%)
Jul 09, 2014 17.44 17.58 17.08 17.43 1,006,480 +0.16(+0.93%)
Jul 08, 2014 16.97 17.27 16.96 17.27 885,190 +0.31(+1.83%)
Jul 07, 2014 16.89 16.97 16.77 16.96 725,302 +0.03(+0.18%)
Jul 03, 2014 16.73 16.93 16.93 16.93 1,688,400 +0.12(+0.71%)
Jul 02, 2014 16.81 16.87 16.72 16.81 358,058 +0.00(+0.00%)
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.