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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	12.80	13.14	12.80	13.07	814,147	+0.35(+2.72%)
Jun 29, 2015	13.03	13.06	12.70	12.73	564,436	-0.43(-3.26%)
Jun 26, 2015	13.03	13.17	12.97	13.16	567,891	+0.12(+0.89%)
Jun 25, 2015	13.01	13.05	12.98	13.04	988,223	+0.05(+0.38%)
Jun 24, 2015	13.19	13.20	12.99	12.99	530,238	-0.21(-1.56%)
Jun 23, 2015	13.26	13.35	13.15	13.20	598,668	-0.08(-0.62%)
Jun 22, 2015	13.06	13.36	13.06	13.28	655,779	+0.36(+2.81%)
Jun 19, 2015	13.35	13.40	12.90	12.92	833,743	-0.45(-3.40%)
Jun 18, 2015	13.34	13.45	13.26	13.37	930,642	+0.06(+0.43%)
Jun 17, 2015	13.28	13.35	13.04	13.31	1,067,542	+0.01(+0.06%)
Jun 16, 2015	13.30	13.32	13.19	13.30	660,142	+0.02(+0.12%)
Jun 15, 2015	13.26	13.30	13.15	13.29	1,163,222	-0.02(-0.19%)
Jun 12, 2015	13.30	13.33	13.24	13.31	1,107,023	+0.02(+0.12%)
Jun 11, 2015	13.35	13.40	13.16	13.30	797,401	-0.09(-0.68%)
Jun 10, 2015	13.51	13.63	13.36	13.39	854,562	-0.02(-0.12%)
Jun 09, 2015	13.43	13.43	13.35	13.40	690,521	-0.01(-0.06%)
Jun 08, 2015	13.53	13.54	13.40	13.41	779,273	-0.11(-0.79%)
Jun 05, 2015	13.45	13.57	13.31	13.52	910,293	+0.00(+0.00%)
Jun 04, 2015	13.61	13.65	13.46	13.52	475,926	-0.14(-1.03%)
Jun 03, 2015	13.76	13.76	13.63	13.66	676,689	-0.14(-1.02%)
Jun 02, 2015	13.87	13.96	13.76	13.80	749,626	-0.03(-0.24%)
Jun 01, 2015	14.07	14.07	13.83	13.83	846,337	-0.21(-1.53%)
May 29, 2015	14.11	14.24	14.03	14.05	1,307,125	-0.11(-0.76%)
May 28, 2015	14.14	14.19	14.03	14.16	614,581	-0.05(-0.35%)
May 27, 2015	14.00	14.24	13.95	14.21	996,963	+0.14(+1.00%)
May 26, 2015	14.25	14.26	13.93	14.06	893,490	-0.24(-1.67%)
May 22, 2015	14.52	14.30	14.30	14.30	2,105,866	-0.27(-1.87%)
May 21, 2015	14.57	14.73	14.50	14.58	505,376	-0.02(-0.17%)
May 20, 2015	14.68	14.70	14.51	14.60	923,894	-0.08(-0.56%)
May 19, 2015	14.96	14.97	14.65	14.68	1,077,274	-0.31(-2.09%)
May 18, 2015	15.06	15.08	14.87	15.00	656,787	-0.06(-0.38%)
May 15, 2015	14.95	15.11	14.76	15.06	986,500	+0.13(+0.89%)
May 14, 2015	15.06	15.21	14.89	14.92	1,186,606	+0.09(+0.59%)
May 13, 2015	14.99	15.02	14.81	14.84	2,288,654	-0.03(-0.22%)
May 12, 2015	14.85	14.93	14.70	14.87	2,559,038	-0.02(-0.11%)
May 11, 2015	14.91	14.96	14.84	14.88	1,002,883	-0.04(-0.27%)
May 08, 2015	15.04	15.10	14.91	14.93	1,479,025	+0.06(+0.38%)
May 07, 2015	14.69	14.88	14.64	14.87	1,151,720	+0.22(+1.49%)
May 06, 2015	14.62	14.67	14.52	14.65	854,908	+0.12(+0.83%)
May 05, 2015	14.35	14.55	14.33	14.53	1,337,044	+0.06(+0.39%)
May 04, 2015	14.62	14.62	14.30	14.47	1,296,280	-0.12(-0.83%)
May 01, 2015	14.41	14.60	14.36	14.59	563,261	+0.26(+1.80%)
Apr 30, 2015	14.51	14.51	14.13	14.34	1,680,382	-0.23(-1.61%)
Apr 29, 2015	14.53	14.68	14.49	14.57	1,167,763	-0.06(-0.44%)
Apr 28, 2015	14.93	14.97	14.56	14.63	1,243,794	-0.26(-1.73%)
Apr 27, 2015	14.86	14.96	14.80	14.89	607,763	+0.02(+0.16%)
Apr 24, 2015	14.72	14.87	14.72	14.87	1,277,345	+0.27(+1.82%)
Apr 23, 2015	14.16	14.63	14.15	14.60	2,140,622	+0.44(+3.07%)
Apr 22, 2015	14.20	14.21	14.08	14.17	1,368,661	-0.07(-0.51%)
Apr 21, 2015	14.25	14.34	14.12	14.24	1,189,542	+0.07(+0.51%)
Apr 20, 2015	13.87	14.22	13.84	14.17	1,396,651	+0.33(+2.39%)
Apr 17, 2015	13.89	14.03	13.80	13.84	1,105,111	-0.19(-1.38%)
Apr 16, 2015	13.94	14.06	13.80	14.03	876,704	+0.09(+0.64%)
Apr 15, 2015	13.84	14.06	13.80	13.94	1,292,531	+0.09(+0.64%)
Apr 14, 2015	13.85	13.90	13.80	13.85	1,100,635	+0.01(+0.06%)
Apr 13, 2015	13.74	13.87	13.70	13.84	2,255,367	+0.06(+0.41%)
Apr 10, 2015	13.66	13.79	13.62	13.79	711,825	+0.06(+0.41%)
Apr 09, 2015	13.67	13.77	13.63	13.73	882,910	+0.05(+0.35%)
Apr 08, 2015	13.72	13.76	13.63	13.68	921,845	+0.02(+0.12%)
Apr 07, 2015	13.46	13.75	13.42	13.67	1,600,453	+0.17(+1.26%)
Apr 06, 2015	13.38	13.59	13.38	13.50	699,131	+0.18(+1.33%)
Apr 02, 2015	13.31	13.32	13.32	13.32	782,006	+0.07(+0.55%)

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.