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

5.950 USD +0.040 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.550 8.655 8.490 8.580 1,098,262 +0.00(+0.00%)
Jun 29, 2016 8.610 8.660 8.550 8.580 661,570 +0.02(+0.23%)
Jun 28, 2016 8.180 8.560 8.180 8.560 949,796 +0.44(+5.42%)
Jun 27, 2016 8.280 8.280 8.005 8.120 682,721 -0.18(-2.17%)
Jun 24, 2016 8.350 8.400 8.190 8.300 907,115 -0.32(-3.71%)
Jun 23, 2016 8.470 8.630 8.470 8.620 875,856 +0.17(+2.01%)
Jun 22, 2016 8.520 8.620 8.440 8.450 1,343,770 -0.04(-0.47%)
Jun 21, 2016 8.510 8.530 8.440 8.490 769,492 +0.02(+0.24%)
Jun 20, 2016 8.490 8.565 8.450 8.470 674,372 +0.06(+0.71%)
Jun 17, 2016 8.100 8.410 8.100 8.410 1,163,712 +0.27(+3.32%)
Jun 16, 2016 8.120 8.150 8.020 8.140 1,216,374 -0.01(-0.12%)
Jun 15, 2016 8.110 8.170 8.060 8.150 1,096,799 +0.06(+0.74%)
Jun 14, 2016 8.130 8.150 8.060 8.090 1,291,432 -0.04(-0.49%)
Jun 13, 2016 8.100 8.140 8.020 8.130 1,088,127 -0.03(-0.37%)
Jun 10, 2016 8.230 8.230 8.070 8.160 760,966 -0.13(-1.57%)
Jun 09, 2016 8.340 8.390 8.250 8.290 1,058,899 -0.12(-1.43%)
Jun 08, 2016 8.120 8.420 8.120 8.410 852,926 +0.32(+3.96%)
Jun 07, 2016 7.980 8.110 7.950 8.090 824,423 +0.10(+1.25%)
Jun 06, 2016 7.770 7.990 7.740 7.990 904,433 +0.22(+2.83%)
Jun 03, 2016 7.630 7.780 7.630 7.770 3,118,381 +0.14(+1.83%)
Jun 02, 2016 7.640 7.680 7.610 7.630 467,059 -0.03(-0.39%)
Jun 01, 2016 7.610 7.680 7.500 7.660 695,881 +0.02(+0.26%)
May 31, 2016 7.730 7.785 7.580 7.640 987,087 -0.11(-1.42%)
May 27, 2016 7.780 7.750 7.750 7.750 524,100 -0.02(-0.26%)
May 26, 2016 7.770 7.830 7.750 7.770 652,428 +0.03(+0.39%)
May 25, 2016 7.760 7.820 7.700 7.740 1,065,600 +0.01(+0.13%)
May 24, 2016 7.750 7.800 7.690 7.730 726,028 +0.03(+0.39%)
May 23, 2016 7.860 7.860 7.690 7.700 1,003,103 -0.14(-1.79%)
May 20, 2016 7.970 8.020 7.810 7.840 380,596 -0.09(-1.13%)
May 19, 2016 8.000 8.100 7.810 7.930 1,004,008 -0.11(-1.37%)
May 18, 2016 8.280 8.310 8.010 8.040 1,823,631 -0.19(-2.31%)
May 17, 2016 8.120 8.250 7.990 8.230 901,630 +0.11(+1.35%)
May 16, 2016 7.970 8.230 7.670 8.120 1,906,053 +0.17(+2.14%)
May 13, 2016 8.110 8.150 7.910 7.950 834,150 -0.37(-4.45%)
May 12, 2016 8.410 8.470 8.250 8.320 402,261 -0.04(-0.48%)
May 11, 2016 8.420 8.440 8.240 8.360 704,638 -0.07(-0.83%)
May 10, 2016 8.350 8.460 8.235 8.430 792,948 +0.09(+1.08%)
May 09, 2016 8.270 8.350 8.220 8.340 615,053 +0.03(+0.36%)
May 06, 2016 8.410 8.470 8.310 8.310 696,885 -0.11(-1.31%)
May 05, 2016 8.520 8.570 8.390 8.420 667,278 -0.07(-0.82%)
May 04, 2016 8.360 8.540 8.360 8.490 1,500,485 +0.09(+1.07%)
May 03, 2016 8.350 8.490 8.220 8.400 1,004,251 -0.21(-2.44%)
May 02, 2016 8.590 8.690 8.360 8.610 1,444,281 +0.05(+0.58%)
Apr 29, 2016 8.040 8.650 8.040 8.560 1,288,388 +0.52(+6.47%)
Apr 28, 2016 7.550 8.270 7.550 8.040 1,313,516 +0.44(+5.79%)
Apr 27, 2016 7.380 7.660 7.380 7.600 619,536 -6.16(-44.77%)
Apr 26, 2016 13.87 13.90 13.66 13.76 1,159,900 -0.06(-0.43%)
Apr 25, 2016 13.91 13.99 13.75 13.82 712,495 -0.11(-0.79%)
Apr 22, 2016 13.82 14.02 13.82 13.93 664,790 +0.12(+0.87%)
Apr 21, 2016 14.03 14.08 13.64 13.81 831,535 -0.30(-2.13%)
Apr 20, 2016 14.18 14.23 14.05 14.11 645,289 -0.16(-1.12%)
Apr 19, 2016 13.74 14.27 13.74 14.27 776,995 +0.59(+4.31%)
Apr 18, 2016 13.78 13.89 13.60 13.68 1,016,856 -0.17(-1.23%)
Apr 15, 2016 13.71 13.85 13.71 13.85 542,773 +0.07(+0.51%)
Apr 14, 2016 13.99 13.99 13.68 13.78 1,063,947 -0.18(-1.29%)
Apr 13, 2016 13.99 14.07 13.87 13.96 678,211 +0.06(+0.43%)
Apr 12, 2016 13.59 13.90 13.54 13.90 634,834 +0.35(+2.58%)
Apr 11, 2016 13.64 13.75 13.54 13.55 532,687 +0.04(+0.30%)
Apr 08, 2016 13.30 13.64 13.24 13.51 571,145 +0.31(+2.35%)
Apr 07, 2016 13.24 13.34 13.10 13.20 874,415 -0.17(-1.27%)
Apr 06, 2016 13.56 13.62 13.27 13.37 1,275,547 -0.32(-2.34%)
Apr 05, 2016 13.86 13.91 13.67 13.69 685,701 -0.31(-2.21%)
Apr 04, 2016 13.97 14.10 13.93 14.00 1,108,295 -0.05(-0.36%)
Apr 01, 2016 13.73 14.07 13.65 14.05 709,855 +0.15(+1.08%)
Mar 31, 2016 13.79 13.93 13.71 13.90 1,265,333 +0.08(+0.58%)
Mar 30, 2016 13.65 13.89 13.64 13.82 1,399,533 +0.25(+1.84%)
Mar 29, 2016 13.29 13.60 13.21 13.57 613,214 +0.28(+2.11%)
Mar 28, 2016 13.29 13.33 13.17 13.29 634,055 -0.05(-0.37%)
Mar 24, 2016 13.26 13.34 13.34 13.34 1,895,500 +0.02(+0.15%)
Mar 23, 2016 13.64 13.64 13.31 13.32 684,945 -0.39(-2.84%)
Mar 22, 2016 13.67 13.92 13.64 13.71 651,894 -0.08(-0.58%)
Mar 21, 2016 13.78 13.88 13.73 13.79 542,197 -0.05(-0.36%)
Mar 18, 2016 13.73 13.87 13.63 13.84 1,034,604 +0.12(+0.87%)
Mar 17, 2016 13.49 13.77 13.49 13.72 802,162 +0.30(+2.24%)
Mar 16, 2016 13.27 13.42 13.12 13.42 553,475 +0.13(+0.98%)
Mar 15, 2016 13.47 13.47 13.23 13.29 863,500 -0.33(-2.42%)
Mar 14, 2016 13.42 13.65 13.34 13.62 774,799 +0.11(+0.81%)
Mar 11, 2016 13.45 13.52 13.37 13.51 804,220 +0.14(+1.05%)
Mar 10, 2016 13.31 13.41 13.16 13.37 1,083,403 +0.08(+0.60%)
Mar 09, 2016 13.39 13.59 13.29 13.29 1,176,388 -0.07(-0.52%)
Mar 08, 2016 13.41 13.56 13.26 13.36 770,398 -0.14(-1.04%)
Mar 07, 2016 13.48 13.67 13.45 13.50 463,584 -0.06(-0.44%)
Mar 04, 2016 13.49 13.60 13.34 13.56 866,244 +0.05(+0.37%)
Mar 03, 2016 13.16 13.51 13.06 13.51 534,340 +0.39(+2.97%)
Mar 02, 2016 12.91 13.14 12.84 13.12 473,266 +0.20(+1.55%)
Mar 01, 2016 12.78 12.95 12.72 12.92 618,714 +0.28(+2.22%)
Feb 29, 2016 12.85 12.88 12.60 12.64 788,418 -0.05(-0.39%)
Feb 26, 2016 12.99 13.03 12.69 12.69 921,488 -0.19(-1.48%)
Feb 25, 2016 12.70 12.89 12.66 12.88 507,616 +0.24(+1.90%)
Feb 24, 2016 12.58 12.67 12.41 12.64 345,063 -0.03(-0.24%)
Feb 23, 2016 12.86 12.86 12.62 12.67 363,940 -0.27(-2.09%)
Feb 22, 2016 12.88 12.97 12.85 12.94 883,673 +0.17(+1.33%)
Feb 19, 2016 12.84 12.88 12.68 12.77 753,012 -0.15(-1.16%)
Feb 18, 2016 12.81 12.96 12.74 12.92 1,023,418 +0.13(+1.02%)
Feb 17, 2016 12.60 12.81 12.58 12.79 943,996 +0.30(+2.40%)
Feb 16, 2016 12.36 12.51 12.23 12.49 767,174 +0.34(+2.80%)
Feb 12, 2016 12.00 12.15 12.15 12.15 2,225,700 +0.32(+2.70%)
Feb 11, 2016 11.97 11.97 11.81 11.83 1,638,866 -0.34(-2.79%)
Feb 10, 2016 12.00 12.26 11.95 12.17 707,829 +0.17(+1.42%)
Feb 09, 2016 11.94 12.11 11.81 12.00 923,113 -0.05(-0.41%)
Feb 08, 2016 12.06 12.19 11.88 12.05 548,283 -0.13(-1.07%)
Feb 05, 2016 12.15 12.27 11.98 12.18 2,030,495 +0.01(+0.08%)
Feb 04, 2016 12.03 12.30 12.03 12.17 1,834,934 +0.22(+1.84%)
Feb 03, 2016 11.91 12.02 11.76 11.95 1,936,190 +0.10(+0.84%)
Feb 02, 2016 11.97 11.99 11.83 11.85 828,966 -0.29(-2.39%)
Feb 01, 2016 11.72 12.14 11.72 12.14 1,425,175 +0.35(+2.97%)
Jan 29, 2016 11.47 11.96 11.47 11.79 2,859,341 +0.44(+3.88%)
Jan 28, 2016 11.33 11.43 11.22 11.35 1,573,723 +0.15(+1.34%)
Jan 27, 2016 11.12 11.30 11.09 11.20 1,206,553 +0.07(+0.63%)
Jan 26, 2016 11.11 11.20 11.10 11.13 1,034,479 +0.03(+0.27%)
Jan 25, 2016 11.34 11.36 11.10 11.10 734,806 -0.25(-2.20%)
Jan 22, 2016 11.21 11.46 11.18 11.35 1,136,311 +0.47(+4.32%)
Jan 21, 2016 10.64 10.96 10.58 10.88 1,154,356 +0.23(+2.16%)
Jan 20, 2016 10.58 10.72 10.33 10.65 1,116,997 -0.13(-1.21%)
Jan 19, 2016 11.04 11.05 10.69 10.78 843,808 -0.13(-1.19%)
Jan 15, 2016 11.10 10.91 10.91 10.91 2,753,400 -0.44(-3.88%)
Jan 14, 2016 11.11 11.44 11.06 11.35 1,473,988 +0.27(+2.44%)
Jan 13, 2016 11.01 11.14 11.01 11.08 848,864 +0.10(+0.91%)
Jan 12, 2016 11.12 11.13 10.82 10.98 708,540 -0.06(-0.54%)
Jan 11, 2016 11.16 11.20 10.97 11.04 1,080,186 +0.00(+0.00%)
Jan 08, 2016 11.14 11.22 10.93 11.04 962,743 -0.03(-0.27%)
Jan 07, 2016 11.21 11.25 11.01 11.07 830,919 -0.44(-3.82%)
Jan 06, 2016 11.58 11.65 11.48 11.51 451,988 -0.23(-1.96%)
Jan 05, 2016 11.75 11.75 11.62 11.74 387,477 +0.01(+0.09%)
Jan 04, 2016 11.86 11.90 11.62 11.73 628,668 -0.42(-3.46%)
Dec 31, 2015 11.91 12.15 12.15 12.15 1,496,700 +0.18(+1.50%)
Dec 30, 2015 12.09 12.10 11.94 11.97 379,267 -0.19(-1.56%)
Dec 29, 2015 12.32 12.33 12.11 12.16 505,112 -0.09(-0.73%)
Dec 28, 2015 12.32 12.34 12.19 12.25 386,439 -0.15(-1.21%)
Dec 24, 2015 12.38 12.40 12.40 12.40 545,400 -0.09(-0.72%)
Dec 23, 2015 12.36 12.50 12.35 12.49 740,534 +0.18(+1.46%)
Dec 22, 2015 12.53 12.54 12.22 12.31 976,113 -0.21(-1.68%)
Dec 21, 2015 12.69 12.79 12.47 12.52 1,012,540 -0.03(-0.24%)
Dec 18, 2015 12.63 12.64 12.23 12.55 1,809,453 +0.18(+1.46%)
Dec 17, 2015 12.10 12.48 12.10 12.37 2,171,264 +0.52(+4.39%)
Dec 16, 2015 11.45 11.93 11.42 11.85 1,414,292 +0.45(+3.95%)
Dec 15, 2015 11.50 11.64 11.34 11.40 1,393,782 +0.05(+0.44%)
Dec 14, 2015 11.50 11.53 11.25 11.35 1,884,596 -0.06(-0.53%)
Dec 11, 2015 11.79 11.79 11.41 11.41 1,116,264 -0.47(-3.96%)
Dec 10, 2015 11.90 11.98 11.85 11.88 1,043,518 -0.05(-0.42%)
Dec 09, 2015 11.75 12.09 11.75 11.93 718,015 +0.21(+1.79%)
Dec 08, 2015 11.79 11.83 11.65 11.72 660,594 -0.20(-1.68%)
Dec 07, 2015 11.87 11.97 11.82 11.92 866,251 -0.01(-0.08%)
Dec 04, 2015 11.83 11.97 11.77 11.93 624,169 +0.10(+0.85%)
Dec 03, 2015 12.06 12.06 11.81 11.83 721,652 -0.13(-1.09%)
Dec 02, 2015 12.13 12.13 11.91 11.96 662,949 -0.20(-1.64%)
Dec 01, 2015 12.29 12.32 12.06 12.16 723,635 -0.10(-0.82%)
Nov 30, 2015 12.33 12.49 12.05 12.26 1,328,928 -0.09(-0.73%)
Nov 27, 2015 12.57 12.61 12.34 12.35 342,216 -0.27(-2.14%)
Nov 25, 2015 12.60 12.62 12.62 12.62 1,837,500 -0.05(-0.39%)
Nov 24, 2015 12.39 12.78 12.35 12.67 1,125,716 +0.26(+2.10%)
Nov 23, 2015 12.56 12.64 12.37 12.41 668,488 -0.18(-1.43%)
Nov 20, 2015 12.35 12.64 12.35 12.59 1,548,561 +0.29(+2.36%)
Nov 19, 2015 12.26 12.40 12.10 12.30 1,089,970 +0.05(+0.41%)
Nov 18, 2015 12.25 12.28 12.12 12.25 1,128,057 +0.05(+0.41%)
Nov 17, 2015 12.34 12.51 12.18 12.20 1,231,887 -0.14(-1.13%)
Nov 16, 2015 12.49 12.52 12.26 12.34 1,256,049 -0.15(-1.20%)
Nov 13, 2015 12.59 12.61 12.38 12.49 901,687 -0.14(-1.11%)
Nov 12, 2015 12.62 12.73 12.50 12.63 484,431 -0.10(-0.79%)
Nov 11, 2015 12.67 12.75 12.59 12.73 719,815 +0.11(+0.87%)
Nov 10, 2015 12.46 12.63 12.43 12.62 918,390 +0.11(+0.88%)
Nov 09, 2015 12.66 12.74 12.43 12.51 972,285 -0.24(-1.88%)
Nov 06, 2015 12.77 12.93 12.43 12.75 1,640,463 -0.18(-1.39%)
Nov 05, 2015 13.16 13.16 12.92 12.93 840,324 -0.22(-1.67%)
Nov 04, 2015 13.34 13.46 13.09 13.15 710,831 -0.17(-1.28%)
Nov 03, 2015 13.08 13.38 13.04 13.32 802,031 +0.20(+1.52%)
Nov 02, 2015 13.25 13.25 12.88 13.12 827,994 -0.13(-0.98%)
Oct 30, 2015 13.26 13.43 13.11 13.25 696,045 -0.03(-0.23%)
Oct 29, 2015 13.32 13.37 13.13 13.28 914,393 -0.15(-1.12%)
Oct 28, 2015 13.50 13.56 13.15 13.43 1,414,463 -0.03(-0.22%)
Oct 27, 2015 13.48 13.63 13.31 13.46 943,985 -0.10(-0.74%)
Oct 26, 2015 13.48 13.99 13.48 13.56 942,693 +0.07(+0.52%)
Oct 23, 2015 13.48 13.66 13.29 13.49 626,185 +0.01(+0.07%)
Oct 22, 2015 13.17 13.55 13.25 13.48 640,491 +0.31(+2.35%)
Oct 21, 2015 13.13 13.25 13.11 13.17 497,083 -0.01(-0.08%)
Oct 20, 2015 13.15 13.24 13.09 13.18 505,431 +0.01(+0.08%)
Oct 19, 2015 13.17 13.24 13.07 13.17 425,022 -0.11(-0.83%)
Oct 16, 2015 13.32 13.32 13.15 13.28 683,338 -0.05(-0.38%)
Oct 15, 2015 13.22 13.35 13.03 13.33 1,195,100 +0.19(+1.45%)
Oct 14, 2015 13.20 13.28 13.07 13.14 404,665 -0.02(-0.15%)
Oct 13, 2015 13.22 13.22 13.12 13.16 799,661 -0.16(-1.20%)
Oct 12, 2015 13.27 13.37 13.23 13.32 545,755 +0.08(+0.60%)
Oct 09, 2015 13.22 13.27 13.12 13.24 663,840 +0.09(+0.68%)
Oct 08, 2015 13.06 13.19 12.98 13.15 936,835 +0.04(+0.31%)
Oct 07, 2015 13.04 13.18 13.00 13.11 1,288,361 +0.22(+1.71%)
Oct 06, 2015 12.78 12.93 12.77 12.89 1,342,916 +0.13(+1.02%)
Oct 05, 2015 12.79 12.79 12.68 12.76 2,360,147 +0.07(+0.55%)
Oct 02, 2015 12.38 12.73 12.38 12.69 1,017,810 +0.18(+1.44%)
Oct 01, 2015 12.71 12.75 12.46 12.51 875,262 -0.13(-1.03%)
Sep 30, 2015 12.61 12.67 12.49 12.64 1,249,741 +0.17(+1.36%)
Sep 29, 2015 12.38 12.53 12.34 12.47 537,326 +0.10(+0.81%)
Sep 28, 2015 12.70 12.70 12.36 12.37 573,710 -0.39(-3.06%)
Sep 25, 2015 13.02 13.06 12.68 12.76 690,026 -0.13(-1.01%)
Sep 24, 2015 12.54 12.99 12.47 12.89 922,252 +0.21(+1.66%)
Sep 23, 2015 13.09 13.18 12.67 12.68 570,836 -0.30(-2.31%)
Sep 22, 2015 13.20 13.26 12.90 12.98 821,727 -0.37(-2.77%)
Sep 21, 2015 13.39 13.50 13.33 13.35 836,650 +0.01(+0.07%)
Sep 18, 2015 13.45 13.61 13.31 13.34 559,540 -0.30(-2.20%)
Sep 17, 2015 13.28 13.82 13.28 13.64 682,277 +0.03(+0.22%)
Sep 16, 2015 13.19 13.66 13.19 13.61 745,252 +0.52(+3.97%)
Sep 15, 2015 12.80 13.10 12.80 13.09 756,567 +0.28(+2.19%)
Sep 14, 2015 12.86 12.95 12.70 12.81 2,276,453 -0.07(-0.54%)
Sep 11, 2015 13.01 13.07 12.86 12.88 354,065 -0.15(-1.15%)
Sep 10, 2015 13.07 13.13 12.96 13.03 882,481 -0.10(-0.76%)
Sep 09, 2015 13.20 13.28 13.11 13.13 626,589 +0.04(+0.31%)
Sep 08, 2015 13.42 13.42 12.97 13.09 849,543 -0.13(-0.98%)
Sep 04, 2015 13.36 13.22 13.22 13.22 1,313,900 -0.35(-2.58%)
Sep 03, 2015 13.30 13.68 13.28 13.57 1,044,215 +0.28(+2.11%)
Sep 02, 2015 13.50 13.68 13.23 13.29 804,839 -0.12(-0.89%)
Sep 01, 2015 13.67 13.74 13.36 13.41 965,031 -0.47(-3.39%)
Aug 31, 2015 13.70 13.91 13.32 13.88 1,080,161 +0.24(+1.76%)
Aug 28, 2015 13.64 13.81 13.45 13.64 747,366 -0.11(-0.80%)
Aug 27, 2015 13.11 13.76 12.98 13.75 1,098,436 +0.91(+7.09%)
Aug 26, 2015 12.95 12.97 12.80 12.84 1,099,792 +0.11(+0.86%)
Aug 25, 2015 13.14 13.51 12.72 12.73 1,324,435 -0.01(-0.08%)
Aug 24, 2015 13.02 13.13 12.20 12.74 763,485 -0.74(-5.49%)
Aug 21, 2015 13.88 13.97 13.48 13.48 420,098 -0.53(-3.78%)
Aug 20, 2015 13.86 14.08 13.77 14.01 577,842 +0.08(+0.57%)
Aug 19, 2015 13.96 14.01 13.77 13.93 790,387 -0.04(-0.29%)
Aug 18, 2015 13.81 14.02 13.74 13.97 752,619 +0.14(+1.01%)
Aug 17, 2015 14.00 14.11 13.79 13.83 499,223 -0.24(-1.71%)
Aug 14, 2015 14.09 14.15 13.84 14.07 345,540 -0.03(-0.21%)
Aug 13, 2015 14.28 14.30 14.09 14.10 528,141 -0.20(-1.40%)
Aug 12, 2015 14.03 14.30 13.91 14.30 684,163 +0.16(+1.13%)
Aug 11, 2015 14.40 14.45 14.12 14.14 727,842 -0.44(-3.02%)
Aug 10, 2015 14.48 14.59 14.40 14.58 579,958 +0.14(+0.97%)
Aug 07, 2015 14.50 14.58 14.39 14.44 919,479 -0.02(-0.14%)
Aug 06, 2015 14.40 14.56 14.27 14.46 944,981 +0.05(+0.35%)
Aug 05, 2015 14.36 14.56 14.28 14.41 506,258 +0.09(+0.63%)
Aug 04, 2015 14.74 14.86 14.28 14.32 652,892 -0.42(-2.85%)
Aug 03, 2015 15.00 15.11 14.61 14.74 801,198 -0.37(-2.45%)
Jul 31, 2015 14.38 15.12 14.38 15.11 986,201 +0.72(+5.00%)
Jul 30, 2015 14.52 14.65 14.32 14.39 492,604 -0.15(-1.03%)
Jul 29, 2015 14.88 14.88 14.47 14.54 1,254,947 -0.34(-2.28%)
Jul 28, 2015 15.10 15.32 14.80 14.88 554,774 -0.17(-1.13%)
Jul 27, 2015 15.25 15.37 14.96 15.05 542,618 -0.32(-2.08%)
Jul 24, 2015 15.48 15.52 15.35 15.37 854,913 -0.16(-1.03%)
Jul 23, 2015 15.71 15.83 15.47 15.53 448,657 -0.25(-1.58%)
Jul 22, 2015 15.83 15.91 15.73 15.78 528,497 -0.15(-0.94%)
Jul 21, 2015 15.74 15.96 15.71 15.93 443,441 +0.18(+1.14%)
Jul 20, 2015 15.89 15.92 15.72 15.75 361,142 -0.14(-0.88%)
Jul 17, 2015 15.93 15.99 15.87 15.89 405,156 -0.11(-0.69%)
Jul 16, 2015 16.05 16.07 15.91 16.00 172,300 +0.10(+0.63%)
Jul 15, 2015 15.91 16.05 15.85 15.90 406,188 -0.10(-0.62%)
Jul 14, 2015 15.93 16.10 15.82 16.00 403,337 +0.09(+0.57%)
Jul 13, 2015 15.82 15.94 15.77 15.91 478,219 +0.11(+0.70%)
Jul 10, 2015 15.43 15.94 15.36 15.80 713,570 +0.54(+3.54%)
Jul 09, 2015 15.27 15.46 15.23 15.26 819,504 +0.24(+1.60%)
Jul 08, 2015 14.98 15.23 14.96 15.02 612,229 -0.27(-1.77%)
Jul 07, 2015 15.18 15.35 15.01 15.29 563,903 -0.19(-1.23%)
Jul 06, 2015 15.53 15.59 15.32 15.48 835,076 -0.34(-2.15%)
Jul 02, 2015 15.65 15.82 15.82 15.82 783,100 +0.24(+1.54%)
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.