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

6.190 USD +0.050 (+0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.64 10.64 10.26 10.44 428,800 -0.20(-1.88%)
Jun 29, 2005 10.55 10.75 10.55 10.64 254,700 +0.11(+1.04%)
Jun 28, 2005 10.30 10.70 10.30 10.53 174,900 +0.22(+2.13%)
Jun 27, 2005 10.45 10.57 10.31 10.31 138,500 -0.14(-1.34%)
Jun 24, 2005 10.46 10.50 10.37 10.45 140,200 +0.00(+0.00%)
Jun 23, 2005 10.66 10.71 10.45 10.45 158,900 -0.24(-2.25%)
Jun 22, 2005 10.58 10.85 10.58 10.69 256,800 +0.11(+1.04%)
Jun 21, 2005 10.55 10.74 10.55 10.58 500,100 -0.02(-0.19%)
Jun 20, 2005 10.62 10.68 10.53 10.60 156,200 -0.08(-0.75%)
Jun 17, 2005 10.60 10.75 10.57 10.68 339,200 +0.18(+1.71%)
Jun 16, 2005 10.64 10.66 10.49 10.50 229,400 -0.14(-1.32%)
Jun 15, 2005 10.57 10.64 10.40 10.64 421,400 -0.01(-0.09%)
Jun 14, 2005 10.27 10.76 10.26 10.65 865,200 +0.38(+3.70%)
Jun 13, 2005 10.08 10.40 10.08 10.27 587,900 +0.20(+1.99%)
Jun 10, 2005 9.850 10.14 9.810 10.07 534,600 +0.24(+2.44%)
Jun 09, 2005 9.780 9.840 9.710 9.830 136,100 +0.05(+0.51%)
Jun 08, 2005 9.620 9.830 9.620 9.780 314,600 +0.20(+2.09%)
Jun 07, 2005 9.640 9.800 9.560 9.580 203,100 -0.04(-0.42%)
Jun 06, 2005 9.740 9.750 9.550 9.620 333,100 -0.05(-0.52%)
Jun 03, 2005 9.510 9.700 9.510 9.670 282,000 +0.13(+1.36%)
Jun 02, 2005 9.370 9.550 9.330 9.540 412,100 +0.16(+1.71%)
Jun 01, 2005 9.210 9.450 9.180 9.380 365,300 +0.17(+1.85%)
May 31, 2005 9.280 9.320 9.180 9.210 291,800 -0.06(-0.65%)
May 27, 2005 9.350 9.350 9.260 9.270 139,600 -0.04(-0.43%)
May 26, 2005 9.150 9.350 9.150 9.310 151,600 +0.15(+1.64%)
May 25, 2005 9.230 9.280 9.160 9.160 171,900 +0.00(+0.00%)
May 24, 2005 9.140 9.250 9.110 9.160 224,300 +0.07(+0.77%)
May 23, 2005 9.170 9.170 8.850 9.090 615,900 -0.04(-0.44%)
May 20, 2005 9.090 9.350 9.090 9.130 261,600 +0.04(+0.44%)
May 19, 2005 9.150 9.340 9.080 9.090 104,400 -0.11(-1.20%)
May 18, 2005 9.140 9.380 9.090 9.200 107,100 +0.15(+1.66%)
May 17, 2005 9.000 9.120 8.940 9.050 185,800 +0.01(+0.11%)
May 16, 2005 8.930 9.050 8.800 9.040 280,500 +0.11(+1.23%)
May 13, 2005 9.150 9.180 8.800 8.930 309,300 -0.27(-2.93%)
May 12, 2005 9.310 9.440 9.090 9.200 100,600 -0.11(-1.18%)
May 11, 2005 9.260 9.390 9.210 9.310 122,500 +0.03(+0.32%)
May 10, 2005 9.330 9.450 9.230 9.280 170,800 -0.04(-0.43%)
May 09, 2005 9.380 9.570 9.290 9.320 524,400 +0.04(+0.43%)
May 06, 2005 9.240 9.410 9.200 9.280 144,400 +0.14(+1.53%)
May 05, 2005 9.180 9.490 9.040 9.140 216,400 +0.05(+0.55%)
May 04, 2005 8.900 9.180 8.900 9.090 804,300 +0.18(+2.02%)
May 03, 2005 8.830 8.960 8.770 8.910 397,600 +0.18(+2.06%)
May 02, 2005 8.730 8.830 8.600 8.730 287,500 +0.04(+0.46%)
Apr 29, 2005 8.620 8.770 8.550 8.690 987,700 +0.09(+1.05%)
Apr 28, 2005 8.750 8.870 8.560 8.600 670,500 -0.20(-2.27%)
Apr 27, 2005 9.020 9.100 8.790 8.800 1,486,800 -0.30(-3.30%)
Apr 26, 2005 9.070 9.200 8.970 9.100 388,500 +0.17(+1.90%)
Apr 25, 2005 8.930 9.050 8.900 8.930 214,200 -0.04(-0.45%)
Apr 22, 2005 8.930 9.040 8.910 8.970 202,300 +0.02(+0.22%)
Apr 21, 2005 9.090 9.140 8.900 8.950 132,000 -0.04(-0.44%)
Apr 20, 2005 9.100 9.330 8.850 8.990 279,000 -0.09(-0.99%)
Apr 19, 2005 8.800 9.100 8.800 9.080 1,152,400 +0.28(+3.18%)
Apr 18, 2005 8.850 8.850 8.610 8.800 728,600 -0.12(-1.35%)
Apr 15, 2005 9.150 9.150 8.800 8.920 432,700 -0.14(-1.55%)
Apr 14, 2005 9.230 9.250 8.920 9.060 942,200 -0.16(-1.74%)
Apr 13, 2005 9.400 9.440 9.190 9.220 1,162,300 -0.18(-1.91%)
Apr 12, 2005 9.400 9.690 9.360 9.400 810,900 +0.01(+0.11%)
Apr 11, 2005 9.130 9.450 9.100 9.390 1,145,400 +0.23(+2.51%)
Apr 08, 2005 8.810 9.210 8.810 9.160 797,600 +0.31(+3.50%)
Apr 07, 2005 8.700 8.910 8.650 8.850 767,200 +0.22(+2.55%)
Apr 06, 2005 8.460 8.850 8.460 8.630 727,700 +0.20(+2.37%)
Apr 05, 2005 8.450 8.500 8.350 8.430 561,400 +0.03(+0.36%)
Apr 04, 2005 8.400 8.420 8.260 8.400 402,700 +0.03(+0.36%)
Apr 01, 2005 8.490 8.550 8.370 8.370 341,800 -0.03(-0.36%)
Mar 31, 2005 8.330 8.480 8.310 8.400 383,600 +0.09(+1.08%)
Mar 30, 2005 8.280 8.370 8.220 8.310 243,800 +0.07(+0.85%)
Mar 29, 2005 8.420 8.520 8.220 8.240 585,900 -0.08(-0.96%)
Mar 28, 2005 8.220 8.420 8.000 8.320 331,300 +0.07(+0.85%)
Mar 24, 2005 8.150 8.270 8.130 8.250 131,600 +0.08(+0.98%)
Mar 23, 2005 8.180 8.200 8.080 8.170 519,900 -0.06(-0.73%)
Mar 22, 2005 8.170 8.380 8.170 8.230 377,300 +0.04(+0.49%)
Mar 21, 2005 8.250 8.260 8.160 8.190 120,200 -0.03(-0.36%)
Mar 18, 2005 8.210 8.320 8.150 8.220 864,900 +0.03(+0.37%)
Mar 17, 2005 8.120 8.210 8.100 8.190 182,800 -0.01(-0.12%)
Mar 16, 2005 8.240 8.250 8.130 8.200 780,500 -0.06(-0.73%)
Mar 15, 2005 8.250 8.290 8.130 8.260 441,800 +0.00(+0.00%)
Mar 14, 2005 8.450 8.450 8.140 8.260 449,900 -0.29(-3.39%)
Mar 11, 2005 8.550 8.620 8.480 8.550 428,700 +0.02(+0.23%)
Mar 10, 2005 8.740 8.740 8.460 8.530 286,300 -0.19(-2.18%)
Mar 09, 2005 8.760 8.770 8.500 8.720 182,900 -0.04(-0.46%)
Mar 08, 2005 8.640 8.810 8.600 8.760 202,500 +0.10(+1.15%)
Mar 07, 2005 8.800 8.870 8.660 8.660 483,000 -0.16(-1.81%)
Mar 04, 2005 8.800 8.870 8.710 8.820 597,300 +0.06(+0.68%)
Mar 03, 2005 8.700 8.830 8.630 8.760 477,600 +0.13(+1.51%)
Mar 02, 2005 8.700 8.740 8.540 8.630 400,900 -0.02(-0.23%)
Mar 01, 2005 8.720 8.720 8.500 8.650 587,000 -0.13(-1.48%)
Feb 28, 2005 8.730 8.950 8.730 8.780 273,500 +0.11(+1.27%)
Feb 25, 2005 8.420 8.680 8.420 8.670 1,063,000 +0.21(+2.48%)
Feb 24, 2005 8.430 8.580 8.350 8.460 246,700 +0.07(+0.83%)
Feb 23, 2005 8.340 8.440 8.330 8.390 122,700 +0.06(+0.72%)
Feb 22, 2005 8.500 8.500 8.300 8.330 211,500 -0.18(-2.12%)
Feb 18, 2005 8.490 8.540 8.370 8.510 250,500 +0.07(+0.83%)
Feb 17, 2005 8.550 8.550 8.400 8.440 192,100 -0.02(-0.24%)
Feb 16, 2005 8.500 8.500 8.370 8.460 536,800 -0.02(-0.24%)
Feb 15, 2005 8.410 8.710 8.410 8.480 254,600 -0.01(-0.12%)
Feb 14, 2005 8.350 8.500 8.310 8.490 187,800 +0.09(+1.07%)
Feb 11, 2005 8.460 8.460 8.340 8.400 328,100 -0.01(-0.12%)
Feb 10, 2005 8.420 8.490 8.400 8.410 239,800 +0.04(+0.48%)
Feb 09, 2005 8.370 8.480 8.300 8.370 263,000 +0.00(+0.00%)
Feb 08, 2005 8.250 8.440 8.250 8.370 828,300 +0.07(+0.84%)
Feb 07, 2005 8.330 8.330 8.270 8.300 180,500 +0.05(+0.61%)
Feb 04, 2005 8.200 8.330 8.200 8.250 181,900 +0.10(+1.23%)
Feb 03, 2005 8.080 8.260 8.080 8.150 340,500 +0.07(+0.87%)
Feb 02, 2005 7.950 8.120 7.950 8.080 172,500 +0.08(+1.00%)
Feb 01, 2005 8.050 8.100 7.990 8.000 226,500 -0.01(-0.12%)
Jan 31, 2005 8.000 8.080 7.950 8.010 399,300 +0.06(+0.75%)
Jan 28, 2005 7.920 8.000 7.770 7.950 358,800 +0.11(+1.40%)
Jan 27, 2005 7.820 7.880 7.730 7.840 531,100 +0.01(+0.13%)
Jan 26, 2005 7.650 7.850 7.650 7.830 212,100 +0.20(+2.62%)
Jan 25, 2005 7.650 7.700 7.550 7.630 159,100 +0.03(+0.39%)
Jan 24, 2005 7.600 7.630 7.540 7.600 300,200 -0.05(-0.65%)
Jan 21, 2005 7.580 7.660 7.520 7.650 214,000 +0.14(+1.86%)
Jan 20, 2005 7.500 7.550 7.450 7.510 289,800 +0.04(+0.54%)
Jan 19, 2005 7.390 7.640 7.390 7.470 346,300 +0.01(+0.13%)
Jan 18, 2005 7.620 7.730 7.320 7.460 549,900 -0.40(-5.09%)
Jan 14, 2005 7.900 7.900 7.840 7.860 74,700 +0.00(+0.00%)
Jan 13, 2005 7.920 7.930 7.850 7.860 158,900 -0.03(-0.38%)
Jan 12, 2005 7.800 7.920 7.800 7.890 142,800 +0.09(+1.15%)
Jan 11, 2005 7.960 7.960 7.750 7.800 599,200 -0.12(-1.52%)
Jan 10, 2005 8.080 8.170 7.910 7.920 165,700 -0.14(-1.74%)
Jan 07, 2005 8.000 8.100 7.890 8.060 525,400 +0.11(+1.38%)
Jan 06, 2005 8.100 8.110 7.950 7.950 349,400 -0.11(-1.36%)
Jan 05, 2005 8.150 8.150 8.000 8.060 479,500 -0.03(-0.37%)
Jan 04, 2005 8.200 8.230 8.070 8.090 254,600 -0.17(-2.06%)
Jan 03, 2005 8.580 8.650 8.210 8.260 452,800 -0.25(-2.94%)
Dec 31, 2004 8.540 8.540 8.450 8.510 28,700 +0.02(+0.24%)
Dec 30, 2004 8.530 8.530 8.410 8.490 44,500 +0.00(+0.00%)
Dec 29, 2004 8.500 8.520 8.430 8.490 181,100 +0.03(+0.35%)
Dec 28, 2004 8.320 8.470 8.320 8.460 171,000 +0.14(+1.68%)
Dec 27, 2004 8.540 8.540 8.300 8.320 235,900 -0.12(-1.42%)
Dec 23, 2004 8.520 8.630 8.380 8.440 518,000 -0.07(-0.82%)
Dec 22, 2004 8.220 8.530 8.220 8.510 825,100 +0.25(+3.03%)
Dec 21, 2004 8.300 8.370 8.210 8.260 245,000 -0.04(-0.48%)
Dec 20, 2004 8.200 8.300 8.130 8.300 214,400 +0.15(+1.84%)
Dec 17, 2004 8.090 8.200 8.060 8.150 100,300 +0.01(+0.12%)
Dec 16, 2004 8.300 8.300 8.090 8.140 206,200 -0.11(-1.33%)
Dec 15, 2004 8.250 8.250 8.150 8.250 233,600 +0.17(+2.10%)
Dec 14, 2004 7.970 8.250 7.970 8.080 591,000 +0.30(+3.86%)
Dec 13, 2004 7.640 7.800 7.620 7.780 292,800 +0.15(+1.97%)
Dec 10, 2004 7.440 7.630 7.440 7.630 259,000 +0.12(+1.60%)
Dec 09, 2004 7.530 7.600 7.430 7.510 313,100 +0.01(+0.13%)
Dec 08, 2004 7.530 7.600 7.420 7.500 219,900 -0.09(-1.19%)
Dec 07, 2004 7.680 7.760 7.540 7.590 201,200 -0.10(-1.30%)
Dec 06, 2004 7.690 7.740 7.620 7.690 142,600 +0.02(+0.26%)
Dec 03, 2004 7.640 7.810 7.640 7.670 300,000 +0.07(+0.92%)
Dec 02, 2004 7.740 7.840 7.590 7.600 890,100 -0.08(-1.04%)
Dec 01, 2004 7.400 7.710 7.400 7.680 801,900 +0.21(+2.81%)
Nov 30, 2004 7.460 7.550 7.410 7.470 284,500 +0.00(+0.00%)
Nov 29, 2004 7.550 7.560 7.400 7.470 699,600 -0.03(-0.40%)
Nov 26, 2004 7.650 7.650 7.470 7.500 151,600 -0.01(-0.13%)
Nov 24, 2004 7.460 7.560 7.460 7.510 1,231,400 +0.03(+0.40%)
Nov 23, 2004 7.390 7.510 7.390 7.480 833,200 +0.03(+0.40%)
Nov 22, 2004 7.380 7.530 7.280 7.450 1,234,500 +0.08(+1.09%)
Nov 19, 2004 7.480 7.500 7.360 7.370 846,000 -0.17(-2.25%)
Nov 18, 2004 7.640 7.640 7.400 7.540 1,045,100 -0.05(-0.66%)
Nov 17, 2004 7.620 7.660 7.550 7.590 918,000 -0.01(-0.13%)
Nov 16, 2004 7.610 7.650 7.560 7.600 212,800 -0.01(-0.13%)
Nov 15, 2004 7.600 7.670 7.570 7.610 496,100 +0.01(+0.13%)
Nov 12, 2004 7.610 7.690 7.590 7.600 495,700 +0.00(+0.00%)
Nov 11, 2004 7.580 7.680 7.560 7.600 720,500 -0.01(-0.13%)
Nov 10, 2004 7.560 7.710 7.530 7.610 1,774,700 +0.04(+0.53%)
Nov 09, 2004 7.620 7.660 7.440 7.570 711,400 -0.07(-0.92%)
Nov 08, 2004 7.770 7.770 7.620 7.640 525,000 -0.07(-0.91%)
Nov 05, 2004 7.760 7.760 7.620 7.710 524,100 +0.01(+0.13%)
Nov 04, 2004 7.580 7.730 7.560 7.700 760,700 +0.12(+1.58%)
Nov 03, 2004 7.600 7.720 7.540 7.580 360,700 -0.01(-0.13%)
Nov 02, 2004 7.600 7.690 7.560 7.590 801,400 -0.01(-0.13%)
Nov 01, 2004 7.560 7.620 7.500 7.600 540,000 +0.04(+0.53%)
Oct 29, 2004 7.350 7.580 7.350 7.560 826,500 +0.14(+1.89%)
Oct 28, 2004 7.300 7.500 7.290 7.420 847,700 +0.20(+2.77%)
Oct 27, 2004 7.070 7.240 7.070 7.220 539,000 +0.12(+1.69%)
Oct 26, 2004 7.140 7.220 7.040 7.100 564,800 -0.09(-1.25%)
Oct 25, 2004 7.280 7.280 7.130 7.190 1,021,000 -0.06(-0.83%)
Oct 22, 2004 7.300 7.300 7.220 7.250 661,300 -0.01(-0.14%)
Oct 21, 2004 6.970 7.290 6.970 7.260 735,000 +0.27(+3.86%)
Oct 20, 2004 7.050 7.050 6.950 6.990 146,600 -0.06(-0.85%)
Oct 19, 2004 7.120 7.180 7.050 7.050 63,700 -0.03(-0.42%)
Oct 18, 2004 7.080 7.130 7.030 7.080 683,400 -0.01(-0.14%)
Oct 15, 2004 7.080 7.170 7.030 7.090 457,800 +0.02(+0.28%)
Oct 14, 2004 6.870 7.160 6.820 7.070 730,300 +0.10(+1.43%)
Oct 13, 2004 7.080 7.130 6.790 6.970 545,200 -0.06(-0.85%)
Oct 12, 2004 7.150 7.180 6.940 7.030 749,500 -0.17(-2.36%)
Oct 11, 2004 7.300 7.300 7.150 7.200 327,600 -0.03(-0.41%)
Oct 08, 2004 7.180 7.280 7.180 7.230 83,900 +0.05(+0.70%)
Oct 07, 2004 7.270 7.330 7.100 7.180 1,625,600 -0.10(-1.37%)
Oct 06, 2004 7.340 7.400 7.170 7.280 497,900 -0.12(-1.62%)
Oct 05, 2004 7.420 7.500 7.300 7.400 377,400 -0.02(-0.27%)
Oct 04, 2004 7.450 7.480 7.400 7.420 107,800 +0.06(+0.82%)
Oct 01, 2004 7.340 7.430 7.250 7.360 864,900 +0.12(+1.66%)
Sep 30, 2004 7.310 7.340 7.190 7.240 819,000 -0.12(-1.63%)
Sep 29, 2004 7.200 7.480 7.150 7.360 690,300 +0.16(+2.22%)
Sep 28, 2004 7.150 7.270 7.050 7.200 1,058,000 +0.05(+0.70%)
Sep 27, 2004 7.060 7.160 6.960 7.150 1,258,700 +0.14(+2.00%)
Sep 24, 2004 6.930 7.120 6.880 7.010 502,500 +0.04(+0.57%)
Sep 23, 2004 6.800 7.000 6.750 6.970 1,091,300 +0.15(+2.20%)
Sep 22, 2004 6.850 6.910 6.750 6.820 648,000 -0.04(-0.58%)
Sep 21, 2004 6.790 6.940 6.790 6.860 227,000 +0.05(+0.73%)
Sep 20, 2004 6.800 6.950 6.750 6.810 645,500 +0.03(+0.44%)
Sep 17, 2004 6.820 6.832 6.760 6.780 123,900 -0.01(-0.15%)
Sep 16, 2004 6.650 6.840 6.620 6.790 316,300 +0.16(+2.41%)
Sep 15, 2004 6.490 6.700 6.470 6.630 604,200 +0.09(+1.38%)
Sep 14, 2004 6.380 6.560 6.380 6.540 302,200 +0.12(+1.87%)
Sep 13, 2004 6.440 6.560 6.350 6.420 554,500 -0.02(-0.31%)
Sep 10, 2004 6.400 6.500 6.330 6.440 498,200 -0.09(-1.38%)
Sep 09, 2004 6.500 6.590 6.480 6.530 160,000 -0.03(-0.46%)
Sep 08, 2004 6.610 6.650 6.490 6.560 183,900 -0.06(-0.91%)
Sep 07, 2004 6.730 6.760 6.570 6.620 196,600 -0.03(-0.45%)
Sep 03, 2004 6.660 6.690 6.640 6.650 273,900 -0.01(-0.15%)
Sep 02, 2004 6.750 6.850 6.530 6.660 502,100 -0.03(-0.45%)
Sep 01, 2004 6.570 6.730 6.570 6.690 1,715,600 +0.07(+1.06%)
Aug 31, 2004 6.510 6.700 6.410 6.620 163,500 +0.11(+1.69%)
Aug 30, 2004 6.620 6.620 6.430 6.510 200,300 -0.06(-0.91%)
Aug 27, 2004 6.320 6.620 6.320 6.570 607,500 +0.21(+3.30%)
Aug 26, 2004 6.270 6.460 6.270 6.360 540,800 +0.03(+0.47%)
Aug 25, 2004 6.400 6.470 6.300 6.330 187,600 -0.07(-1.09%)
Aug 24, 2004 6.460 6.600 6.300 6.400 598,000 +0.00(+0.00%)
Aug 23, 2004 6.400 6.480 6.380 6.400 98,600 +0.08(+1.27%)
Aug 20, 2004 6.240 6.440 6.240 6.320 1,069,400 +0.12(+1.94%)
Aug 19, 2004 6.220 6.320 6.150 6.200 609,200 +0.02(+0.32%)
Aug 18, 2004 6.000 6.240 5.990 6.180 1,338,400 +0.17(+2.83%)
Aug 17, 2004 5.940 6.050 5.940 6.010 191,500 +0.12(+2.04%)
Aug 16, 2004 6.010 6.010 5.860 5.890 77,900 -0.02(-0.34%)
Aug 13, 2004 5.830 5.910 5.830 5.910 251,300 +0.08(+1.37%)
Aug 12, 2004 5.860 5.860 5.780 5.830 526,300 -0.08(-1.35%)
Aug 11, 2004 6.020 6.020 5.850 5.910 70,200 -0.09(-1.50%)
Aug 10, 2004 5.950 6.020 5.910 6.000 207,000 +0.02(+0.33%)
Aug 09, 2004 5.850 6.000 5.850 5.980 328,200 +0.06(+1.01%)
Aug 06, 2004 6.000 6.000 5.860 5.920 437,700 -0.06(-1.00%)
Aug 05, 2004 5.950 6.040 5.950 5.980 769,800 -0.04(-0.66%)
Aug 04, 2004 6.070 6.070 5.990 6.020 349,400 -0.02(-0.33%)
Aug 03, 2004 6.100 6.100 6.020 6.040 299,900 -0.01(-0.17%)
Aug 02, 2004 6.030 6.050 5.960 6.050 794,900 +0.10(+1.68%)
Jul 30, 2004 6.010 6.050 5.940 5.950 254,200 -0.09(-1.49%)
Jul 29, 2004 5.840 6.050 5.840 6.040 839,700 +0.18(+3.07%)
Jul 28, 2004 5.870 6.030 5.800 5.860 589,300 +0.03(+0.51%)
Jul 27, 2004 5.800 5.910 5.700 5.830 512,000 +0.05(+0.87%)
Jul 26, 2004 5.790 5.850 5.660 5.780 343,300 -0.05(-0.86%)
Jul 23, 2004 6.050 6.050 5.780 5.830 634,000 -0.17(-2.83%)
Jul 22, 2004 5.990 6.050 5.970 6.000 917,700 +0.00(+0.00%)
Jul 21, 2004 6.030 6.060 5.960 6.000 507,100 -0.02(-0.33%)
Jul 20, 2004 5.940 6.060 5.940 6.020 275,600 +0.04(+0.67%)
Jul 19, 2004 6.040 6.060 5.980 5.980 54,600 -0.04(-0.66%)
Jul 16, 2004 6.030 6.170 5.930 6.020 410,500 +0.00(+0.00%)
Jul 15, 2004 5.850 6.020 5.840 6.020 383,400 +0.17(+2.91%)
Jul 14, 2004 5.800 5.890 5.800 5.850 292,400 +0.00(+0.00%)
Jul 13, 2004 5.840 5.890 5.820 5.850 146,400 -0.02(-0.34%)
Jul 12, 2004 5.930 5.930 5.790 5.870 124,000 -0.03(-0.51%)
Jul 09, 2004 5.900 5.950 5.850 5.900 76,600 +0.00(+0.00%)
Jul 08, 2004 5.860 5.950 5.810 5.900 526,900 +0.07(+1.20%)
Jul 07, 2004 5.780 5.880 5.780 5.830 208,800 +0.05(+0.87%)
Jul 06, 2004 5.820 5.850 5.740 5.780 1,370,000 -0.02(-0.34%)
Jul 02, 2004 5.870 5.940 5.770 5.800 110,500 -0.07(-1.19%)
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.