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

6.090 USD +0.210 (+3.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.970 6.010 5.920 5.960 324,000 +0.04(+0.68%)
Jun 29, 2004 5.920 5.970 5.890 5.920 196,400 +0.04(+0.68%)
Jun 28, 2004 5.980 6.000 5.880 5.880 211,000 -0.02(-0.34%)
Jun 25, 2004 6.080 6.100 5.900 5.900 185,200 -0.13(-2.16%)
Jun 24, 2004 6.040 6.120 6.000 6.030 1,371,900 +0.03(+0.50%)
Jun 23, 2004 6.000 6.010 5.960 6.000 180,800 +0.05(+0.84%)
Jun 22, 2004 6.050 6.050 5.910 5.950 108,100 -0.09(-1.49%)
Jun 21, 2004 6.020 6.070 5.970 6.040 184,000 -0.02(-0.33%)
Jun 18, 2004 5.980 6.100 5.920 6.060 282,500 +0.13(+2.19%)
Jun 17, 2004 5.890 5.950 5.780 5.930 224,700 +0.04(+0.68%)
Jun 16, 2004 5.900 5.950 5.850 5.890 220,400 -0.04(-0.67%)
Jun 15, 2004 5.900 6.070 5.890 5.930 199,900 +0.04(+0.68%)
Jun 14, 2004 5.950 6.000 5.860 5.890 514,500 -0.09(-1.51%)
Jun 10, 2004 6.030 6.050 5.920 5.980 1,306,800 +0.03(+0.50%)
Jun 09, 2004 5.870 5.960 5.860 5.950 1,196,800 +0.09(+1.54%)
Jun 08, 2004 5.900 5.910 5.830 5.860 370,200 -0.02(-0.34%)
Jun 07, 2004 5.860 5.900 5.780 5.880 690,000 +0.12(+2.08%)
Jun 04, 2004 5.790 5.870 5.700 5.760 224,000 +0.06(+1.05%)
Jun 03, 2004 5.940 5.940 5.670 5.700 100,700 -0.22(-3.72%)
Jun 02, 2004 5.900 5.970 5.890 5.920 162,600 -0.01(-0.17%)
Jun 01, 2004 6.170 6.170 5.900 5.930 668,000 -0.26(-4.20%)
May 28, 2004 6.220 6.220 6.160 6.190 424,900 +0.06(+0.98%)
May 27, 2004 6.030 6.200 6.000 6.130 506,800 +0.20(+3.37%)
May 26, 2004 5.900 6.000 5.900 5.930 65,600 +0.07(+1.19%)
May 25, 2004 5.810 5.920 5.800 5.860 424,100 +0.02(+0.34%)
May 24, 2004 5.690 5.840 5.680 5.840 364,100 +0.17(+3.00%)
May 21, 2004 5.700 5.750 5.660 5.670 143,800 +0.03(+0.53%)
May 20, 2004 5.840 5.910 5.620 5.640 159,100 -0.20(-3.42%)
May 19, 2004 5.830 6.000 5.800 5.840 114,600 +0.08(+1.39%)
May 18, 2004 5.700 5.790 5.650 5.760 469,900 +0.14(+2.49%)
May 17, 2004 5.800 5.800 5.600 5.620 654,700 -0.11(-1.92%)
May 14, 2004 5.700 5.830 5.610 5.730 128,900 +0.07(+1.24%)
May 13, 2004 5.620 5.780 5.620 5.660 337,900 +0.04(+0.71%)
May 12, 2004 5.760 5.800 5.520 5.620 343,000 -0.10(-1.75%)
May 11, 2004 5.550 5.770 5.550 5.720 411,000 +0.16(+2.88%)
May 10, 2004 5.730 5.730 5.510 5.560 215,300 -0.19(-3.30%)
May 07, 2004 5.700 5.800 5.500 5.750 1,423,900 -0.02(-0.35%)
May 06, 2004 6.010 6.010 5.630 5.770 766,200 -0.25(-4.15%)
May 05, 2004 6.080 6.100 5.980 6.020 1,001,600 -0.01(-0.17%)
May 04, 2004 5.890 6.130 5.890 6.030 632,500 +0.14(+2.38%)
May 03, 2004 6.100 6.100 5.880 5.890 236,000 -0.16(-2.64%)
Apr 30, 2004 6.070 6.200 6.050 6.050 418,800 -0.07(-1.14%)
Apr 29, 2004 6.260 6.320 6.070 6.120 365,300 -0.12(-1.92%)
Apr 28, 2004 6.200 6.310 6.200 6.240 371,500 -0.21(-3.26%)
Apr 27, 2004 6.500 6.550 6.420 6.450 451,800 -0.06(-0.92%)
Apr 26, 2004 6.550 6.620 6.450 6.510 555,100 +0.02(+0.31%)
Apr 23, 2004 6.480 6.550 6.400 6.490 354,600 +0.01(+0.15%)
Apr 22, 2004 6.320 6.500 6.300 6.480 396,400 +0.22(+3.51%)
Apr 21, 2004 6.580 6.580 6.200 6.260 987,400 -0.28(-4.28%)
Apr 20, 2004 6.550 6.650 6.460 6.540 633,000 +0.06(+0.93%)
Apr 19, 2004 6.450 6.570 6.450 6.480 102,100 -0.03(-0.46%)
Apr 16, 2004 6.580 6.700 6.510 6.510 343,000 -0.03(-0.46%)
Apr 15, 2004 6.590 6.640 6.460 6.540 301,400 -0.10(-1.51%)
Apr 14, 2004 6.720 6.770 6.550 6.640 513,900 -0.12(-1.78%)
Apr 13, 2004 6.790 6.800 6.740 6.760 1,194,500 -0.02(-0.29%)
Apr 12, 2004 6.650 6.810 6.620 6.780 694,700 +0.13(+1.95%)
Apr 08, 2004 6.650 6.720 6.460 6.650 349,300 +0.01(+0.15%)
Apr 07, 2004 6.560 6.680 6.500 6.640 767,400 +0.02(+0.30%)
Apr 06, 2004 6.780 6.790 6.530 6.620 324,100 -0.15(-2.22%)
Apr 05, 2004 6.650 6.840 6.650 6.770 1,079,500 +0.12(+1.80%)
Apr 02, 2004 6.560 6.700 6.520 6.650 559,100 +0.09(+1.37%)
Apr 01, 2004 6.400 6.610 6.380 6.560 512,400 +0.13(+2.02%)
Mar 31, 2004 6.300 6.430 6.280 6.430 483,200 +0.18(+2.88%)
Mar 30, 2004 6.310 6.310 6.200 6.250 545,300 -0.01(-0.16%)
Mar 29, 2004 6.250 6.320 6.210 6.260 376,100 +0.09(+1.46%)
Mar 26, 2004 6.130 6.200 6.020 6.170 596,400 +0.04(+0.65%)
Mar 25, 2004 6.200 6.200 5.880 6.130 680,900 +0.03(+0.49%)
Mar 24, 2004 6.070 6.200 6.050 6.100 872,300 -0.02(-0.33%)
Mar 23, 2004 6.260 6.260 6.100 6.120 438,400 -0.04(-0.65%)
Mar 22, 2004 6.320 6.320 6.060 6.160 504,600 -0.14(-2.22%)
Mar 19, 2004 6.300 6.390 6.300 6.300 310,300 -0.07(-1.10%)
Mar 18, 2004 6.500 6.500 6.340 6.370 208,200 -0.06(-0.93%)
Mar 17, 2004 6.490 6.490 6.400 6.430 607,800 +0.01(+0.16%)
Mar 16, 2004 6.440 6.500 6.230 6.420 418,900 +0.06(+0.94%)
Mar 15, 2004 6.490 6.490 6.310 6.360 547,100 -0.22(-3.34%)
Mar 12, 2004 6.490 6.620 6.310 6.580 1,220,000 +0.11(+1.70%)
Mar 11, 2004 6.510 6.570 6.390 6.470 1,313,800 -0.03(-0.46%)
Mar 10, 2004 6.840 6.840 6.500 6.500 1,203,600 -0.32(-4.69%)
Mar 09, 2004 6.890 6.900 6.720 6.820 422,800 -0.08(-1.16%)
Mar 08, 2004 6.900 6.920 6.840 6.900 382,000 -0.11(-1.57%)
Mar 05, 2004 7.010 7.050 6.990 7.010 324,200 +0.00(+0.00%)
Mar 04, 2004 7.030 7.030 6.920 7.010 267,700 -0.01(-0.14%)
Mar 03, 2004 7.110 7.170 7.000 7.020 515,500 -0.16(-2.23%)
Mar 02, 2004 7.240 7.270 7.150 7.180 411,700 -0.13(-1.78%)
Mar 01, 2004 7.130 7.350 7.100 7.310 760,400 +0.14(+1.95%)
Feb 27, 2004 7.120 7.390 7.000 7.170 1,835,300 +0.00(+0.00%)
Feb 26, 2004 7.150 7.200 7.110 7.170 1,019,400 +0.04(+0.56%)
Feb 25, 2004 6.960 7.190 6.960 7.130 1,272,400 +0.12(+1.71%)
Feb 24, 2004 7.000 7.040 6.950 7.010 130,300 -0.06(-0.85%)
Feb 23, 2004 6.990 7.150 6.920 7.070 612,000 +0.06(+0.86%)
Feb 20, 2004 7.050 7.140 7.010 7.010 63,300 -0.15(-2.09%)
Feb 19, 2004 7.270 7.300 7.150 7.160 466,600 -0.13(-1.78%)
Feb 18, 2004 7.200 7.340 7.200 7.290 807,200 -0.01(-0.14%)
Feb 17, 2004 6.900 7.300 6.900 7.300 634,300 +0.41(+5.95%)
Feb 13, 2004 6.860 6.930 6.750 6.890 476,100 +0.06(+0.88%)
Feb 12, 2004 6.790 6.900 6.710 6.830 417,500 -0.06(-0.87%)
Feb 11, 2004 6.750 6.980 6.600 6.890 241,800 +0.07(+1.03%)
Feb 10, 2004 6.540 6.880 6.540 6.820 291,000 +0.28(+4.28%)
Feb 09, 2004 6.530 6.620 6.440 6.540 626,100 -0.03(-0.46%)
Feb 06, 2004 6.670 6.670 6.550 6.570 798,800 -0.13(-1.94%)
Feb 05, 2004 6.750 6.800 6.700 6.700 958,300 -0.13(-1.90%)
Feb 04, 2004 6.900 6.900 6.770 6.830 1,475,400 -0.07(-1.01%)
Feb 03, 2004 6.800 7.000 6.770 6.900 1,406,000 +0.19(+2.83%)
Feb 02, 2004 6.650 7.010 6.550 6.710 338,600 +0.13(+1.98%)
Jan 30, 2004 6.550 6.630 6.500 6.580 429,000 -0.02(-0.30%)
Jan 29, 2004 6.620 6.620 6.090 6.600 1,280,600 -0.12(-1.79%)
Jan 28, 2004 6.900 6.900 6.710 6.720 790,200 -0.23(-3.31%)
Jan 27, 2004 6.840 6.950 6.840 6.950 1,025,100 +0.12(+1.76%)
Jan 26, 2004 7.070 7.070 6.800 6.830 803,000 -0.24(-3.39%)
Jan 23, 2004 7.110 7.150 7.070 7.070 433,400 -0.08(-1.12%)
Jan 22, 2004 7.100 7.180 7.040 7.150 383,600 +0.05(+0.70%)
Jan 21, 2004 7.260 7.260 7.080 7.100 1,067,200 -0.10(-1.39%)
Jan 20, 2004 7.140 7.300 7.100 7.200 727,900 +0.16(+2.27%)
Jan 16, 2004 7.270 7.300 7.030 7.040 234,900 -0.13(-1.81%)
Jan 15, 2004 7.300 7.300 7.170 7.170 565,800 -0.23(-3.11%)
Jan 14, 2004 7.270 7.470 7.020 7.400 799,000 +0.08(+1.09%)
Jan 13, 2004 7.350 7.590 7.310 7.320 228,300 -0.08(-1.08%)
Jan 12, 2004 7.600 7.600 7.350 7.400 737,500 -0.20(-2.63%)
Jan 09, 2004 7.700 7.730 7.550 7.600 1,719,800 +0.00(+0.00%)
Jan 08, 2004 7.380 7.590 7.360 7.600 575,000 +0.23(+3.12%)
Jan 07, 2004 7.430 7.430 7.280 7.370 431,300 -0.07(-0.94%)
Jan 06, 2004 7.410 7.500 7.400 7.440 310,500 -0.04(-0.53%)
Jan 05, 2004 7.550 7.550 7.330 7.480 607,800 +0.03(+0.40%)
Jan 02, 2004 7.360 7.490 7.340 7.450 376,100 +0.09(+1.22%)
Dec 31, 2003 7.380 7.400 7.300 7.360 48,700 +0.01(+0.14%)
Dec 30, 2003 7.330 7.400 7.240 7.350 596,700 +0.02(+0.27%)
Dec 29, 2003 7.250 7.340 7.130 7.330 698,800 +0.14(+1.95%)
Dec 26, 2003 7.230 7.240 7.170 7.190 27,800 -0.01(-0.14%)
Dec 24, 2003 7.300 7.300 7.200 7.200 50,200 -0.08(-1.10%)
Dec 23, 2003 7.210 7.320 7.100 7.280 232,900 +0.06(+0.83%)
Dec 22, 2003 7.310 7.310 7.070 7.220 265,600 +0.01(+0.14%)
Dec 19, 2003 7.240 7.280 7.130 7.210 262,800 -0.01(-0.14%)
Dec 18, 2003 6.900 7.270 6.870 7.220 940,300 +0.35(+5.09%)
Dec 17, 2003 6.860 6.900 6.750 6.870 784,700 -0.14(-2.00%)
Dec 16, 2003 7.130 7.130 6.840 7.010 504,900 -0.14(-1.96%)
Dec 15, 2003 7.290 7.290 7.110 7.150 583,500 -0.07(-0.97%)
Dec 12, 2003 6.950 7.120 6.920 7.220 1,570,000 +0.31(+4.49%)
Dec 11, 2003 6.710 6.930 6.710 6.910 916,100 +0.11(+1.62%)
Dec 10, 2003 6.680 6.810 6.600 6.800 329,900 +0.04(+0.59%)
Dec 09, 2003 6.930 6.930 6.930 6.760 491,100 -0.21(-3.01%)
Dec 08, 2003 6.960 7.000 6.900 6.970 350,200 -0.04(-0.57%)
Dec 05, 2003 6.750 7.040 6.750 7.010 696,400 +0.20(+2.94%)
Dec 04, 2003 6.680 6.800 6.680 6.810 633,200 +0.22(+3.34%)
Dec 03, 2003 6.680 6.800 6.590 6.590 262,800 -0.16(-2.37%)
Dec 02, 2003 6.700 6.800 6.650 6.750 587,800 -0.02(-0.30%)
Dec 01, 2003 6.550 6.780 6.550 6.770 604,700 +0.33(+5.12%)
Nov 28, 2003 6.250 6.440 6.250 6.440 212,100 +0.21(+3.37%)
Nov 26, 2003 6.290 6.360 6.200 6.230 386,300 -0.06(-0.95%)
Nov 25, 2003 6.380 6.440 6.280 6.290 393,500 -0.11(-1.72%)
Nov 24, 2003 6.380 6.410 6.310 6.400 875,800 +0.07(+1.11%)
Nov 21, 2003 6.180 6.380 6.180 6.330 200,200 +0.16(+2.59%)
Nov 20, 2003 6.130 6.200 6.130 6.170 398,800 +0.05(+0.82%)
Nov 19, 2003 6.380 6.380 6.120 6.120 726,300 -0.28(-4.38%)
Nov 18, 2003 6.620 6.620 6.500 6.400 1,134,700 -0.30(-4.48%)
Nov 17, 2003 6.650 6.700 6.560 6.700 860,800 -0.08(-1.18%)
Nov 14, 2003 6.600 6.780 6.550 6.780 2,552,500 +0.23(+3.51%)
Nov 13, 2003 6.410 6.560 6.410 6.550 890,700 +0.14(+2.18%)
Nov 12, 2003 6.180 6.420 6.180 6.410 579,500 +0.27(+4.40%)
Nov 11, 2003 6.060 6.160 5.950 6.140 455,800 +0.10(+1.66%)
Nov 10, 2003 6.170 6.180 6.000 6.040 346,600 -0.30(-4.73%)
Nov 07, 2003 6.300 6.450 6.300 6.340 476,500 +0.09(+1.44%)
Nov 06, 2003 6.330 6.330 6.120 6.250 673,000 -0.03(-0.48%)
Nov 05, 2003 6.540 6.320 6.200 6.280 314,400 -0.17(-2.64%)
Nov 04, 2003 6.540 6.590 6.370 6.450 900,356 -0.22(-3.30%)
Nov 03, 2003 6.780 6.800 6.700 6.670 698,045 -0.25(-3.61%)
Oct 31, 2003 6.750 7.110 6.700 6.920 868,000 +0.29(+4.37%)
Oct 30, 2003 6.760 6.770 6.630 6.630 127,400 -0.10(-1.49%)
Oct 29, 2003 6.930 6.930 6.700 6.730 593,200 -0.22(-3.17%)
Oct 28, 2003 6.830 6.950 6.750 6.950 1,432,800 +0.12(+1.76%)
Oct 27, 2003 6.780 6.840 6.770 6.830 450,400 +0.09(+1.34%)
Oct 24, 2003 6.450 6.740 6.410 6.740 306,500 +0.26(+4.01%)
Oct 23, 2003 6.590 6.590 6.480 6.480 532,200 -0.24(-3.57%)
Oct 22, 2003 6.830 6.830 6.520 6.720 624,200 -0.08(-1.18%)
Oct 21, 2003 6.870 6.870 6.800 6.800 806,400 +0.02(+0.29%)
Oct 20, 2003 6.730 6.800 6.710 6.780 544,200 +0.05(+0.74%)
Oct 17, 2003 6.720 6.770 6.680 6.730 1,020,400 -0.07(-1.03%)
Oct 16, 2003 6.680 6.780 6.570 6.800 887,600 +0.20(+3.03%)
Oct 15, 2003 6.730 6.730 6.600 6.600 1,029,300 -0.20(-2.94%)
Oct 14, 2003 6.840 6.850 6.720 6.800 1,144,500 +0.01(+0.15%)
Oct 13, 2003 6.780 6.780 6.740 6.790 1,174,600 +0.01(+0.15%)
Oct 10, 2003 6.750 6.760 6.550 6.780 896,700 +0.03(+0.44%)
Oct 09, 2003 6.680 6.850 6.660 6.750 897,800 +0.08(+1.20%)
Oct 08, 2003 6.500 6.500 6.500 6.670 1,954,900 +0.22(+3.41%)
Oct 07, 2003 6.350 6.550 6.350 6.450 1,254,100 +0.10(+1.57%)
Oct 06, 2003 6.050 6.300 5.970 6.350 1,841,000 +0.30(+4.96%)
Oct 03, 2003 5.950 6.080 5.910 6.050 1,448,800 +0.11(+1.85%)
Oct 02, 2003 6.010 6.050 5.940 5.940 462,800 -0.05(-0.83%)
Oct 01, 2003 5.800 6.030 5.800 5.990 1,777,100 +0.21(+3.63%)
Sep 30, 2003 5.850 5.900 5.650 5.780 805,800 -0.02(-0.34%)
Sep 29, 2003 5.740 5.810 5.720 5.800 1,356,800 +0.09(+1.58%)
Sep 26, 2003 5.640 5.730 5.620 5.710 1,197,900 +0.12(+2.15%)
Sep 25, 2003 5.450 5.590 5.440 5.590 250,000 +0.14(+2.57%)
Sep 24, 2003 5.500 5.500 5.420 5.450 289,300 -0.02(-0.37%)
Sep 23, 2003 5.490 5.490 5.430 5.470 448,000 -0.02(-0.36%)
Sep 22, 2003 5.450 5.460 5.400 5.490 162,200 +0.07(+1.29%)
Sep 19, 2003 5.460 5.490 5.420 5.420 213,500 -0.08(-1.45%)
Sep 18, 2003 5.620 5.620 5.500 5.500 168,500 -0.25(-4.35%)
Sep 17, 2003 5.410 5.750 5.330 5.750 263,700 +0.35(+6.48%)
Sep 16, 2003 5.400 5.450 5.340 5.400 358,900 +0.15(+2.86%)
Sep 15, 2003 5.460 5.460 5.250 5.250 76,500 -0.20(-3.67%)
Sep 12, 2003 5.400 5.550 5.390 5.450 331,400 +0.05(+0.93%)
Sep 11, 2003 5.350 5.400 5.350 5.400 46,400 +0.06(+1.12%)
Sep 10, 2003 5.350 5.390 5.280 5.340 367,900 +0.03(+0.56%)
Sep 09, 2003 5.420 5.450 5.310 5.310 182,100 -0.09(-1.67%)
Sep 08, 2003 5.450 5.450 5.400 5.400 196,600 +0.01(+0.19%)
Sep 05, 2003 5.300 5.380 5.280 5.390 398,300 +0.14(+2.67%)
Sep 04, 2003 5.320 5.400 5.250 5.250 172,400 -0.10(-1.87%)
Sep 03, 2003 5.340 5.440 5.300 5.350 134,100 +0.01(+0.19%)
Sep 02, 2003 5.400 5.450 5.300 5.340 368,100 -0.01(-0.19%)
Aug 29, 2003 5.200 5.390 5.200 5.350 275,400 +0.07(+1.33%)
Aug 28, 2003 5.240 5.300 5.140 5.280 148,400 +0.04(+0.76%)
Aug 27, 2003 5.240 5.280 5.200 5.240 229,200 +0.04(+0.77%)
Aug 26, 2003 5.350 5.350 5.110 5.200 281,700 +0.02(+0.39%)
Aug 25, 2003 5.120 5.190 5.060 5.180 108,400 +0.01(+0.19%)
Aug 22, 2003 5.210 5.210 5.070 5.170 209,300 -0.03(-0.58%)
Aug 21, 2003 5.250 5.310 5.160 5.200 407,200 -0.02(-0.38%)
Aug 20, 2003 5.090 5.270 5.090 5.220 123,700 +0.03(+0.58%)
Aug 19, 2003 5.350 5.350 5.190 5.190 432,300 -0.08(-1.52%)
Aug 18, 2003 5.420 5.420 5.220 5.270 574,300 -0.15(-2.77%)
Aug 15, 2003 5.450 5.550 5.370 5.420 668,800 +0.02(+0.37%)
Aug 14, 2003 5.170 5.400 5.150 5.400 969,700 +0.23(+4.45%)
Aug 13, 2003 5.090 5.200 5.050 5.170 940,000 +0.08(+1.57%)
Aug 12, 2003 4.950 5.090 4.950 5.090 126,400 +0.09(+1.80%)
Aug 11, 2003 5.040 5.050 5.000 5.000 91,700 +0.01(+0.20%)
Aug 08, 2003 5.050 5.050 4.960 4.990 926,500 +0.01(+0.20%)
Aug 07, 2003 4.900 4.990 4.900 4.980 264,300 +0.08(+1.63%)
Aug 06, 2003 4.850 4.950 4.810 4.900 464,600 +0.08(+1.66%)
Aug 05, 2003 4.880 4.880 4.800 4.820 121,100 -0.06(-1.23%)
Aug 04, 2003 4.980 4.980 4.880 4.880 601,300 -0.06(-1.21%)
Aug 01, 2003 4.820 5.010 4.800 4.940 421,000 +0.16(+3.35%)
Jul 31, 2003 4.710 4.780 4.700 4.780 171,300 +0.04(+0.84%)
Jul 30, 2003 4.890 4.890 4.740 4.740 34,000 -0.15(-3.07%)
Jul 29, 2003 4.940 4.940 4.880 4.890 331,800 -0.05(-1.01%)
Jul 28, 2003 4.900 4.990 4.870 4.940 65,500 +0.04(+0.82%)
Jul 25, 2003 4.840 4.960 4.840 4.900 425,400 +0.07(+1.45%)
Jul 24, 2003 4.850 4.890 4.780 4.830 355,800 +0.00(+0.00%)
Jul 23, 2003 4.780 4.850 4.780 4.830 403,100 +0.06(+1.26%)
Jul 22, 2003 4.690 4.800 4.690 4.770 145,000 +0.11(+2.36%)
Jul 21, 2003 4.650 4.670 4.650 4.660 245,000 +0.01(+0.22%)
Jul 18, 2003 4.600 4.710 4.550 4.650 661,600 +0.05(+1.09%)
Jul 17, 2003 4.690 4.690 4.550 4.600 91,400 -0.09(-1.92%)
Jul 16, 2003 4.800 4.800 4.680 4.690 181,900 -0.06(-1.26%)
Jul 15, 2003 4.670 4.750 4.620 4.750 286,700 +0.07(+1.50%)
Jul 14, 2003 4.900 4.900 4.660 4.680 428,600 -0.19(-3.90%)
Jul 11, 2003 4.900 4.900 4.810 4.870 184,200 +0.03(+0.62%)
Jul 10, 2003 4.950 4.950 4.820 4.840 397,500 -0.06(-1.22%)
Jul 09, 2003 4.900 5.000 4.820 4.900 887,700 +0.00(+0.00%)
Jul 08, 2003 5.000 5.000 4.830 4.900 1,180,000 -0.11(-2.20%)
Jul 07, 2003 5.000 5.100 4.960 5.010 2,024,900 +0.14(+2.87%)
Jul 03, 2003 4.940 4.940 4.840 4.870 614,900 -0.07(-1.42%)
Jul 02, 2003 4.780 5.000 4.780 4.940 3,875,600 +0.19(+4.00%)
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.