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

5.900 USD +0.140 (+2.43%)
Streaming Delayed Price Updated: 3:34 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.41 18.51 18.15 18.47 418,249 +0.07(+0.38%)
Jun 29, 2009 18.21 18.46 17.71 18.40 366,267 +0.19(+1.04%)
Jun 26, 2009 17.92 18.30 17.83 18.21 373,036 +0.25(+1.39%)
Jun 25, 2009 17.42 17.99 17.38 17.96 284,899 +0.68(+3.94%)
Jun 24, 2009 17.25 17.56 17.12 17.28 352,137 +0.15(+0.88%)
Jun 23, 2009 17.60 17.60 16.98 17.13 534,267 -0.17(-0.98%)
Jun 22, 2009 17.51 17.65 17.30 17.30 722,672 -0.35(-1.98%)
Jun 19, 2009 17.74 17.75 17.41 17.65 662,377 +0.21(+1.20%)
Jun 18, 2009 17.52 17.63 17.03 17.44 642,323 +0.15(+0.87%)
Jun 17, 2009 17.03 17.38 17.00 17.29 728,519 -0.05(-0.29%)
Jun 16, 2009 17.53 17.53 17.23 17.34 484,428 +0.24(+1.40%)
Jun 15, 2009 16.99 17.17 16.73 17.10 472,320 -0.17(-0.98%)
Jun 12, 2009 16.83 17.32 16.83 17.27 592,456 +0.02(+0.12%)
Jun 11, 2009 17.27 17.36 17.05 17.25 746,289 +0.17(+1.00%)
Jun 10, 2009 17.23 17.35 16.90 17.08 405,700 +0.05(+0.29%)
Jun 09, 2009 16.96 17.11 16.67 17.03 515,100 +0.21(+1.25%)
Jun 08, 2009 16.92 17.08 16.66 16.82 563,621 -0.38(-2.21%)
Jun 05, 2009 17.38 17.42 16.97 17.20 514,929 -0.08(-0.46%)
Jun 04, 2009 17.30 17.45 16.77 17.28 664,045 +0.11(+0.64%)
Jun 03, 2009 17.65 17.65 16.98 17.17 600,065 -0.23(-1.32%)
Jun 02, 2009 17.59 17.59 17.33 17.40 593,879 -0.20(-1.14%)
Jun 01, 2009 17.12 17.64 17.06 17.60 619,003 +0.49(+2.86%)
May 29, 2009 16.92 17.11 16.53 17.11 777,537 +0.71(+4.33%)
May 28, 2009 16.44 16.58 16.15 16.40 401,904 +0.11(+0.68%)
May 27, 2009 16.48 16.58 16.21 16.29 393,221 -0.19(-1.15%)
May 26, 2009 16.05 16.54 16.01 16.48 615,933 +0.32(+1.98%)
May 22, 2009 16.13 16.19 15.90 16.16 476,886 +0.12(+0.75%)
May 21, 2009 16.50 16.50 15.78 16.04 368,212 -0.32(-1.96%)
May 20, 2009 16.52 16.95 16.30 16.36 780,944 -0.07(-0.43%)
May 19, 2009 16.49 16.75 16.30 16.43 532,169 -0.06(-0.36%)
May 18, 2009 15.95 16.50 15.95 16.49 588,645 +0.67(+4.24%)
May 15, 2009 15.91 15.99 15.74 15.82 387,128 -0.15(-0.94%)
May 14, 2009 15.66 16.02 15.66 15.97 432,466 +0.42(+2.70%)
May 13, 2009 15.93 15.93 15.46 15.55 825,567 -0.49(-3.05%)
May 12, 2009 15.64 16.06 15.50 16.04 679,492 +0.56(+3.62%)
May 11, 2009 15.45 15.81 15.33 15.48 656,520 -0.42(-2.64%)
May 08, 2009 15.60 15.92 15.60 15.90 466,633 +0.49(+3.18%)
May 07, 2009 15.64 15.64 15.32 15.41 857,077 -0.06(-0.39%)
May 06, 2009 15.33 15.47 15.06 15.47 496,936 +0.30(+1.98%)
May 05, 2009 15.23 15.24 14.90 15.17 654,026 -0.26(-1.69%)
May 04, 2009 15.26 15.46 15.20 15.43 675,291 +0.29(+1.92%)
May 01, 2009 15.14 15.28 14.90 15.14 370,055 +0.15(+1.00%)
Apr 30, 2009 15.38 15.80 14.87 14.99 519,154 -0.19(-1.25%)
Apr 29, 2009 14.71 15.38 14.71 15.18 636,193 +0.48(+3.27%)
Apr 28, 2009 14.65 14.85 14.45 14.70 518,417 +0.05(+0.34%)
Apr 27, 2009 14.66 14.89 14.55 14.65 548,851 -0.27(-1.81%)
Apr 24, 2009 15.00 15.38 14.81 14.92 410,369 -0.34(-2.23%)
Apr 23, 2009 15.18 15.47 15.06 15.26 514,687 +0.09(+0.59%)
Apr 22, 2009 15.38 15.52 14.90 15.17 600,149 +0.02(+0.13%)
Apr 21, 2009 14.38 15.17 13.68 15.15 668,940 +0.49(+3.34%)
Apr 20, 2009 14.90 14.98 14.59 14.66 424,897 -0.43(-2.85%)
Apr 17, 2009 15.09 15.34 14.95 15.09 678,071 +0.03(+0.20%)
Apr 16, 2009 15.27 15.27 15.04 15.06 640,354 -0.11(-0.73%)
Apr 15, 2009 14.75 15.21 14.75 15.17 647,662 +0.11(+0.73%)
Apr 14, 2009 15.22 15.23 15.02 15.06 813,705 -0.23(-1.50%)
Apr 13, 2009 15.18 15.34 14.95 15.29 259,650 +0.12(+0.79%)
Apr 09, 2009 15.39 15.67 15.05 15.17 596,585 +0.10(+0.66%)
Apr 08, 2009 14.71 15.14 14.60 15.07 745,644 +0.44(+3.01%)
Apr 07, 2009 14.50 14.68 14.40 14.63 1,123,188 +0.03(+0.21%)
Apr 06, 2009 14.90 15.02 14.53 14.60 1,582,022 -0.30(-2.01%)
Apr 03, 2009 15.01 15.09 14.76 14.90 1,207,061 -0.12(-0.80%)
Apr 02, 2009 15.36 15.43 14.97 15.02 855,755 -0.06(-0.40%)
Apr 01, 2009 15.05 15.47 14.65 15.08 820,748 -0.02(-0.13%)
Mar 31, 2009 15.22 15.69 14.95 15.10 722,983 +0.10(+0.67%)
Mar 30, 2009 15.21 15.54 14.90 15.00 916,341 -0.65(-4.15%)
Mar 26, 2009 15.80 16.07 15.41 15.65 885,972 -0.15(-0.95%)
Mar 25, 2009 16.03 16.17 15.70 15.80 803,609 -0.08(-0.50%)
Mar 24, 2009 15.41 16.08 15.41 15.88 741,032 -0.02(-0.13%)
Mar 23, 2009 15.89 16.01 15.88 15.90 1,257,475 +0.63(+4.13%)
Mar 20, 2009 15.81 15.88 15.27 15.27 770,058 -0.45(-2.86%)
Mar 19, 2009 16.05 16.12 15.56 15.72 662,738 +0.02(+0.13%)
Mar 18, 2009 15.44 15.87 15.03 15.70 1,179,108 +0.12(+0.77%)
Mar 17, 2009 15.26 15.58 14.74 15.58 488,237 +0.28(+1.83%)
Mar 16, 2009 15.37 15.60 15.21 15.30 337,203 +0.10(+0.66%)
Mar 13, 2009 14.99 15.32 14.92 15.20 0 +0.26(+1.74%)
Mar 12, 2009 14.83 14.95 14.46 14.94 602,044 +0.42(+2.89%)
Mar 11, 2009 14.80 14.80 14.43 14.52 657,425 +0.14(+0.97%)
Mar 10, 2009 14.07 14.40 13.97 14.38 486,287 +0.49(+3.53%)
Mar 09, 2009 13.90 14.12 13.76 13.89 605,133 -0.09(-0.64%)
Mar 06, 2009 13.90 14.37 13.51 13.98 0 +0.11(+0.79%)
Mar 05, 2009 14.09 14.10 13.63 13.87 188,995 -0.28(-1.98%)
Mar 04, 2009 13.90 14.24 13.72 14.15 618,607 +0.03(+0.21%)
Mar 02, 2009 14.20 14.25 13.96 14.12 870,772 -0.30(-2.08%)
Feb 27, 2009 14.80 14.80 14.19 14.42 0 -0.14(-0.96%)
Feb 26, 2009 14.99 15.04 14.50 14.56 387,094 -0.33(-2.22%)
Feb 25, 2009 15.28 15.33 14.66 14.89 613,241 -0.40(-2.62%)
Feb 24, 2009 14.43 15.42 14.40 15.29 532,562 +0.91(+6.33%)
Feb 23, 2009 14.56 14.65 14.20 14.38 449,293 -0.13(-0.90%)
Feb 20, 2009 15.61 15.61 14.27 14.51 0 -0.42(-2.81%)
Feb 19, 2009 15.26 15.37 14.89 14.93 517,381 -0.29(-1.91%)
Feb 18, 2009 14.75 15.32 14.75 15.22 810,993 +0.47(+3.19%)
Feb 17, 2009 14.94 15.03 14.63 14.75 699,409 -0.33(-2.19%)
Feb 13, 2009 15.31 15.41 14.98 15.08 745,921 -0.45(-2.90%)
Feb 12, 2009 15.15 15.53 14.67 15.53 494,574 +0.26(+1.70%)
Feb 11, 2009 14.76 15.39 14.76 15.27 878,005 +0.58(+3.95%)
Feb 10, 2009 15.07 15.34 14.55 14.69 734,658 -0.51(-3.36%)
Feb 09, 2009 15.00 15.54 15.00 15.20 647,989 -0.36(-2.31%)
Feb 06, 2009 15.18 15.59 15.10 15.56 0 +0.37(+2.44%)
Feb 05, 2009 14.14 15.24 14.14 15.19 805,198 +0.38(+2.57%)
Feb 04, 2009 14.68 14.96 14.65 14.81 769,018 +0.17(+1.16%)
Feb 03, 2009 14.53 14.70 14.24 14.64 422,729 +0.10(+0.69%)
Feb 02, 2009 14.35 14.61 14.17 14.54 366,125 +0.19(+1.32%)
Jan 30, 2009 14.28 14.85 14.25 14.35 0 -0.41(-2.78%)
Jan 29, 2009 14.93 15.05 14.72 14.76 537,841 -0.31(-2.06%)
Jan 28, 2009 14.74 15.17 14.74 15.07 542,868 +0.40(+2.73%)
Jan 27, 2009 14.51 14.74 14.42 14.67 415,797 +0.17(+1.17%)
Jan 26, 2009 14.28 14.60 14.16 14.50 516,572 +0.22(+1.54%)
Jan 23, 2009 13.69 14.33 13.69 14.28 659,413 +0.25(+1.78%)
Jan 22, 2009 13.50 14.09 13.50 14.03 692,856 +0.13(+0.94%)
Jan 21, 2009 13.67 14.01 13.47 13.90 1,212,711 +0.39(+2.89%)
Jan 20, 2009 13.82 13.82 13.47 13.51 779,512 -0.38(-2.74%)
Jan 16, 2009 13.78 13.97 13.46 13.89 0 +0.47(+3.50%)
Jan 15, 2009 13.17 13.50 13.02 13.42 717,976 +0.26(+1.98%)
Jan 14, 2009 13.25 13.34 13.06 13.16 505,132 -0.41(-3.02%)
Jan 13, 2009 13.71 13.75 13.44 13.57 827,668 -0.18(-1.31%)
Jan 12, 2009 13.62 13.92 13.55 13.75 743,001 +0.05(+0.36%)
Jan 09, 2009 13.44 13.81 13.17 13.70 827,662 +0.26(+1.93%)
Jan 08, 2009 13.00 13.53 12.87 13.44 858,924 +0.48(+3.70%)
Jan 07, 2009 13.22 13.22 12.78 12.96 693,422 -0.26(-1.97%)
Jan 06, 2009 13.29 13.40 12.97 13.22 1,006,468 +0.24(+1.85%)
Jan 05, 2009 13.05 13.05 12.90 12.98 535,904 -0.11(-0.84%)
Jan 02, 2009 12.77 13.16 12.76 13.09 0 +0.35(+2.75%)
Jan 01, 2009 12.63 12.80 12.50 12.74 0 +0.00(+0.00%)
Dec 31, 2008 12.63 12.80 12.50 12.74 308,434 +0.17(+1.35%)
Dec 30, 2008 13.01 13.12 12.41 12.57 417,203 -0.35(-2.71%)
Dec 29, 2008 13.08 13.14 12.83 12.92 171,275 -0.10(-0.77%)
Dec 26, 2008 13.10 13.17 12.86 13.02 0 -0.07(-0.53%)
Dec 24, 2008 13.10 13.10 12.98 13.09 97,586 +0.06(+0.46%)
Dec 23, 2008 13.83 13.83 12.93 13.03 556,330 +0.19(+1.48%)
Dec 22, 2008 13.33 13.47 12.83 12.84 792,459 -0.51(-3.82%)
Dec 19, 2008 13.84 13.84 13.21 13.35 351,769 -0.01(-0.07%)
Dec 18, 2008 13.80 14.03 13.33 13.36 975,668 -0.36(-2.62%)
Dec 17, 2008 13.55 13.97 13.55 13.72 977,302 -0.03(-0.22%)
Dec 16, 2008 13.34 13.83 13.00 13.75 1,074,995 +0.42(+3.15%)
Dec 15, 2008 13.37 13.60 13.08 13.33 429,028 -0.05(-0.37%)
Dec 12, 2008 12.50 13.39 12.22 13.38 0 +0.44(+3.40%)
Dec 11, 2008 12.64 13.08 12.50 12.94 773,483 +0.32(+2.54%)
Dec 10, 2008 12.90 12.90 12.40 12.62 756,786 -0.20(-1.56%)
Dec 09, 2008 13.49 13.49 12.50 12.82 1,104,073 -0.88(-6.42%)
Dec 08, 2008 13.91 13.95 13.22 13.70 618,624 +0.21(+1.56%)
Dec 05, 2008 12.30 13.53 12.26 13.49 0 +0.94(+7.49%)
Dec 04, 2008 12.78 13.01 12.30 12.55 404,123 -0.35(-2.71%)
Dec 03, 2008 12.59 13.08 12.26 12.90 318,502 +0.14(+1.10%)
Dec 02, 2008 12.33 12.82 12.25 12.76 617,383 +0.67(+5.54%)
Dec 01, 2008 12.26 12.95 12.02 12.09 968,569 -0.97(-7.43%)
Nov 28, 2008 13.46 13.58 12.42 13.06 1,374,602 -0.65(-4.74%)
Nov 26, 2008 13.09 13.80 13.03 13.71 784,855 +0.35(+2.62%)
Nov 25, 2008 13.78 13.78 12.97 13.36 896,275 +0.02(+0.15%)
Nov 24, 2008 12.22 13.50 12.22 13.34 1,364,428 +1.04(+8.46%)
Nov 21, 2008 12.90 13.28 11.91 12.30 1,961,982 -0.09(-0.73%)
Nov 20, 2008 13.47 13.64 12.23 12.39 524,230 -1.08(-8.02%)
Nov 19, 2008 14.07 14.20 13.40 13.47 634,106 -0.72(-5.07%)
Nov 18, 2008 14.26 14.38 13.81 14.19 685,046 -0.07(-0.49%)
Nov 17, 2008 13.36 14.53 13.36 14.26 638,815 +0.10(+0.71%)
Nov 14, 2008 13.67 14.80 13.67 14.16 0 -0.97(-6.41%)
Nov 13, 2008 14.09 15.13 13.44 15.13 1,190,974 +1.06(+7.53%)
Nov 12, 2008 14.17 14.39 13.89 14.07 582,354 -0.30(-2.09%)
Nov 11, 2008 14.33 14.65 13.98 14.37 758,940 -0.28(-1.91%)
Nov 10, 2008 14.94 14.97 14.38 14.65 451,856 +0.13(+0.90%)
Nov 07, 2008 13.70 14.54 13.70 14.52 0 +1.06(+7.88%)
Nov 06, 2008 13.84 14.13 13.29 13.46 866,557 -0.59(-4.20%)
Nov 05, 2008 14.25 14.45 13.81 14.05 678,868 -0.72(-4.87%)
Nov 04, 2008 14.46 14.88 14.31 14.77 469,718 +0.74(+5.27%)
Nov 03, 2008 14.00 14.20 13.66 14.03 1,258,090 -0.37(-2.57%)
Oct 31, 2008 14.76 15.38 14.20 14.40 0 -0.59(-3.94%)
Oct 30, 2008 13.80 15.00 13.47 14.99 1,504,366 +1.22(+8.86%)
Oct 29, 2008 13.77 14.19 13.15 13.77 1,487,812 -0.33(-2.34%)
Oct 28, 2008 13.08 14.42 13.00 14.10 2,169,547 +1.57(+12.53%)
Oct 27, 2008 12.75 13.09 12.30 12.53 996,039 -0.05(-0.40%)
Oct 24, 2008 11.85 13.08 11.65 12.58 0 -0.54(-4.12%)
Oct 23, 2008 12.46 13.35 12.12 13.12 1,751,372 +0.80(+6.49%)
Oct 22, 2008 12.85 12.99 11.74 12.32 1,474,722 -1.03(-7.72%)
Oct 21, 2008 13.50 13.62 13.12 13.35 846,136 -0.91(-6.38%)
Oct 20, 2008 13.78 14.27 13.71 14.26 653,284 +0.81(+6.02%)
Oct 17, 2008 12.80 14.00 12.77 13.45 0 -0.30(-2.18%)
Oct 16, 2008 12.74 13.75 12.17 13.75 1,350,324 +1.13(+8.95%)
Oct 15, 2008 13.45 13.45 12.18 12.62 1,222,331 -1.72(-11.99%)
Oct 14, 2008 14.80 14.80 13.26 14.34 1,087,383 -1.64(-10.26%)
Oct 13, 2008 11.85 15.98 11.84 15.98 1,548,136 +4.48(+38.96%)
Oct 10, 2008 10.18 11.65 10.12 11.50 0 +0.20(+1.77%)
Oct 09, 2008 12.26 12.74 11.03 11.30 1,053,591 -0.30(-2.59%)
Oct 08, 2008 13.20 13.75 11.60 11.60 1,638,436 -2.15(-15.64%)
Oct 07, 2008 14.52 15.01 13.57 13.75 1,464,272 -0.42(-2.96%)
Oct 06, 2008 14.90 14.90 13.33 14.17 863,396 -1.57(-9.97%)
Oct 03, 2008 16.10 16.49 15.39 15.74 0 -0.40(-2.48%)
Oct 02, 2008 16.37 16.37 15.80 16.14 594,139 -0.71(-4.21%)
Oct 01, 2008 14.51 16.92 14.51 16.85 1,408,690 +0.53(+3.25%)
Sep 30, 2008 15.02 16.39 15.02 16.32 1,112,974 +1.30(+8.66%)
Sep 29, 2008 16.50 16.54 15.00 15.02 772,821 -1.90(-11.23%)
Sep 26, 2008 15.97 16.98 15.92 16.92 0 +0.42(+2.55%)
Sep 25, 2008 15.69 16.59 15.69 16.50 1,156,199 +0.91(+5.84%)
Sep 24, 2008 15.55 15.85 15.33 15.59 486,563 +0.11(+0.71%)
Sep 23, 2008 14.00 16.17 15.31 15.48 821,295 -0.18(-1.15%)
Sep 22, 2008 17.43 17.43 15.50 15.66 1,734,267 -2.06(-11.63%)
Sep 19, 2008 16.15 18.00 16.15 17.72 0 +1.85(+11.66%)
Sep 18, 2008 15.17 16.32 14.84 15.87 847,837 +0.68(+4.48%)
Sep 17, 2008 15.41 16.10 14.57 15.19 664,549 -0.81(-5.06%)
Sep 16, 2008 15.60 16.10 15.30 16.00 926,747 +0.14(+0.88%)
Sep 15, 2008 16.09 16.42 15.80 15.86 1,001,717 -0.73(-4.40%)
Sep 12, 2008 15.86 16.75 15.86 16.59 0 +0.57(+3.56%)
Sep 11, 2008 15.73 16.07 15.58 16.02 689,542 -0.02(-0.12%)
Sep 10, 2008 16.05 16.12 15.78 16.04 373,030 +0.04(+0.25%)
Sep 09, 2008 15.91 16.14 15.64 16.00 513,152 +0.03(+0.19%)
Sep 08, 2008 16.70 16.82 15.84 15.97 753,135 -0.16(-0.99%)
Sep 05, 2008 16.24 16.24 15.79 16.13 0 -0.31(-1.89%)
Sep 04, 2008 16.38 16.63 16.14 16.44 727,175 -0.08(-0.48%)
Sep 03, 2008 16.69 16.92 16.44 16.52 705,144 -0.21(-1.26%)
Sep 02, 2008 17.25 17.25 16.54 16.73 543,973 -0.41(-2.39%)
Aug 29, 2008 17.33 17.58 17.00 17.14 0 -0.30(-1.72%)
Aug 28, 2008 17.52 17.58 17.30 17.44 160,559 +0.03(+0.17%)
Aug 27, 2008 17.31 17.46 16.90 17.41 200,635 +0.31(+1.81%)
Aug 26, 2008 17.07 17.23 16.95 17.10 451,883 -0.01(-0.06%)
Aug 25, 2008 17.19 17.44 16.97 17.11 236,098 -0.34(-1.95%)
Aug 22, 2008 17.29 17.52 17.12 17.45 0 +0.25(+1.45%)
Aug 21, 2008 16.83 17.33 16.56 17.20 349,764 +0.19(+1.12%)
Aug 20, 2008 17.15 17.26 16.68 17.01 514,959 -0.20(-1.16%)
Aug 19, 2008 17.45 17.55 16.94 17.21 704,928 -0.42(-2.38%)
Aug 18, 2008 17.94 18.12 17.59 17.63 384,617 -0.23(-1.29%)
Aug 15, 2008 17.60 18.26 17.01 17.86 0 -0.34(-1.87%)
Aug 14, 2008 18.10 18.43 17.50 18.20 200,172 -0.23(-1.25%)
Aug 13, 2008 17.99 18.50 17.78 18.43 612,858 +0.38(+2.11%)
Aug 12, 2008 17.95 18.13 17.66 18.05 885,806 +0.53(+3.03%)
Aug 11, 2008 18.00 18.03 17.36 17.52 877,817 -0.54(-2.99%)
Aug 08, 2008 18.01 18.32 17.71 18.06 356,001 -0.05(-0.28%)
Aug 07, 2008 17.97 18.43 17.85 18.11 674,179 +0.06(+0.33%)
Aug 06, 2008 17.30 18.13 17.30 18.05 782,127 +0.49(+2.79%)
Aug 05, 2008 17.21 17.79 17.21 17.56 893,815 +0.31(+1.80%)
Aug 04, 2008 17.40 17.68 17.18 17.25 760,689 -0.26(-1.48%)
Aug 01, 2008 17.68 18.08 17.37 17.51 1,122,887 -0.31(-1.74%)
Jul 31, 2008 17.99 18.26 17.62 17.82 1,012,364 -0.12(-0.67%)
Jul 30, 2008 18.04 18.14 17.70 17.94 610,509 -0.05(-0.28%)
Jul 29, 2008 17.99 17.99 17.48 17.99 681,148 +0.62(+3.57%)
Jul 28, 2008 17.86 18.60 17.27 17.37 585,932 -0.44(-2.47%)
Jul 25, 2008 17.05 17.87 16.75 17.81 626,645 +0.68(+3.97%)
Jul 24, 2008 17.75 18.00 17.03 17.13 534,930 -0.57(-3.22%)
Jul 23, 2008 17.09 17.76 17.08 17.70 450,665 +0.64(+3.75%)
Jul 22, 2008 16.79 17.09 16.42 17.06 626,115 -0.03(-0.18%)
Jul 21, 2008 16.60 17.68 16.56 17.09 740,556 +0.66(+4.02%)
Jul 18, 2008 16.21 16.86 16.11 16.43 463,145 +0.37(+2.30%)
Jul 17, 2008 15.98 16.31 15.85 16.06 547,735 -0.02(-0.12%)
Jul 16, 2008 15.42 16.20 15.35 16.08 649,223 +0.67(+4.35%)
Jul 15, 2008 14.15 15.59 14.15 15.41 610,067 -0.14(-0.90%)
Jul 14, 2008 15.41 15.60 15.27 15.55 513,615 +0.26(+1.70%)
Jul 11, 2008 15.62 15.62 15.12 15.29 708,609 -0.48(-3.04%)
Jul 10, 2008 15.76 15.87 14.33 15.77 476,396 -0.02(-0.13%)
Jul 09, 2008 15.60 15.98 15.38 15.79 734,364 +0.31(+2.00%)
Jul 08, 2008 15.08 15.55 14.93 15.48 496,576 +0.43(+2.86%)
Jul 07, 2008 14.91 15.55 14.91 15.05 455,008 +0.06(+0.40%)
Jul 04, 2008 15.06 15.31 14.77 14.99 631,686 +0.00(+0.00%)
Jul 03, 2008 15.06 15.31 14.77 14.99 631,686 -0.07(-0.46%)
Jul 02, 2008 15.25 15.52 14.98 15.06 763,363 -0.27(-1.76%)
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.