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

5.870 +0.060 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 20.01 20.25 19.88 19.91 1,390 -0.02(-0.10%)
Jun 29, 2010 19.87 20.03 19.68 19.93 463,516 -0.32(-1.58%)
Jun 25, 2010 20.25 20.28 19.59 20.25 360,906 +0.32(+1.61%)
Jun 24, 2010 20.00 20.13 19.69 19.93 252,347 -0.10(-0.50%)
Jun 23, 2010 20.12 20.20 19.86 20.03 302,409 -0.15(-0.74%)
Jun 22, 2010 20.61 20.65 20.16 20.18 4,821 -0.49(-2.37%)
Jun 21, 2010 20.76 20.98 20.60 20.67 488,398 +0.06(+0.29%)
Jun 18, 2010 20.61 20.64 20.42 20.61 746,819 +0.05(+0.24%)
Jun 17, 2010 20.51 20.60 20.26 20.56 398,146 +0.18(+0.88%)
Jun 16, 2010 20.32 20.48 20.25 20.38 342,231 +0.01(+0.05%)
Jun 15, 2010 19.99 20.46 19.78 20.37 904,589 +0.42(+2.11%)
Jun 14, 2010 20.00 20.22 19.90 19.95 646,790 +0.08(+0.40%)
Jun 11, 2010 19.57 19.90 19.36 19.87 653,214 +0.11(+0.56%)
Jun 10, 2010 19.36 19.80 19.32 19.76 876,908 +0.53(+2.76%)
Jun 09, 2010 19.19 19.43 19.07 19.23 672,880 +0.22(+1.16%)
Jun 08, 2010 18.85 19.02 18.65 19.01 530,234 +0.21(+1.12%)
Jun 07, 2010 18.98 19.14 18.80 18.80 482,612 -0.17(-0.90%)
Jun 04, 2010 18.97 19.09 18.90 18.97 661,028 -0.38(-1.96%)
Jun 03, 2010 19.35 19.35 19.06 19.35 621,520 +0.28(+1.47%)
Jun 02, 2010 18.71 19.09 18.71 19.07 15,508 +0.38(+2.03%)
Jun 01, 2010 18.85 19.19 18.69 18.69 1,121,218 -0.16(-0.85%)
May 28, 2010 18.85 19.11 18.74 18.85 661,754 -0.16(-0.84%)
May 27, 2010 18.88 19.16 18.83 19.01 814,691 +0.47(+2.54%)
May 26, 2010 18.41 18.93 18.35 18.54 300 +0.20(+1.09%)
May 25, 2010 18.30 18.39 17.78 18.34 1,085,576 -0.20(-1.08%)
May 24, 2010 18.64 18.75 18.43 18.54 659,207 -0.12(-0.64%)
May 21, 2010 18.33 18.69 18.12 18.66 644,403 +0.21(+1.14%)
May 20, 2010 18.47 18.67 18.38 18.45 990,525 -0.52(-2.74%)
May 19, 2010 18.94 19.07 18.78 18.97 599,057 -0.10(-0.52%)
May 18, 2010 19.01 19.22 18.94 19.07 1,896 +0.11(+0.58%)
May 17, 2010 19.12 19.29 17.50 18.96 603,618 -0.21(-1.10%)
May 14, 2010 19.17 19.21 18.91 19.17 335,699 -0.10(-0.52%)
May 13, 2010 19.30 19.48 19.13 19.27 430,742 -0.12(-0.62%)
May 12, 2010 19.24 19.55 19.24 19.39 459,901 +0.00(+0.00%)
May 11, 2010 19.38 19.51 19.33 19.39 640,945 +0.00(+0.00%)
May 10, 2010 19.39 19.45 19.28 19.39 877,061 +0.49(+2.59%)
May 07, 2010 18.56 19.09 18.55 18.90 1,270,759 +0.07(+0.37%)
May 06, 2010 19.41 19.46 17.78 18.83 1,067,229 -0.28(-1.47%)
May 05, 2010 19.32 19.53 19.11 19.11 1,113,681 -0.51(-2.60%)
May 04, 2010 19.69 19.87 19.55 19.62 735,072 -0.36(-1.80%)
May 03, 2010 19.88 20.10 19.61 19.98 443,221 +0.09(+0.45%)
Apr 30, 2010 19.92 20.10 19.67 19.89 420,734 +0.03(+0.15%)
Apr 29, 2010 19.50 19.89 19.34 19.86 668,391 +0.14(+0.71%)
Apr 28, 2010 19.64 19.79 19.39 19.72 688,799 +0.05(+0.25%)
Apr 27, 2010 20.17 20.26 19.60 19.67 857,715 -0.56(-2.77%)
Apr 26, 2010 20.22 20.34 20.18 20.23 772,865 +0.03(+0.15%)
Apr 23, 2010 20.14 20.35 20.01 20.20 1,341,295 +0.06(+0.30%)
Apr 22, 2010 20.10 20.32 20.01 20.14 1,094,018 -0.10(-0.49%)
Apr 21, 2010 20.12 20.42 20.05 20.24 691,854 +0.07(+0.35%)
Apr 20, 2010 20.20 20.28 20.10 20.17 420,425 +0.10(+0.50%)
Apr 19, 2010 20.01 20.14 19.89 20.07 789,306 -0.19(-0.94%)
Apr 16, 2010 20.29 20.36 20.08 20.26 890,779 -0.04(-0.20%)
Apr 15, 2010 20.30 20.39 20.23 20.30 501,261 -0.06(-0.29%)
Apr 14, 2010 20.60 20.64 20.34 20.36 294,222 -0.18(-0.88%)
Apr 13, 2010 20.45 20.58 20.43 20.54 578,663 -0.08(-0.39%)
Apr 12, 2010 20.66 20.73 20.40 20.62 581,455 -0.07(-0.34%)
Apr 09, 2010 20.55 20.73 20.51 20.69 493,019 +0.17(+0.83%)
Apr 08, 2010 20.55 20.67 20.43 20.52 620,599 -0.18(-0.87%)
Apr 07, 2010 20.82 20.95 20.50 20.70 1,248,133 -0.08(-0.38%)
Apr 06, 2010 20.48 20.87 20.48 20.78 743,408 +0.07(+0.34%)
Apr 05, 2010 20.55 20.79 20.52 20.71 572,786 +0.21(+1.02%)
Apr 01, 2010 20.13 20.50 20.50 20.50 1,889,600 +0.51(+2.55%)
Mar 31, 2010 19.83 20.16 19.70 19.99 1,104,847 +0.00(+0.00%)
Mar 30, 2010 20.08 20.08 19.88 19.99 911,182 +0.10(+0.50%)
Mar 29, 2010 19.44 19.89 19.40 19.89 498,156 +0.41(+2.10%)
Mar 26, 2010 19.82 19.84 19.33 19.48 651,005 -0.34(-1.72%)
Mar 25, 2010 20.07 20.08 19.76 19.82 1,734,832 +0.00(+0.00%)
Mar 24, 2010 19.77 20.00 19.74 19.82 402,062 -0.08(-0.40%)
Mar 23, 2010 19.86 19.95 19.75 19.90 683,723 +0.02(+0.10%)
Mar 22, 2010 19.65 19.99 19.62 19.88 709,163 -0.02(-0.10%)
Mar 19, 2010 20.25 20.40 19.73 19.90 1,289,725 -0.52(-2.55%)
Mar 18, 2010 20.51 20.59 20.37 20.42 454,664 -0.21(-1.02%)
Mar 17, 2010 20.61 20.77 20.50 20.63 808,599 +0.00(+0.00%)
Mar 16, 2010 20.45 20.74 20.45 20.63 487,465 -0.01(-0.05%)
Mar 15, 2010 20.60 20.64 20.57 20.64 700,844 -0.26(-1.24%)
Mar 12, 2010 20.90 21.00 20.70 20.90 507,688 +0.21(+1.01%)
Mar 11, 2010 20.85 20.86 20.64 20.69 1,088,291 -0.17(-0.81%)
Mar 10, 2010 21.25 21.29 20.74 20.86 893,455 -0.44(-2.07%)
Mar 09, 2010 21.27 21.45 21.20 21.30 634,617 -0.19(-0.88%)
Mar 08, 2010 21.55 21.57 21.42 21.49 459,412 -0.09(-0.42%)
Mar 05, 2010 21.58 21.68 21.49 21.58 853,074 +0.16(+0.75%)
Mar 04, 2010 21.42 21.63 21.30 21.42 398,317 -0.13(-0.60%)
Mar 03, 2010 21.59 21.81 21.36 21.55 635,151 -0.04(-0.19%)
Mar 02, 2010 21.62 21.74 21.50 21.59 585,814 +0.04(+0.19%)
Mar 01, 2010 21.42 21.95 21.23 21.55 1,137,006 -0.06(-0.28%)
Feb 26, 2010 21.45 21.69 21.25 21.61 497,053 +0.21(+0.98%)
Feb 25, 2010 21.17 21.42 21.00 21.40 618,734 +0.14(+0.66%)
Feb 24, 2010 21.41 21.45 21.13 21.26 600,142 -0.15(-0.70%)
Feb 23, 2010 21.66 21.71 21.41 21.41 647,005 -0.28(-1.29%)
Feb 22, 2010 21.67 21.83 21.51 21.69 812,163 +0.09(+0.42%)
Feb 19, 2010 21.42 21.70 21.40 21.60 657,346 -0.08(-0.37%)
Feb 18, 2010 21.57 21.81 21.57 21.68 920,756 -0.04(-0.18%)
Feb 17, 2010 21.94 22.10 21.60 21.72 793,097 -0.21(-0.96%)
Feb 16, 2010 21.70 21.98 21.49 21.93 573,219 +0.32(+1.48%)
Feb 12, 2010 21.36 21.61 21.61 21.61 1,179,900 +0.02(+0.09%)
Feb 11, 2010 21.33 21.62 21.05 21.59 438,052 +0.43(+2.03%)
Feb 10, 2010 21.55 21.67 21.06 21.16 743,201 -0.32(-1.49%)
Feb 09, 2010 21.47 21.77 21.21 21.48 1,177,431 +0.35(+1.66%)
Feb 08, 2010 21.06 21.26 20.94 21.13 705,729 +0.08(+0.38%)
Feb 05, 2010 21.37 21.43 20.66 21.05 2,070,047 -0.41(-1.91%)
Feb 04, 2010 22.26 22.42 21.45 21.46 1,369,923 -1.19(-5.25%)
Feb 03, 2010 22.73 22.90 22.57 22.65 1,745,787 -0.55(-2.37%)
Feb 02, 2010 23.24 23.25 23.01 23.20 798,509 +0.19(+0.83%)
Feb 01, 2010 22.99 23.18 22.88 23.01 998,190 +0.05(+0.22%)
Jan 29, 2010 22.86 23.12 22.63 22.96 1,330,805 +0.33(+1.46%)
Jan 28, 2010 22.78 22.85 22.25 22.63 1,686,586 -0.32(-1.39%)
Jan 27, 2010 23.32 23.35 22.81 22.95 1,259,203 -0.43(-1.84%)
Jan 26, 2010 23.38 23.52 23.20 23.38 953,180 -0.20(-0.85%)
Jan 25, 2010 23.55 23.61 23.14 23.58 1,181,053 +0.40(+1.73%)
Jan 22, 2010 22.87 23.40 22.76 23.18 1,492,206 +0.05(+0.22%)
Jan 21, 2010 23.52 23.55 22.91 23.13 1,358,421 -0.40(-1.70%)
Jan 20, 2010 23.54 23.60 23.09 23.53 690,397 -0.02(-0.08%)
Jan 19, 2010 23.41 23.57 23.30 23.55 1,473,425 +0.18(+0.77%)
Jan 15, 2010 23.31 23.37 23.37 23.37 1,417,000 +0.05(+0.21%)
Jan 14, 2010 23.31 23.57 23.25 23.32 570,075 -0.28(-1.19%)
Jan 13, 2010 23.65 23.65 23.30 23.60 918,532 +0.00(+0.00%)
Jan 12, 2010 23.47 23.66 23.42 23.60 1,006,961 -0.05(-0.21%)
Jan 11, 2010 23.46 23.88 23.46 23.65 1,070,359 +0.12(+0.51%)
Jan 08, 2010 23.70 23.70 23.14 23.53 1,095,143 -0.01(-0.04%)
Jan 07, 2010 23.23 23.61 23.12 23.54 869,094 +0.34(+1.47%)
Jan 06, 2010 23.09 23.22 22.92 23.20 1,086,080 +0.23(+1.00%)
Jan 05, 2010 23.23 23.23 22.68 22.97 1,744,779 +0.20(+0.88%)
Jan 04, 2010 22.99 23.11 22.63 22.77 1,129,049 -0.09(-0.39%)
Dec 31, 2009 22.99 22.86 22.86 22.86 1,463,500 +0.06(+0.26%)
Dec 30, 2009 22.51 22.88 22.40 22.80 805,145 +0.30(+1.33%)
Dec 29, 2009 22.10 22.54 22.07 22.50 860,701 +0.43(+1.95%)
Dec 28, 2009 21.93 22.09 21.83 22.07 369,522 +0.14(+0.64%)
Dec 24, 2009 21.73 21.93 21.64 21.93 235,522 +0.18(+0.83%)
Dec 23, 2009 21.43 21.76 21.43 21.75 667,686 +0.17(+0.79%)
Dec 22, 2009 21.65 21.79 21.48 21.58 828,908 -0.05(-0.23%)
Dec 21, 2009 21.14 21.70 21.14 21.63 2,121,720 +0.60(+2.85%)
Dec 18, 2009 20.88 21.14 20.87 21.03 1,138,225 +0.16(+0.77%)
Dec 17, 2009 20.94 21.00 20.80 20.87 1,026,624 -0.24(-1.14%)
Dec 16, 2009 21.15 21.25 20.97 21.11 639,922 +0.04(+0.19%)
Dec 15, 2009 21.06 21.12 20.81 21.07 1,692,624 -0.24(-1.13%)
Dec 14, 2009 21.35 21.54 21.23 21.31 1,647,735 +0.56(+2.70%)
Dec 11, 2009 19.79 20.75 19.79 20.75 3,204,507 +1.05(+5.33%)
Dec 10, 2009 19.44 19.74 19.12 19.70 503,718 +0.62(+3.25%)
Dec 09, 2009 19.14 19.14 18.70 19.08 583,314 -0.10(-0.52%)
Dec 08, 2009 19.20 19.28 19.05 19.18 560,729 -0.14(-0.72%)
Dec 07, 2009 19.51 19.72 19.28 19.32 327,976 -0.11(-0.57%)
Dec 04, 2009 19.72 19.73 19.26 19.43 516,498 +0.00(+0.00%)
Dec 03, 2009 19.74 19.82 19.36 19.43 456,312 -0.28(-1.42%)
Dec 02, 2009 19.78 19.90 19.51 19.71 607,000 -0.12(-0.61%)
Dec 01, 2009 19.34 19.87 19.34 19.83 529,783 +0.64(+3.34%)
Nov 30, 2009 19.00 19.28 18.70 19.19 1,109,887 +0.16(+0.84%)
Nov 27, 2009 18.58 19.14 18.58 19.03 366,095 -0.20(-1.04%)
Nov 25, 2009 19.15 19.35 19.15 19.23 277,023 +0.06(+0.31%)
Nov 24, 2009 19.19 19.19 18.87 19.17 415,820 -0.09(-0.47%)
Nov 23, 2009 19.20 19.45 19.20 19.26 486,735 +0.29(+1.53%)
Nov 20, 2009 18.82 19.02 18.72 18.97 518,170 +0.17(+0.90%)
Nov 19, 2009 18.80 18.87 18.49 18.80 894,114 -0.10(-0.53%)
Nov 18, 2009 19.10 19.15 18.82 18.90 361,845 -0.27(-1.41%)
Nov 17, 2009 19.51 19.51 18.99 19.17 888,613 -0.27(-1.39%)
Nov 16, 2009 19.25 19.64 19.25 19.44 365,282 +0.24(+1.25%)
Nov 13, 2009 19.12 19.33 19.10 19.20 435,569 +0.26(+1.37%)
Nov 12, 2009 19.20 19.25 18.88 18.94 290,365 -0.28(-1.46%)
Nov 11, 2009 19.50 19.50 19.10 19.22 552,219 -0.17(-0.88%)
Nov 10, 2009 19.12 19.41 19.02 19.39 590,865 +0.26(+1.36%)
Nov 09, 2009 18.61 19.13 18.52 19.13 398,880 +0.82(+4.48%)
Nov 06, 2009 18.27 18.38 18.04 18.31 514,838 +0.12(+0.66%)
Nov 05, 2009 17.87 18.19 17.86 18.19 452,719 +0.41(+2.31%)
Nov 04, 2009 17.91 17.98 17.69 17.78 549,670 +0.23(+1.31%)
Nov 03, 2009 17.34 17.62 17.18 17.55 474,581 +0.00(+0.00%)
Nov 02, 2009 18.16 18.16 17.35 17.55 737,844 -0.13(-0.74%)
Oct 30, 2009 18.29 18.31 17.52 17.68 778,306 -0.55(-3.02%)
Oct 29, 2009 18.12 18.24 17.96 18.23 690,079 +0.54(+3.05%)
Oct 28, 2009 18.18 18.23 17.68 17.69 800,059 -0.32(-1.78%)
Oct 27, 2009 18.40 18.52 18.01 18.01 525,443 -0.39(-2.12%)
Oct 26, 2009 18.73 18.82 18.33 18.40 533,447 -0.21(-1.13%)
Oct 23, 2009 18.71 18.74 18.56 18.61 638,000 -0.05(-0.27%)
Oct 22, 2009 18.51 18.70 18.38 18.66 462,524 +0.05(+0.27%)
Oct 21, 2009 18.64 18.71 18.52 18.61 715,451 -0.04(-0.21%)
Oct 20, 2009 18.55 18.66 18.54 18.65 712,254 -0.26(-1.37%)
Oct 19, 2009 18.84 18.97 18.57 18.91 774,185 +0.30(+1.61%)
Oct 16, 2009 18.60 18.69 18.27 18.61 658,578 -0.06(-0.32%)
Oct 15, 2009 18.57 18.74 18.55 18.67 1,413,016 +0.00(+0.00%)
Oct 14, 2009 18.70 18.75 18.52 18.67 779,781 +0.21(+1.14%)
Oct 13, 2009 18.42 18.50 18.15 18.46 830,944 +0.04(+0.22%)
Oct 12, 2009 18.45 18.47 18.21 18.42 770,196 +0.21(+1.15%)
Oct 09, 2009 18.01 18.29 17.78 18.21 495,411 +0.05(+0.28%)
Oct 08, 2009 18.41 18.42 18.14 18.16 489,726 +0.01(+0.06%)
Oct 07, 2009 18.34 18.50 18.13 18.15 696,189 -0.25(-1.36%)
Oct 06, 2009 18.33 18.40 18.11 18.40 496,964 +0.22(+1.21%)
Oct 05, 2009 17.51 18.18 17.51 18.18 421,172 +0.42(+2.36%)
Oct 02, 2009 17.72 17.94 17.60 17.76 435,142 -0.25(-1.39%)
Oct 01, 2009 18.13 18.47 17.90 18.01 843,416 -0.44(-2.38%)
Sep 30, 2009 18.24 18.47 18.00 18.45 783,835 +0.11(+0.60%)
Sep 29, 2009 18.61 18.64 18.26 18.34 745,728 +0.00(+0.00%)
Sep 28, 2009 18.44 18.46 17.93 18.34 1,019,215 +0.19(+1.04%)
Sep 25, 2009 18.31 18.38 18.01 18.15 878,157 -0.18(-0.98%)
Sep 24, 2009 18.69 18.84 18.32 18.33 662,385 -0.36(-1.93%)
Sep 23, 2009 18.65 18.78 18.49 18.69 865,221 +0.09(+0.48%)
Sep 22, 2009 18.58 18.77 18.52 18.60 578,181 +0.08(+0.43%)
Sep 21, 2009 18.55 18.62 18.46 18.52 438,090 -0.13(-0.70%)
Sep 18, 2009 18.71 18.72 18.48 18.65 622,635 +0.14(+0.76%)
Sep 17, 2009 18.19 18.55 18.05 18.51 1,337,165 +0.61(+3.41%)
Sep 16, 2009 18.07 18.27 17.75 17.90 1,233,586 +0.16(+0.90%)
Sep 15, 2009 17.62 17.80 17.58 17.74 831,690 +0.13(+0.74%)
Sep 14, 2009 17.29 17.66 17.26 17.61 373,564 +0.04(+0.23%)
Sep 11, 2009 17.79 17.86 17.51 17.57 1,212,091 -0.22(-1.24%)
Sep 10, 2009 17.60 17.84 17.44 17.79 390,432 +0.11(+0.62%)
Sep 09, 2009 17.87 17.89 17.63 17.68 796,914 -0.09(-0.51%)
Sep 08, 2009 17.69 17.77 17.58 17.77 711,049 +0.18(+1.02%)
Sep 04, 2009 17.69 17.70 17.24 17.59 427,456 +0.21(+1.21%)
Sep 03, 2009 17.03 17.43 16.98 17.38 3,345,830 +0.45(+2.66%)
Sep 02, 2009 17.01 17.10 16.91 16.93 605,727 -0.23(-1.34%)
Sep 01, 2009 17.31 17.42 17.06 17.16 658,801 -0.15(-0.87%)
Aug 31, 2009 17.81 17.81 17.26 17.31 1,038,563 -0.52(-2.92%)
Aug 28, 2009 17.92 18.19 17.80 17.83 445,294 -0.08(-0.45%)
Aug 27, 2009 17.99 18.14 17.89 17.91 376,797 -0.13(-0.72%)
Aug 26, 2009 18.23 18.56 17.98 18.04 501,264 -0.17(-0.93%)
Aug 25, 2009 18.49 18.49 18.15 18.21 636,409 +0.08(+0.44%)
Aug 24, 2009 18.50 18.50 18.08 18.13 541,839 -0.12(-0.66%)
Aug 21, 2009 18.25 18.33 17.79 18.25 460,133 +0.02(+0.11%)
Aug 20, 2009 17.95 18.32 17.95 18.23 546,355 +0.09(+0.50%)
Aug 19, 2009 18.07 18.14 17.90 18.14 636,310 +0.09(+0.50%)
Aug 18, 2009 18.15 18.44 17.89 18.05 843,251 -0.05(-0.28%)
Aug 17, 2009 18.09 18.14 18.00 18.10 400,809 -0.26(-1.42%)
Aug 14, 2009 18.64 18.66 18.22 18.36 315,492 -0.20(-1.08%)
Aug 13, 2009 18.38 18.68 18.38 18.56 372,807 +0.09(+0.49%)
Aug 12, 2009 18.24 18.56 18.16 18.47 460,793 +0.25(+1.37%)
Aug 11, 2009 18.40 18.47 18.16 18.22 745,402 -0.13(-0.71%)
Aug 10, 2009 18.64 18.64 18.13 18.35 631,379 -0.20(-1.08%)
Aug 07, 2009 18.72 19.01 18.47 18.55 542,617 -0.13(-0.70%)
Aug 06, 2009 19.12 19.18 18.50 18.68 408,216 -0.44(-2.30%)
Aug 05, 2009 19.34 19.34 18.90 19.12 258,908 -0.08(-0.42%)
Aug 04, 2009 19.31 19.39 19.07 19.20 620,295 -0.09(-0.47%)
Aug 03, 2009 19.50 19.60 19.21 19.29 514,400 +0.10(+0.52%)
Jul 31, 2009 19.14 19.24 19.01 19.19 912,039 +0.05(+0.26%)
Jul 30, 2009 19.78 19.78 18.94 19.14 737,253 +0.24(+1.27%)
Jul 29, 2009 19.36 19.36 18.70 18.90 619,714 -0.16(-0.84%)
Jul 28, 2009 19.13 19.13 18.73 19.06 554,480 -0.14(-0.73%)
Jul 27, 2009 19.18 19.29 19.06 19.20 423,340 +0.06(+0.31%)
Jul 24, 2009 19.49 19.50 19.05 19.14 400,876 -0.25(-1.29%)
Jul 23, 2009 19.45 19.60 19.11 19.39 737,516 +0.15(+0.78%)
Jul 22, 2009 19.32 19.38 19.04 19.24 282,797 -0.14(-0.72%)
Jul 21, 2009 19.34 19.59 19.19 19.38 465,389 +0.00(+0.00%)
Jul 20, 2009 20.16 20.16 19.06 19.38 854,100 +0.33(+1.73%)
Jul 17, 2009 19.33 19.47 19.02 19.05 617,900 -0.14(-0.73%)
Jul 16, 2009 19.19 19.24 19.00 19.19 470,900 +0.13(+0.68%)
Jul 15, 2009 19.17 19.20 18.55 19.06 1,167,800 +0.74(+4.04%)
Jul 14, 2009 18.30 18.41 18.01 18.32 1,966,900 +0.62(+3.50%)
Jul 13, 2009 17.29 17.88 17.29 17.70 620,900 +0.32(+1.84%)
Jul 10, 2009 17.66 17.66 17.15 17.38 373,379 -0.19(-1.08%)
Jul 09, 2009 17.64 17.78 17.51 17.57 187,689 -0.03(-0.17%)
Jul 08, 2009 17.88 17.88 17.42 17.60 373,156 -0.10(-0.56%)
Jul 07, 2009 18.01 18.13 17.64 17.70 383,066 -0.41(-2.26%)
Jul 06, 2009 17.37 18.11 17.05 18.11 264,400 +0.25(+1.40%)
Jul 02, 2009 18.16 18.16 17.70 17.86 229,758 -0.39(-2.14%)
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.