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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	11.61	11.78	11.49	11.74	1,955,320	+0.11(+0.93%)
Jul 30, 2013	11.88	11.94	11.62	11.63	836,793	-0.26(-2.21%)
Jul 29, 2013	12.05	12.16	11.88	11.89	689,992	-0.29(-2.35%)
Jul 26, 2013	12.29	12.40	12.12	12.18	504,703	-0.13(-1.07%)
Jul 25, 2013	12.20	12.43	12.17	12.31	660,175	+0.08(+0.63%)
Jul 24, 2013	12.41	12.41	12.16	12.23	545,555	-0.08(-0.69%)
Jul 23, 2013	12.22	12.33	12.18	12.32	593,531	+0.12(+0.95%)
Jul 22, 2013	12.14	12.22	12.16	12.20	385,359	+0.04(+0.32%)
Jul 19, 2013	12.23	12.28	12.09	12.16	646,700	-0.06(-0.51%)
Jul 18, 2013	12.09	12.27	12.09	12.22	542,269	+0.13(+1.05%)
Jul 17, 2013	12.20	12.27	12.00	12.10	221,741	-0.05(-0.41%)
Jul 16, 2013	12.02	12.19	11.95	12.15	457,368	+0.19(+1.55%)
Jul 15, 2013	11.68	12.03	11.67	11.96	525,607	+0.25(+2.18%)
Jul 12, 2013	11.72	11.75	11.60	11.71	506,999	-0.08(-0.66%)
Jul 11, 2013	11.89	11.97	11.72	11.78	1,015,430	+0.02(+0.13%)
Jul 10, 2013	11.87	11.92	11.75	11.77	479,268	-0.13(-1.10%)
Jul 09, 2013	12.02	11.94	11.84	11.90	367,711	-0.04(-0.32%)
Jul 08, 2013	11.82	12.00	11.73	11.94	581,646	+0.12(+1.05%)
Jul 05, 2013	11.99	12.02	11.73	11.82	480,454	-0.21(-1.73%)
Jul 03, 2013	11.88	12.05	11.71	12.02	593,751	+0.10(+0.84%)
Jul 02, 2013	12.22	12.28	11.79	11.92	1,200,029	-0.36(-2.89%)
Jul 01, 2013	12.70	12.80	12.26	12.28	737,635	-0.36(-2.81%)
Jun 28, 2013	12.32	12.73	12.23	12.63	1,590,184	+0.23(+1.87%)
Jun 27, 2013	12.03	12.46	11.96	12.40	1,380,392	+0.45(+3.75%)
Jun 26, 2013	11.95	12.02	11.87	11.95	1,463,435	+0.05(+0.39%)
Jun 25, 2013	11.44	12.01	11.44	11.91	1,213,661	+0.51(+4.47%)
Jun 24, 2013	11.35	11.41	11.11	11.40	962,534	-0.12(-1.01%)
Jun 21, 2013	11.55	11.61	11.38	11.51	975,866	-0.02(-0.20%)
Jun 20, 2013	11.92	11.97	11.51	11.54	1,425,487	-0.51(-4.23%)
Jun 19, 2013	12.34	12.43	12.02	12.05	978,296	-0.32(-2.56%)
Jun 18, 2013	12.48	12.48	12.36	12.36	639,936	-0.12(-0.93%)
Jun 17, 2013	12.53	12.66	12.45	12.48	1,073,831	-0.05(-0.37%)
Jun 14, 2013	12.62	12.65	12.50	12.53	991,535	+0.03(+0.25%)
Jun 13, 2013	12.00	12.56	12.00	12.49	984,777	+0.45(+3.72%)
Jun 12, 2013	12.36	12.41	12.02	12.05	773,503	-0.25(-2.01%)
Jun 11, 2013	12.22	12.40	12.17	12.29	776,902	-0.04(-0.31%)
Jun 10, 2013	12.82	12.82	12.33	12.33	1,416,539	-0.24(-1.90%)
Jun 07, 2013	12.74	12.87	12.53	12.57	826,817	-0.19(-1.45%)
Jun 06, 2013	12.87	13.03	12.73	12.76	449,921	-0.08(-0.60%)
Jun 05, 2013	13.00	13.00	12.81	12.83	620,553	-0.18(-1.36%)
Jun 04, 2013	12.97	13.04	12.86	13.01	572,247	+0.05(+0.42%)
Jun 03, 2013	13.04	13.04	12.77	12.96	607,639	+0.02(+0.12%)
May 31, 2013	13.00	13.16	12.94	12.94	1,380,544	-0.12(-0.89%)
May 30, 2013	13.02	13.19	13.01	13.06	561,810	+0.05(+0.36%)
May 29, 2013	12.97	13.04	12.85	13.01	578,738	+0.00(+0.00%)
May 28, 2013	13.24	13.34	12.97	13.01	1,178,773	-0.21(-1.58%)
May 24, 2013	13.50	13.54	13.19	13.22	834,630	-0.32(-2.39%)
May 23, 2013	13.53	13.58	13.34	13.55	745,749	-0.02(-0.11%)
May 22, 2013	13.44	13.62	13.44	13.56	1,058,009	+0.10(+0.75%)
May 21, 2013	13.60	13.63	13.36	13.46	402,740	-0.18(-1.30%)
May 20, 2013	13.71	13.82	13.60	13.64	503,281	-0.08(-0.56%)
May 17, 2013	13.69	13.72	13.55	13.72	1,314,962	+0.02(+0.17%)
May 16, 2013	13.97	14.05	13.67	13.69	892,533	-0.29(-2.04%)
May 15, 2013	14.03	14.10	13.96	13.98	893,891	-0.18(-1.26%)
May 13, 2013	14.31	14.31	14.12	14.16	593,311	-0.19(-1.35%)
May 10, 2013	14.34	14.41	14.30	14.35	413,394	-0.03(-0.21%)
May 09, 2013	14.48	14.48	14.35	14.38	646,364	-0.13(-0.90%)
May 08, 2013	14.59	14.79	14.45	14.51	691,339	-0.03(-0.21%)
May 07, 2013	14.45	14.56	14.45	14.54	665,657	+0.03(+0.21%)
May 06, 2013	14.46	14.57	14.39	14.51	748,066	+0.03(+0.21%)
May 03, 2013	14.50	14.61	14.46	14.48	660,333	+0.02(+0.16%)
May 02, 2013	14.63	14.63	14.34	14.46	1,312,670	+0.00(+0.00%)

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.