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

5.880 USD +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.16 11.51 11.15 11.44 486,600 +0.25(+2.23%)
Sep 29, 2005 11.03 11.41 10.96 11.19 202,900 +0.19(+1.73%)
Sep 28, 2005 10.96 11.14 10.96 11.00 234,600 +0.05(+0.46%)
Sep 27, 2005 11.01 11.09 10.90 10.95 122,200 -0.10(-0.90%)
Sep 26, 2005 11.10 11.40 10.99 11.05 259,700 +0.05(+0.45%)
Sep 23, 2005 11.00 11.05 10.87 11.00 90,800 +0.07(+0.64%)
Sep 22, 2005 11.22 11.22 10.86 10.93 322,200 -0.19(-1.71%)
Sep 21, 2005 10.90 11.15 10.84 11.12 597,200 +0.22(+2.02%)
Sep 20, 2005 10.76 11.04 10.76 10.90 185,500 +0.10(+0.93%)
Sep 19, 2005 10.85 10.93 10.80 10.80 249,100 -0.04(-0.37%)
Sep 16, 2005 10.90 10.98 10.79 10.84 248,900 -0.04(-0.37%)
Sep 15, 2005 10.89 10.95 10.75 10.88 1,353,700 -0.01(-0.09%)
Sep 14, 2005 11.00 11.05 10.83 10.89 275,300 -0.07(-0.64%)
Sep 13, 2005 11.00 11.10 10.96 10.96 458,500 -0.04(-0.36%)
Sep 12, 2005 11.01 11.15 10.98 11.00 385,500 +0.03(+0.27%)
Sep 09, 2005 10.92 11.02 10.85 10.97 225,600 +0.05(+0.46%)
Sep 08, 2005 10.93 11.00 10.85 10.92 118,200 -0.01(-0.09%)
Sep 07, 2005 10.70 11.00 10.70 10.93 735,600 +0.24(+2.25%)
Sep 06, 2005 10.78 10.85 10.60 10.69 2,702,900 -0.05(-0.47%)
Sep 02, 2005 10.67 10.79 10.67 10.74 226,300 +0.05(+0.47%)
Sep 01, 2005 10.80 10.80 10.66 10.69 593,300 -0.01(-0.09%)
Aug 31, 2005 10.63 10.75 10.62 10.70 331,600 +0.09(+0.85%)
Aug 30, 2005 10.74 10.89 10.60 10.61 558,000 -0.13(-1.21%)
Aug 29, 2005 10.82 10.89 10.69 10.74 601,400 -0.05(-0.46%)
Aug 26, 2005 10.93 10.95 10.75 10.79 233,800 -0.10(-0.92%)
Aug 25, 2005 10.66 11.06 10.64 10.89 392,800 +0.23(+2.16%)
Aug 24, 2005 10.54 10.91 10.54 10.66 694,300 +0.11(+1.04%)
Aug 23, 2005 10.50 10.57 10.42 10.55 600,300 +0.06(+0.57%)
Aug 22, 2005 10.51 10.60 10.39 10.49 196,400 -0.01(-0.10%)
Aug 19, 2005 10.65 10.66 10.43 10.50 228,500 -0.06(-0.57%)
Aug 18, 2005 10.65 10.80 10.56 10.56 347,500 -0.13(-1.22%)
Aug 17, 2005 10.60 10.84 10.56 10.69 300,000 +0.12(+1.14%)
Aug 16, 2005 10.45 10.61 10.34 10.57 986,700 +0.14(+1.34%)
Aug 15, 2005 10.48 10.48 10.38 10.43 631,600 -0.07(-0.67%)
Aug 12, 2005 10.55 10.65 10.36 10.50 307,800 -0.05(-0.47%)
Aug 11, 2005 10.46 10.65 10.43 10.55 1,104,200 +0.04(+0.38%)
Aug 10, 2005 10.70 10.71 10.47 10.51 820,000 -0.15(-1.41%)
Aug 09, 2005 10.61 10.73 10.56 10.66 1,860,200 +0.08(+0.76%)
Aug 08, 2005 10.58 10.63 10.45 10.58 264,400 +0.05(+0.47%)
Aug 05, 2005 10.61 10.70 10.50 10.53 224,700 -0.03(-0.28%)
Aug 04, 2005 10.44 10.65 10.38 10.56 322,100 +0.07(+0.67%)
Aug 03, 2005 10.72 10.72 10.42 10.49 681,000 -0.19(-1.78%)
Aug 02, 2005 10.46 10.75 10.46 10.68 578,700 +0.22(+2.10%)
Aug 01, 2005 10.47 10.57 10.35 10.46 947,300 +0.00(+0.00%)
Jul 29, 2005 10.47 10.70 10.43 10.46 591,900 -0.03(-0.29%)
Jul 28, 2005 10.17 10.53 10.00 10.49 1,800,600 +0.19(+1.84%)
Jul 27, 2005 10.33 10.50 10.30 10.30 501,000 -0.02(-0.19%)
Jul 26, 2005 10.30 10.45 10.25 10.32 205,300 -0.08(-0.77%)
Jul 25, 2005 10.41 10.54 10.37 10.40 198,300 -0.01(-0.10%)
Jul 22, 2005 10.45 10.54 10.36 10.41 68,600 -0.02(-0.19%)
Jul 21, 2005 10.40 10.48 10.35 10.43 424,400 +0.03(+0.29%)
Jul 20, 2005 10.58 10.58 10.35 10.40 572,500 -0.08(-0.76%)
Jul 19, 2005 10.37 10.54 10.35 10.48 309,700 +0.14(+1.35%)
Jul 18, 2005 10.05 10.35 10.05 10.34 313,800 +0.19(+1.87%)
Jul 15, 2005 10.13 10.22 9.870 10.15 402,900 +0.03(+0.30%)
Jul 14, 2005 10.35 10.37 10.12 10.12 864,300 -0.16(-1.56%)
Jul 13, 2005 10.19 10.30 10.10 10.28 394,600 +0.08(+0.78%)
Jul 12, 2005 10.17 10.40 10.15 10.20 284,400 -0.05(-0.49%)
Jul 11, 2005 10.29 10.43 10.21 10.25 291,100 +0.06(+0.59%)
Jul 08, 2005 10.30 10.39 10.18 10.19 272,900 -0.11(-1.07%)
Jul 07, 2005 10.25 10.35 10.21 10.30 289,300 -0.07(-0.67%)
Jul 06, 2005 10.47 10.47 10.30 10.37 94,500 -0.12(-1.14%)
Jul 05, 2005 10.50 10.55 10.42 10.49 431,000 +0.00(+0.00%)
Jul 01, 2005 10.47 10.65 10.46 10.49 128,300 +0.05(+0.48%)
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%)
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.