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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.66	13.66	13.48	13.54	881,934	-0.11(-0.82%)
Jun 27, 2014	13.61	13.66	13.51	13.65	542,295	+0.03(+0.24%)
Jun 26, 2014	13.62	13.64	13.47	13.62	475,095	+0.05(+0.36%)
Jun 25, 2014	13.47	13.66	13.42	13.57	755,747	+0.08(+0.60%)
Jun 24, 2014	13.36	13.50	13.32	13.49	1,469,693	+0.14(+1.02%)
Jun 23, 2014	13.25	13.42	13.13	13.35	648,608	+0.14(+1.09%)
Jun 20, 2014	13.20	13.27	13.13	13.21	937,768	+0.02(+0.18%)
Jun 19, 2014	13.16	13.26	13.14	13.18	741,999	+0.05(+0.37%)
Jun 18, 2014	12.74	13.16	12.74	13.13	849,666	+0.38(+2.96%)
Jun 17, 2014	12.89	12.97	12.64	12.76	645,253	-0.11(-0.87%)
Jun 16, 2014	12.88	12.94	12.79	12.87	582,403	+0.02(+0.12%)
Jun 13, 2014	12.97	13.07	12.82	12.85	542,234	-0.13(-0.99%)
Jun 12, 2014	12.98	13.04	12.88	12.98	551,771	-0.01(-0.06%)
Jun 11, 2014	13.10	13.17	12.89	12.99	820,552	-0.14(-1.10%)
Jun 10, 2014	13.14	13.19	12.98	13.13	700,181	-0.06(-0.43%)
Jun 06, 2014	13.27	13.37	13.15	13.19	601,062	+0.06(+0.43%)
Jun 05, 2014	13.01	13.23	13.01	13.13	578,821	+0.06(+0.49%)
Jun 04, 2014	13.09	13.09	12.89	13.07	725,430	-0.02(-0.18%)
Jun 03, 2014	13.00	13.13	12.89	13.09	990,216	+0.12(+0.93%)
Jun 02, 2014	13.07	13.10	12.91	12.97	550,894	-0.04(-0.31%)
May 30, 2014	13.17	13.17	13.00	13.01	1,131,999	-0.19(-1.46%)
May 29, 2014	13.06	13.21	12.99	13.21	719,900	+0.14(+1.04%)
May 28, 2014	12.96	13.07	12.85	13.07	520,112	+0.17(+1.31%)
May 27, 2014	13.26	13.26	12.83	12.90	735,589	-0.31(-2.31%)
May 23, 2014	12.97	13.21	13.21	13.21	1,400,152	+0.29(+2.21%)
May 22, 2014	12.93	13.02	12.90	12.92	630,499	-0.00(-0.03%)
May 21, 2014	12.96	12.99	12.83	12.93	216,289	+0.03(+0.25%)
May 20, 2014	13.01	13.05	12.86	12.89	621,128	-0.21(-1.59%)
May 19, 2014	13.07	13.11	12.98	13.10	591,554	-0.01(-0.06%)
May 16, 2014	13.05	13.17	12.97	13.11	345,063	+0.14(+1.05%)
May 15, 2014	13.13	13.18	12.86	12.97	988,619	-0.17(-1.28%)
May 14, 2014	12.93	13.19	12.91	13.14	778,784	+0.19(+1.49%)
May 13, 2014	12.68	12.95	12.59	12.95	1,754,405	+0.31(+2.48%)
May 12, 2014	12.68	12.81	12.60	12.64	1,431,956	+0.03(+0.26%)
May 09, 2014	12.64	12.68	12.56	12.60	490,937	-0.03(-0.25%)
May 08, 2014	12.62	12.72	12.49	12.64	642,008	+0.09(+0.70%)
May 07, 2014	12.22	12.55	12.22	12.55	752,841	+0.35(+2.87%)
May 06, 2014	12.31	12.33	12.18	12.20	918,660	-0.16(-1.26%)
May 05, 2014	12.53	12.56	12.30	12.35	519,525	-0.19(-1.55%)
May 02, 2014	12.55	12.63	12.46	12.55	640,877	+0.05(+0.37%)
May 01, 2014	12.57	12.57	12.28	12.50	451,383	-0.04(-0.31%)
Apr 30, 2014	12.31	12.56	12.22	12.54	1,004,751	+0.25(+2.03%)
Apr 29, 2014	12.38	12.46	12.28	12.29	759,992	-0.04(-0.32%)
Apr 28, 2014	12.22	12.39	12.18	12.33	1,174,586	+0.14(+1.15%)
Apr 25, 2014	12.32	12.35	12.14	12.19	610,240	-0.16(-1.32%)
Apr 24, 2014	12.36	12.40	12.28	12.35	366,276	+0.06(+0.51%)
Apr 23, 2014	12.24	12.36	12.11	12.29	780,838	+0.04(+0.32%)
Apr 22, 2014	12.24	12.34	12.18	12.25	667,096	-0.11(-0.88%)
Apr 21, 2014	12.46	12.50	12.32	12.36	335,555	-0.12(-1.00%)
Apr 17, 2014	12.56	12.49	12.49	12.49	552,140	-0.12(-0.99%)
Apr 16, 2014	12.53	12.64	12.48	12.61	514,904	+0.12(+0.94%)
Apr 15, 2014	12.43	12.50	12.28	12.49	875,612	+0.03(+0.25%)
Apr 14, 2014	12.42	12.49	12.36	12.46	1,309,717	+0.12(+0.95%)
Apr 11, 2014	12.35	12.40	12.23	12.35	876,146	-0.04(-0.31%)
Apr 10, 2014	12.41	12.44	12.33	12.39	939,501	+0.06(+0.51%)
Apr 09, 2014	12.35	12.41	12.16	12.32	769,448	-0.01(-0.06%)
Apr 08, 2014	12.26	12.39	12.18	12.33	1,128,864	+0.19(+1.54%)
Apr 07, 2014	12.08	12.20	11.99	12.14	1,119,836	+0.05(+0.45%)
Apr 04, 2014	12.15	12.32	12.06	12.09	812,455	+0.02(+0.13%)
Apr 03, 2014	12.18	12.23	12.03	12.07	981,761	-0.11(-0.90%)
Apr 02, 2014	12.14	12.20	12.01	12.18	908,143	+0.04(+0.32%)

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.