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 29, 2012 18.50 18.71 18.39 18.70 636,049 +0.53(+2.92%)
Jun 28, 2012 18.03 18.20 17.73 18.17 201,066 +0.00(+0.00%)
Jun 27, 2012 17.89 18.22 17.80 18.17 237,265 +0.38(+2.14%)
Jun 26, 2012 17.73 17.91 17.70 17.79 222,889 +0.04(+0.23%)
Jun 25, 2012 17.83 17.86 17.58 17.75 331,240 -0.16(-0.89%)
Jun 22, 2012 17.89 17.97 17.73 17.91 314,861 +0.12(+0.67%)
Jun 21, 2012 18.04 18.23 17.77 17.79 611,917 -0.32(-1.77%)
Jun 20, 2012 18.00 18.18 17.91 18.11 995,009 +0.11(+0.61%)
Jun 19, 2012 17.82 18.13 17.82 18.00 352,738 +0.22(+1.24%)
Jun 18, 2012 17.49 17.79 17.44 17.78 453,939 +0.32(+1.83%)
Jun 15, 2012 17.30 17.54 17.30 17.46 654,280 +0.06(+0.34%)
Jun 14, 2012 17.59 17.87 17.35 17.40 361,336 -0.12(-0.68%)
Jun 13, 2012 17.41 17.78 17.33 17.52 496,071 +0.09(+0.52%)
Jun 12, 2012 17.56 17.66 17.39 17.43 249,208 -0.08(-0.46%)
Jun 11, 2012 17.99 17.99 17.47 17.51 436,930 -0.37(-2.07%)
Jun 08, 2012 17.71 17.93 17.70 17.88 445,937 +0.07(+0.39%)
Jun 07, 2012 17.78 17.90 17.61 17.81 544,864 +0.14(+0.79%)
Jun 06, 2012 17.58 17.72 17.45 17.67 452,612 +0.22(+1.26%)
Jun 05, 2012 17.40 17.48 17.33 17.45 606,417 +0.07(+0.40%)
Jun 04, 2012 17.33 17.56 17.27 17.38 507,450 -0.07(-0.40%)
Jun 01, 2012 17.02 17.50 17.00 17.45 501,087 +0.25(+1.45%)
May 31, 2012 17.55 17.55 17.20 17.20 1,575,769 -0.27(-1.55%)
May 30, 2012 17.64 17.75 17.39 17.47 524,687 -0.40(-2.24%)
May 29, 2012 17.78 18.06 17.63 17.87 474,443 +0.03(+0.17%)
May 25, 2012 17.68 17.85 17.51 17.84 228,263 +0.22(+1.25%)
May 24, 2012 17.68 17.79 17.48 17.62 242,870 +0.01(+0.06%)
May 23, 2012 17.67 17.80 17.33 17.61 289,946 -0.23(-1.29%)
May 22, 2012 18.01 18.24 17.73 17.84 328,262 -0.05(-0.28%)
May 21, 2012 17.87 18.01 17.72 17.89 325,806 +0.00(+0.00%)
May 18, 2012 18.05 18.19 17.73 17.89 413,342 +0.00(+0.00%)
May 17, 2012 18.42 18.49 17.86 17.89 545,286 -0.48(-2.61%)
May 16, 2012 18.41 18.56 18.32 18.37 522,883 +0.04(+0.22%)
May 15, 2012 18.73 18.94 18.30 18.33 516,775 -0.76(-3.98%)
May 14, 2012 19.33 19.54 19.05 19.09 650,123 -0.45(-2.30%)
May 11, 2012 19.34 19.71 19.33 19.54 411,769 -0.06(-0.31%)
May 10, 2012 19.59 19.77 19.55 19.60 470,545 +0.10(+0.51%)
May 09, 2012 19.54 19.64 19.49 19.50 679,842 -0.31(-1.56%)
May 08, 2012 19.92 20.02 19.62 19.81 541,669 -0.13(-0.65%)
May 07, 2012 19.74 19.97 19.70 19.94 574,386 +0.04(+0.20%)
May 04, 2012 19.84 20.32 19.84 19.90 421,447 -0.06(-0.30%)
May 03, 2012 19.95 20.19 19.89 19.96 481,063 -0.09(-0.45%)
May 02, 2012 20.66 20.66 19.97 20.05 598,288 -0.62(-3.00%)
May 01, 2012 20.34 20.76 20.32 20.67 313,647 +0.40(+1.97%)
Apr 30, 2012 20.42 20.53 20.24 20.27 634,171 -0.15(-0.73%)
Apr 27, 2012 20.20 20.55 20.10 20.42 490,217 +0.33(+1.64%)
Apr 26, 2012 20.26 20.35 20.07 20.09 597,140 -0.20(-0.99%)
Apr 25, 2012 20.10 20.43 19.91 20.29 637,337 +0.35(+1.76%)
Apr 24, 2012 19.96 20.07 19.79 19.94 728,338 -0.06(-0.30%)
Apr 23, 2012 19.71 20.00 19.66 20.00 355,950 -0.02(-0.10%)
Apr 20, 2012 20.08 20.15 19.86 20.02 297,107 +0.12(+0.60%)
Apr 19, 2012 19.81 19.91 19.75 19.90 298,958 +0.09(+0.45%)
Apr 18, 2012 19.70 19.90 19.70 19.81 653,531 -0.18(-0.90%)
Apr 17, 2012 19.92 19.99 19.63 19.99 276,731 +0.34(+1.73%)
Apr 16, 2012 19.80 19.82 19.53 19.65 582,180 +0.09(+0.46%)
Apr 13, 2012 20.06 20.10 19.54 19.56 732,696 -0.48(-2.40%)
Apr 12, 2012 19.98 20.21 19.96 20.04 811,932 +0.11(+0.55%)
Apr 11, 2012 20.21 20.28 19.90 19.93 379,911 -0.10(-0.50%)
Apr 10, 2012 20.39 20.42 20.00 20.03 512,408 -0.41(-2.01%)
Apr 09, 2012 20.47 20.54 20.40 20.44 133,714 -0.28(-1.35%)
Apr 05, 2012 20.58 20.77 20.53 20.72 239,252 +0.06(+0.29%)
Apr 04, 2012 20.60 20.70 20.55 20.66 258,730 -0.12(-0.58%)
Apr 03, 2012 20.62 20.84 20.59 20.78 618,115 +0.29(+1.42%)
Apr 02, 2012 20.14 20.56 20.10 20.49 1,115,420 +0.30(+1.49%)
Mar 30, 2012 20.27 20.43 20.15 20.19 650,416 -0.07(-0.35%)
Mar 29, 2012 20.23 20.33 20.20 20.26 541,570 -0.07(-0.34%)
Mar 28, 2012 20.70 20.72 20.33 20.33 3,420,505 -0.40(-1.93%)
Mar 27, 2012 20.79 20.87 20.69 20.73 419,973 +0.01(+0.05%)
Mar 26, 2012 20.42 20.73 20.34 20.72 309,259 +0.43(+2.12%)
Mar 23, 2012 20.31 20.34 20.11 20.29 230,472 +0.04(+0.20%)
Mar 22, 2012 20.20 20.27 20.07 20.25 317,693 -0.14(-0.69%)
Mar 21, 2012 20.19 20.44 20.19 20.39 184,558 +0.13(+0.64%)
Mar 20, 2012 20.26 20.49 20.11 20.26 428,010 -0.23(-1.12%)
Mar 19, 2012 20.34 20.55 20.30 20.49 200,070 +0.19(+0.94%)
Mar 16, 2012 20.55 20.66 20.30 20.30 666,002 -0.20(-0.98%)
Mar 15, 2012 20.10 20.53 20.10 20.50 525,408 +0.39(+1.94%)
Mar 14, 2012 20.30 20.36 20.01 20.11 396,299 -0.24(-1.18%)
Mar 13, 2012 20.16 20.38 20.01 20.35 300,617 +0.29(+1.45%)
Mar 12, 2012 20.14 20.14 19.94 20.06 253,010 -0.13(-0.64%)
Mar 09, 2012 19.97 20.24 19.94 20.19 330,302 +0.15(+0.75%)
Mar 08, 2012 19.75 20.09 19.65 20.04 363,227 +0.57(+2.93%)
Mar 07, 2012 19.52 19.58 19.36 19.47 440,474 -0.06(-0.31%)
Mar 06, 2012 19.63 19.68 19.41 19.53 385,164 -0.42(-2.11%)
Mar 05, 2012 20.15 20.16 19.83 19.95 616,911 -0.29(-1.43%)
Mar 02, 2012 20.40 20.41 20.16 20.24 485,262 -0.13(-0.64%)
Mar 01, 2012 20.34 20.49 20.23 20.37 754,430 +0.16(+0.79%)
Feb 29, 2012 20.24 20.45 20.16 20.21 1,072,032 +0.14(+0.70%)
Feb 28, 2012 19.76 20.17 19.76 20.07 835,527 +0.34(+1.72%)
Feb 27, 2012 19.53 19.76 19.47 19.73 460,627 +0.05(+0.25%)
Feb 24, 2012 19.49 19.70 19.42 19.68 500,202 +0.17(+0.87%)
Feb 23, 2012 19.62 19.75 19.46 19.51 442,199 +0.02(+0.10%)
Feb 22, 2012 19.50 19.52 19.33 19.49 391,915 +0.00(+0.00%)
Feb 21, 2012 19.60 19.60 19.29 19.49 542,860 -0.10(-0.51%)
Feb 17, 2012 19.06 19.63 18.91 19.59 1,005,160 +0.81(+4.31%)
Feb 16, 2012 18.53 18.83 18.49 18.78 294,521 +0.29(+1.57%)
Feb 15, 2012 18.54 18.63 18.41 18.49 433,108 +0.03(+0.16%)
Feb 14, 2012 18.51 18.56 18.41 18.46 379,488 -0.05(-0.27%)
Feb 13, 2012 18.64 18.70 18.44 18.51 724,337 +0.00(+0.00%)
Feb 10, 2012 18.55 18.66 18.43 18.51 677,651 -0.31(-1.65%)
Feb 09, 2012 18.80 18.95 18.77 18.82 642,496 +0.13(+0.70%)
Feb 08, 2012 18.49 18.71 18.45 18.69 699,749 +0.18(+0.97%)
Feb 07, 2012 18.33 18.54 18.23 18.51 1,675,601 +0.15(+0.82%)
Feb 06, 2012 18.65 18.72 18.25 18.36 862,909 -0.33(-1.77%)
Feb 03, 2012 18.96 18.98 18.50 18.69 1,170,475 +0.00(+0.00%)
Feb 02, 2012 18.76 18.89 18.66 18.69 1,308,096 +0.10(+0.54%)
Feb 01, 2012 18.30 18.67 18.30 18.59 1,054,183 +0.28(+1.53%)
Jan 31, 2012 17.70 18.34 17.70 18.31 1,512,780 +0.68(+3.86%)
Jan 30, 2012 17.69 17.76 17.55 17.63 507,543 -0.17(-0.96%)
Jan 27, 2012 17.63 17.99 17.58 17.80 1,033,287 +0.17(+0.96%)
Jan 26, 2012 17.74 17.86 17.61 17.63 662,019 +0.01(+0.06%)
Jan 25, 2012 17.55 17.66 17.42 17.62 1,179,350 +0.02(+0.11%)
Jan 24, 2012 17.66 17.77 17.56 17.60 256,022 -0.16(-0.90%)
Jan 23, 2012 17.71 17.96 17.71 17.76 321,072 +0.02(+0.11%)
Jan 20, 2012 17.95 18.01 17.63 17.74 469,182 -0.16(-0.89%)
Jan 19, 2012 18.00 18.14 17.84 17.90 485,477 -0.04(-0.22%)
Jan 18, 2012 17.72 17.99 17.59 17.94 659,645 +0.07(+0.39%)
Jan 17, 2012 17.93 18.11 17.87 17.87 371,917 +0.16(+0.90%)
Jan 13, 2012 17.96 18.01 17.60 17.71 470,686 -0.35(-1.94%)
Jan 12, 2012 18.03 18.14 17.97 18.06 349,737 +0.12(+0.67%)
Jan 11, 2012 17.72 17.97 17.61 17.94 224,091 +0.21(+1.18%)
Jan 10, 2012 18.35 18.35 17.73 17.73 582,146 +0.01(+0.06%)
Jan 09, 2012 17.58 17.82 17.58 17.72 319,757 +0.07(+0.40%)
Jan 06, 2012 17.83 17.96 17.59 17.65 229,043 -0.10(-0.56%)
Jan 05, 2012 17.64 17.79 17.52 17.75 320,856 +0.01(+0.06%)
Jan 04, 2012 17.52 17.83 17.48 17.74 368,565 +0.11(+0.62%)
Dec 30, 2011 17.45 17.67 17.45 17.63 305,468 +0.18(+1.03%)
Dec 29, 2011 17.35 17.57 17.29 17.45 512,929 +0.09(+0.52%)
Dec 28, 2011 17.58 17.61 17.26 17.36 328,034 -0.15(-0.86%)
Dec 27, 2011 17.78 17.90 17.51 17.51 331,016 -0.49(-2.72%)
Dec 23, 2011 17.82 18.19 17.74 18.00 552,621 +0.67(+3.87%)
Dec 21, 2011 17.23 17.35 17.05 17.33 425,745 +0.14(+0.81%)
Dec 20, 2011 17.05 17.34 17.04 17.19 429,808 +0.42(+2.50%)
Dec 19, 2011 17.23 17.29 16.75 16.77 278,023 -0.39(-2.27%)
Dec 16, 2011 17.46 17.46 17.13 17.16 411,758 -0.07(-0.41%)
Dec 15, 2011 17.43 17.50 17.13 17.23 348,953 +0.05(+0.29%)
Dec 14, 2011 17.25 17.36 17.11 17.18 341,951 -0.20(-1.15%)
Dec 13, 2011 17.75 17.85 17.26 17.38 524,478 -0.28(-1.59%)
Dec 12, 2011 17.58 17.78 17.42 17.66 443,974 -0.20(-1.12%)
Dec 09, 2011 17.67 17.91 17.62 17.86 336,231 +0.34(+1.94%)
Dec 08, 2011 17.92 17.92 17.49 17.52 429,260 -0.56(-3.10%)
Dec 07, 2011 17.88 18.15 17.83 18.08 523,025 +0.21(+1.18%)
Dec 06, 2011 17.97 18.06 17.81 17.87 309,462 -0.14(-0.78%)
Dec 05, 2011 18.18 18.28 17.86 18.01 297,981 +0.09(+0.50%)
Dec 02, 2011 17.84 18.11 17.81 17.92 376,539 +0.08(+0.45%)
Dec 01, 2011 17.79 17.97 17.62 17.84 435,283 +0.07(+0.39%)
Nov 30, 2011 17.84 18.11 17.38 17.77 1,084,056 +0.39(+2.24%)
Nov 29, 2011 17.20 17.41 17.10 17.38 391,825 +0.05(+0.29%)
Nov 28, 2011 17.16 17.35 17.03 17.33 456,694 +0.75(+4.52%)
Nov 25, 2011 16.89 16.98 16.58 16.58 319,041 -0.52(-3.04%)
Nov 23, 2011 17.16 17.26 16.88 17.10 558,552 -0.23(-1.33%)
Nov 22, 2011 17.83 17.83 17.33 17.33 468,441 -0.39(-2.20%)
Nov 21, 2011 18.00 18.03 17.52 17.72 726,800 -0.55(-3.01%)
Nov 18, 2011 18.59 18.59 18.09 18.27 609,407 -0.14(-0.76%)
Nov 17, 2011 18.70 18.86 18.35 18.41 359,661 -0.21(-1.13%)
Nov 16, 2011 18.64 18.91 18.55 18.62 368,889 -0.31(-1.64%)
Nov 15, 2011 19.06 19.09 18.68 18.93 510,403 -0.27(-1.41%)
Nov 14, 2011 19.56 19.78 19.06 19.20 811,154 -0.56(-2.83%)
Nov 11, 2011 19.76 19.90 19.69 19.76 320,637 +0.24(+1.23%)
Nov 10, 2011 19.71 19.71 19.36 19.52 354,588 +0.06(+0.31%)
Nov 09, 2011 19.73 19.73 19.35 19.46 478,229 -0.62(-3.09%)
Nov 08, 2011 19.80 20.22 19.77 20.08 418,855 +0.42(+2.14%)
Nov 07, 2011 19.47 19.75 19.27 19.66 378,051 +0.24(+1.24%)
Nov 04, 2011 19.34 19.48 18.94 19.42 481,067 +0.07(+0.36%)
Nov 03, 2011 19.69 19.83 19.22 19.35 946,395 -0.15(-0.77%)
Nov 02, 2011 19.33 19.74 19.28 19.50 359,848 +0.43(+2.25%)
Nov 01, 2011 19.20 19.61 18.92 19.07 775,077 -0.56(-2.85%)
Oct 31, 2011 20.07 20.10 19.49 19.63 666,610 -0.60(-2.97%)
Oct 28, 2011 19.74 20.32 19.71 20.23 360,784 +0.19(+0.95%)
Oct 27, 2011 19.79 20.09 19.75 20.04 504,884 +0.86(+4.48%)
Oct 26, 2011 19.09 19.27 18.99 19.18 522,444 +0.23(+1.21%)
Oct 25, 2011 19.00 19.12 18.73 18.95 753,696 -0.20(-1.04%)
Oct 24, 2011 18.77 19.19 18.75 19.15 263,952 +0.47(+2.52%)
Oct 21, 2011 18.57 18.75 18.57 18.68 352,900 +0.25(+1.36%)
Oct 20, 2011 18.57 18.64 18.34 18.43 636,598 -0.19(-1.02%)
Oct 19, 2011 18.50 18.69 18.50 18.62 566,054 +0.09(+0.49%)
Oct 18, 2011 18.06 18.67 17.98 18.53 608,072 +0.29(+1.59%)
Oct 17, 2011 18.18 18.33 18.10 18.24 780,850 -0.19(-1.03%)
Oct 14, 2011 18.49 18.66 18.30 18.43 467,779 +0.26(+1.43%)
Oct 13, 2011 17.94 18.27 17.66 18.17 698,638 +0.21(+1.17%)
Oct 12, 2011 18.14 18.26 17.93 17.96 553,702 +0.18(+1.01%)
Oct 11, 2011 17.80 18.27 17.73 17.78 772,227 -0.11(-0.61%)
Oct 10, 2011 17.68 17.96 17.68 17.89 454,266 +0.53(+3.05%)
Oct 07, 2011 17.65 17.90 17.26 17.36 857,509 -0.15(-0.86%)
Oct 06, 2011 17.31 17.54 17.31 17.51 978,833 +0.89(+5.35%)
Oct 05, 2011 16.23 16.63 16.14 16.62 616,336 +0.25(+1.53%)
Oct 04, 2011 16.48 16.48 15.81 16.37 932,342 -0.23(-1.39%)
Oct 03, 2011 16.95 17.14 16.56 16.60 826,835 -0.31(-1.83%)
Sep 30, 2011 17.21 17.31 16.91 16.91 1,068,379 -0.56(-3.21%)
Sep 29, 2011 17.67 17.77 17.38 17.47 749,797 +0.12(+0.69%)
Sep 28, 2011 17.80 18.00 17.33 17.35 840,207 -0.34(-1.92%)
Sep 27, 2011 17.58 17.98 17.28 17.69 1,073,075 +0.46(+2.67%)
Sep 26, 2011 17.01 17.26 16.80 17.23 474,216 +0.40(+2.38%)
Sep 23, 2011 16.47 16.91 16.47 16.83 644,812 +0.16(+0.96%)
Sep 22, 2011 17.34 17.47 16.57 16.67 1,519,311 -1.22(-6.82%)
Sep 21, 2011 18.32 18.32 17.87 17.89 956,580 -0.55(-2.98%)
Sep 20, 2011 18.28 18.45 18.14 18.44 632,014 +0.18(+0.99%)
Sep 19, 2011 18.15 18.35 18.07 18.26 346,475 -0.27(-1.46%)
Sep 16, 2011 18.50 18.63 18.44 18.53 839,873 +0.01(+0.05%)
Sep 15, 2011 18.40 18.58 18.30 18.52 469,071 +0.36(+1.98%)
Sep 14, 2011 18.48 18.48 18.05 18.16 552,804 -0.21(-1.14%)
Sep 13, 2011 18.50 18.50 18.23 18.37 365,323 -0.08(-0.43%)
Sep 12, 2011 18.63 18.78 18.23 18.45 659,007 -0.44(-2.33%)
Sep 09, 2011 19.25 19.25 18.80 18.89 391,464 -0.53(-2.73%)
Sep 08, 2011 19.50 19.63 19.38 19.42 627,195 -0.28(-1.42%)
Sep 07, 2011 19.73 19.73 19.53 19.70 571,678 +0.26(+1.34%)
Sep 06, 2011 19.49 19.49 19.15 19.44 719,991 -0.59(-2.95%)
Sep 02, 2011 19.88 20.32 19.87 20.03 429,064 -0.11(-0.55%)
Sep 01, 2011 20.07 20.42 20.05 20.14 392,582 +0.02(+0.10%)
Aug 31, 2011 20.08 20.27 19.90 20.12 888,244 +0.18(+0.90%)
Aug 30, 2011 19.78 20.02 19.70 19.94 299,545 +0.02(+0.10%)
Aug 29, 2011 19.74 19.92 19.73 19.92 211,799 +0.42(+2.15%)
Aug 26, 2011 19.54 19.65 19.17 19.50 303,236 -0.14(-0.71%)
Aug 25, 2011 19.96 19.96 19.49 19.64 856,542 -0.24(-1.21%)
Aug 24, 2011 19.67 19.90 19.55 19.88 763,439 +0.18(+0.91%)
Aug 23, 2011 19.41 19.73 19.21 19.70 732,401 +0.42(+2.18%)
Aug 22, 2011 19.41 19.58 19.13 19.28 885,320 +0.26(+1.37%)
Aug 19, 2011 19.01 19.24 18.72 19.02 789,995 -0.16(-0.83%)
Aug 18, 2011 18.96 19.37 18.96 19.18 1,091,088 -0.73(-3.67%)
Aug 17, 2011 20.01 20.15 19.90 19.91 621,612 +0.08(+0.40%)
Aug 16, 2011 19.94 19.95 19.63 19.83 374,548 -0.36(-1.78%)
Aug 15, 2011 19.87 20.23 19.82 20.19 273,874 +0.33(+1.66%)
Aug 12, 2011 19.91 19.98 19.61 19.86 558,186 +0.10(+0.51%)
Aug 11, 2011 19.09 19.90 18.91 19.76 761,781 +0.85(+4.49%)
Aug 10, 2011 18.73 19.14 18.58 18.91 714,120 -0.16(-0.84%)
Aug 09, 2011 19.32 19.10 18.18 19.07 1,257,696 +0.86(+4.72%)
Aug 08, 2011 19.32 19.53 18.21 18.21 1,069,194 -1.64(-8.26%)
Aug 05, 2011 20.30 20.56 19.44 19.85 714,935 -0.40(-1.98%)
Aug 04, 2011 21.10 21.28 20.20 20.25 930,382 -1.11(-5.20%)
Aug 03, 2011 21.67 21.69 21.10 21.36 817,604 -0.23(-1.07%)
Aug 02, 2011 22.08 22.13 21.57 21.59 276,414 -0.55(-2.48%)
Aug 01, 2011 21.99 22.16 21.81 22.14 373,574 +0.35(+1.61%)
Jul 29, 2011 21.81 21.96 21.72 21.79 322,630 -0.22(-1.00%)
Jul 28, 2011 22.28 22.30 21.94 22.01 523,601 -0.22(-0.99%)
Jul 27, 2011 22.41 22.44 22.14 22.23 892,590 -0.31(-1.38%)
Jul 26, 2011 22.77 22.77 22.37 22.54 604,539 -0.16(-0.70%)
Jul 25, 2011 22.51 22.73 22.50 22.70 473,228 -0.02(-0.09%)
Jul 22, 2011 22.87 22.87 22.65 22.72 343,242 -0.12(-0.53%)
Jul 21, 2011 22.86 22.96 22.72 22.84 427,045 +0.14(+0.62%)
Jul 20, 2011 23.00 23.05 22.65 22.70 327,571 -0.31(-1.35%)
Jul 19, 2011 22.91 23.03 22.83 23.01 288,713 +0.13(+0.57%)
Jul 18, 2011 22.82 23.08 22.77 22.88 384,284 -0.05(-0.22%)
Jul 15, 2011 22.90 22.96 22.79 22.93 341,742 +0.07(+0.31%)
Jul 14, 2011 22.90 23.12 22.84 22.86 246,258 -0.12(-0.52%)
Jul 13, 2011 22.77 23.19 22.74 22.98 279,292 +0.33(+1.46%)
Jul 12, 2011 22.62 22.82 22.57 22.65 279,375 +0.01(+0.04%)
Jul 11, 2011 22.74 22.74 22.54 22.64 294,657 -0.24(-1.05%)
Jul 08, 2011 22.89 23.01 22.75 22.88 764,750 -0.23(-1.00%)
Jul 07, 2011 23.15 23.17 22.89 23.11 522,677 +0.14(+0.61%)
Jul 06, 2011 23.15 23.20 22.91 22.97 527,661 -0.30(-1.29%)
Jul 05, 2011 23.28 23.48 23.14 23.27 705,848 -0.01(-0.04%)
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.