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

5.725 -0.025 (-0.43%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.580 8.900 8.580 8.870 1,018,000 +0.38(+4.48%)
Jun 27, 2019 8.440 8.560 8.440 8.490 596,129 +0.05(+0.59%)
Jun 26, 2019 8.590 8.590 8.440 8.440 448,728 -0.08(-0.94%)
Jun 25, 2019 8.540 8.600 8.480 8.520 378,006 +0.00(+0.00%)
Jun 24, 2019 8.400 8.610 8.380 8.520 367,436 +0.14(+1.67%)
Jun 21, 2019 8.540 8.575 8.370 8.380 1,145,900 -0.17(-1.99%)
Jun 20, 2019 8.400 8.590 8.400 8.550 628,795 +0.18(+2.15%)
Jun 19, 2019 8.400 8.405 8.280 8.370 450,566 -0.01(-0.12%)
Jun 18, 2019 8.330 8.440 8.275 8.380 472,160 +0.14(+1.70%)
Jun 17, 2019 8.300 8.373 8.230 8.240 268,008 -0.08(-0.96%)
Jun 14, 2019 8.370 8.400 8.275 8.320 597,100 -0.07(-0.83%)
Jun 13, 2019 8.380 8.420 8.330 8.390 373,009 +0.06(+0.72%)
Jun 12, 2019 8.330 8.409 8.300 8.330 457,360 -0.05(-0.60%)
Jun 11, 2019 8.310 8.400 8.265 8.380 293,679 +0.17(+2.07%)
Jun 10, 2019 8.200 8.270 8.180 8.210 236,285 +0.01(+0.12%)
Jun 07, 2019 8.210 8.270 8.170 8.200 329,800 +0.06(+0.74%)
Jun 06, 2019 8.110 8.150 8.015 8.140 557,179 +0.06(+0.74%)
Jun 05, 2019 8.280 8.300 8.060 8.080 956,039 -0.19(-2.30%)
Jun 04, 2019 8.060 8.295 8.060 8.270 691,896 +0.24(+2.99%)
Jun 03, 2019 8.105 8.105 7.975 8.030 1,932,595 +0.04(+0.50%)
May 31, 2019 7.890 8.025 7.845 7.990 443,200 +0.07(+0.88%)
May 30, 2019 7.910 8.030 7.855 7.920 743,225 +0.05(+0.64%)
May 29, 2019 7.660 7.930 7.600 7.870 809,410 +0.19(+2.47%)
May 28, 2019 7.950 7.966 7.680 7.680 1,187,537 -0.23(-2.91%)
May 24, 2019 7.850 7.930 7.830 7.910 460,400 +0.11(+1.41%)
May 23, 2019 7.670 7.830 7.590 7.800 546,383 +0.01(+0.13%)
May 22, 2019 7.870 7.890 7.770 7.790 892,455 -0.08(-1.02%)
May 21, 2019 7.820 7.910 7.765 7.870 940,346 +0.09(+1.16%)
May 20, 2019 7.790 7.850 7.770 7.780 647,635 -0.01(-0.13%)
May 17, 2019 7.720 7.820 7.700 7.790 644,500 +0.01(+0.13%)
May 16, 2019 7.840 7.920 7.750 7.780 488,383 -0.08(-1.02%)
May 15, 2019 7.770 7.925 7.720 7.860 897,644 +0.03(+0.38%)
May 14, 2019 7.820 7.905 7.800 7.830 1,213,453 +0.05(+0.64%)
May 13, 2019 7.850 7.930 7.727 7.780 745,179 -0.21(-2.63%)
May 10, 2019 8.050 8.100 7.870 7.990 869,700 -0.01(-0.12%)
May 09, 2019 7.950 8.035 7.860 8.000 785,561 -0.37(-4.42%)
May 08, 2019 8.500 8.520 8.370 8.370 794,168 -0.09(-1.06%)
May 07, 2019 8.580 8.600 8.450 8.460 828,076 -0.13(-1.51%)
May 06, 2019 8.470 8.645 8.360 8.590 869,009 -0.02(-0.23%)
May 03, 2019 8.610 8.680 8.470 8.610 522,800 +0.05(+0.58%)
May 02, 2019 8.630 8.630 8.520 8.560 671,342 -0.06(-0.70%)
May 01, 2019 8.740 8.820 8.600 8.620 510,778 -0.12(-1.37%)
Apr 30, 2019 8.810 8.810 8.630 8.740 689,105 -0.09(-1.02%)
Apr 29, 2019 8.860 8.890 8.770 8.830 1,559,185 -0.01(-0.11%)
Apr 26, 2019 8.860 9.030 8.760 8.840 895,500 -0.02(-0.23%)
Apr 25, 2019 8.910 8.960 8.805 8.860 755,251 -0.08(-0.89%)
Apr 24, 2019 8.890 8.980 8.780 8.940 1,020,697 +0.04(+0.45%)
Apr 23, 2019 8.860 8.910 8.780 8.900 1,287,220 +0.03(+0.34%)
Apr 22, 2019 8.920 8.930 8.830 8.870 468,385 -0.05(-0.56%)
Apr 18, 2019 8.850 8.930 8.830 8.920 599,600 +0.06(+0.68%)
Apr 17, 2019 8.950 9.005 8.820 8.860 759,398 -0.08(-0.89%)
Apr 16, 2019 8.940 9.025 8.850 8.940 586,397 +0.01(+0.11%)
Apr 15, 2019 8.950 8.990 8.860 8.930 1,973,032 +0.03(+0.34%)
Apr 12, 2019 8.830 8.985 8.760 8.900 1,107,300 +0.05(+0.56%)
Apr 11, 2019 8.780 8.880 8.700 8.850 1,110,423 +0.04(+0.45%)
Apr 10, 2019 8.850 8.850 8.760 8.810 2,113,320 +0.00(+0.00%)
Apr 09, 2019 8.750 8.840 8.680 8.810 2,675,414 +0.07(+0.80%)
Apr 08, 2019 8.850 8.875 8.715 8.740 861,172 -0.12(-1.35%)
Apr 05, 2019 8.890 8.943 8.845 8.860 600,000 -0.03(-0.34%)
Apr 04, 2019 8.790 8.950 8.730 8.890 629,504 +0.09(+1.02%)
Apr 03, 2019 8.810 8.905 8.720 8.800 819,311 +0.02(+0.23%)
Apr 02, 2019 9.090 9.090 8.770 8.780 683,464 -0.30(-3.30%)
Apr 01, 2019 9.030 9.110 8.970 9.080 612,992 +0.15(+1.68%)
Mar 29, 2019 8.870 9.000 8.870 8.930 1,024,400 +0.08(+0.90%)
Mar 28, 2019 8.840 8.960 8.800 8.850 1,070,559 +0.02(+0.23%)
Mar 27, 2019 8.730 8.885 8.650 8.830 1,327,101 -0.01(-0.11%)
Mar 26, 2019 8.880 8.890 8.770 8.840 978,824 +0.02(+0.23%)
Mar 25, 2019 8.640 8.830 8.625 8.820 1,285,657 +0.18(+2.08%)
Mar 22, 2019 8.910 8.930 8.635 8.640 1,126,100 -0.37(-4.11%)
Mar 21, 2019 9.170 9.180 8.935 9.010 1,660,272 -0.18(-1.96%)
Mar 20, 2019 9.310 9.340 9.150 9.190 893,057 -0.11(-1.18%)
Mar 19, 2019 9.480 9.480 9.280 9.300 1,363,232 -0.16(-1.69%)
Mar 18, 2019 9.300 9.565 9.300 9.460 2,591,201 +0.21(+2.27%)
Mar 15, 2019 9.190 9.350 9.190 9.250 2,364,900 +0.12(+1.31%)
Mar 14, 2019 9.110 9.260 9.080 9.130 2,746,017 -0.01(-0.11%)
Mar 13, 2019 9.070 9.190 9.065 9.140 1,687,376 +0.08(+0.88%)
Mar 12, 2019 9.010 9.100 8.940 9.060 2,152,979 +0.09(+1.00%)
Mar 11, 2019 8.810 9.210 8.810 8.970 3,377,169 +0.21(+2.40%)
Mar 08, 2019 8.580 8.785 8.570 8.760 1,726,200 +0.14(+1.62%)
Mar 07, 2019 8.560 8.700 8.465 8.620 2,774,335 +0.08(+0.94%)
Mar 06, 2019 8.600 8.640 8.490 8.540 2,129,405 -0.03(-0.35%)
Mar 05, 2019 8.520 8.645 8.450 8.570 2,387,683 +0.06(+0.71%)
Mar 04, 2019 8.700 8.745 8.457 8.510 2,253,631 -0.11(-1.28%)
Mar 01, 2019 8.810 8.850 8.560 8.620 2,178,600 -0.15(-1.71%)
Feb 28, 2019 8.800 8.900 8.685 8.770 1,648,486 -0.39(-4.26%)
Feb 27, 2019 10.31 10.38 9.010 9.160 2,578,144 -1.19(-11.50%)
Feb 26, 2019 10.30 10.43 10.25 10.35 618,491 -0.02(-0.19%)
Feb 25, 2019 10.51 10.52 10.34 10.37 651,685 -0.11(-1.05%)
Feb 22, 2019 10.30 10.51 10.26 10.48 1,091,100 +0.25(+2.44%)
Feb 21, 2019 10.24 10.24 10.09 10.23 669,546 -0.03(-0.29%)
Feb 20, 2019 10.24 10.30 10.21 10.26 790,632 +0.03(+0.29%)
Feb 19, 2019 10.14 10.25 10.06 10.23 739,812 +0.09(+0.89%)
Feb 15, 2019 10.20 10.25 10.10 10.14 581,100 -0.05(-0.49%)
Feb 14, 2019 10.11 10.23 10.11 10.19 1,777,285 +0.04(+0.39%)
Feb 13, 2019 10.26 10.30 10.13 10.15 1,001,858 -0.13(-1.26%)
Feb 12, 2019 10.21 10.29 10.14 10.28 571,199 +0.14(+1.38%)
Feb 11, 2019 10.20 10.21 10.09 10.14 664,053 -0.06(-0.59%)
Feb 08, 2019 10.12 10.21 10.05 10.20 622,900 +0.05(+0.49%)
Feb 07, 2019 10.25 10.26 10.10 10.15 682,583 -0.10(-0.98%)
Feb 06, 2019 10.28 10.39 10.22 10.25 584,270 -0.13(-1.25%)
Feb 05, 2019 10.40 10.46 10.35 10.38 763,083 +0.06(+0.58%)
Feb 04, 2019 10.29 10.36 10.23 10.32 910,234 -0.03(-0.29%)
Feb 01, 2019 10.31 10.36 10.21 10.35 721,800 +0.01(+0.10%)
Jan 31, 2019 10.20 10.42 10.20 10.34 1,598,787 +0.22(+2.17%)
Jan 30, 2019 10.16 10.21 10.07 10.12 1,831,638 -0.03(-0.30%)
Jan 29, 2019 10.15 10.23 10.11 10.15 1,118,081 +0.06(+0.59%)
Jan 28, 2019 9.970 10.10 9.940 10.09 830,192 -0.03(-0.30%)
Jan 25, 2019 10.14 10.22 10.07 10.12 1,274,600 +0.04(+0.40%)
Jan 24, 2019 10.08 10.17 9.990 10.08 1,112,262 +0.01(+0.10%)
Jan 23, 2019 10.15 10.19 9.980 10.07 1,374,615 +0.01(+0.10%)
Jan 22, 2019 10.18 10.18 9.890 10.06 2,242,812 -0.19(-1.85%)
Jan 18, 2019 10.26 10.38 10.18 10.25 1,603,600 +0.07(+0.69%)
Jan 17, 2019 10.13 10.19 10.00 10.18 911,461 -0.02(-0.20%)
Jan 16, 2019 10.10 10.26 10.10 10.20 1,340,053 +0.09(+0.89%)
Jan 15, 2019 9.970 10.18 9.950 10.11 2,307,756 +0.12(+1.20%)
Jan 14, 2019 9.870 10.00 9.840 9.990 1,868,838 +0.06(+0.60%)
Jan 11, 2019 9.720 9.960 9.720 9.930 2,570,300 +0.18(+1.85%)
Jan 10, 2019 9.700 9.790 9.640 9.750 2,704,810 +0.05(+0.52%)
Jan 09, 2019 9.660 9.730 9.610 9.700 2,487,081 +0.09(+0.94%)
Jan 08, 2019 9.520 9.670 9.490 9.610 1,857,106 +0.09(+0.95%)
Jan 07, 2019 9.510 9.690 9.440 9.520 1,367,121 -0.02(-0.21%)
Jan 04, 2019 9.070 9.570 9.070 9.540 3,188,400 +0.50(+5.53%)
Jan 03, 2019 9.090 9.110 8.975 9.040 1,365,694 -0.05(-0.55%)
Jan 02, 2019 8.880 9.090 8.840 9.090 1,633,132 +0.17(+1.91%)
Dec 31, 2018 8.900 8.955 8.790 8.920 601,400 +0.07(+0.79%)
Dec 28, 2018 8.940 9.005 8.640 8.850 1,972,000 -0.06(-0.67%)
Dec 27, 2018 8.730 8.910 8.680 8.910 2,065,149 +0.12(+1.37%)
Dec 26, 2018 8.530 8.800 8.520 8.790 1,073,092 +0.23(+2.69%)
Dec 24, 2018 8.560 8.740 8.510 8.560 468,400 -0.03(-0.35%)
Dec 21, 2018 8.680 8.865 8.570 8.590 1,713,400 -0.12(-1.38%)
Dec 20, 2018 8.820 8.960 8.680 8.710 1,830,027 +0.00(+0.00%)
Dec 19, 2018 8.840 9.005 8.670 8.710 1,540,376 -0.12(-1.36%)
Dec 18, 2018 8.830 8.980 8.790 8.830 1,509,281 +0.01(+0.11%)
Dec 17, 2018 8.910 8.950 8.700 8.820 2,104,168 -0.05(-0.56%)
Dec 14, 2018 8.760 8.940 8.760 8.870 814,000 +0.02(+0.23%)
Dec 13, 2018 8.780 8.950 8.740 8.850 1,732,029 +0.06(+0.68%)
Dec 12, 2018 8.750 8.890 8.700 8.790 1,241,024 +0.16(+1.85%)
Dec 11, 2018 8.750 8.770 8.600 8.630 809,597 -0.04(-0.46%)
Dec 10, 2018 8.680 8.690 8.535 8.670 1,193,386 -0.02(-0.23%)
Dec 07, 2018 8.930 8.990 8.690 8.690 888,600 -0.22(-2.47%)
Dec 06, 2018 8.570 8.930 8.570 8.910 1,123,191 +0.21(+2.41%)
Dec 04, 2018 8.760 8.810 8.650 8.700 2,384,400 -0.06(-0.68%)
Dec 03, 2018 8.830 8.950 8.690 8.760 1,508,322 +0.08(+0.92%)
Nov 30, 2018 8.810 8.835 8.680 8.680 1,636,600 -0.13(-1.48%)
Nov 29, 2018 8.700 8.850 8.700 8.810 1,201,612 +0.12(+1.38%)
Nov 28, 2018 8.520 8.715 8.490 8.690 1,930,890 +0.21(+2.48%)
Nov 27, 2018 8.270 8.580 8.250 8.480 2,574,567 +0.20(+2.42%)
Nov 26, 2018 8.320 8.360 8.250 8.280 820,005 -0.02(-0.24%)
Nov 23, 2018 8.250 8.360 8.170 8.300 1,307,100 -0.03(-0.36%)
Nov 21, 2018 8.330 8.330 8.330 0 +0.15(+1.83%)
Nov 20, 2018 8.250 8.330 8.160 8.180 1,221,331 -0.20(-2.39%)
Nov 19, 2018 8.390 8.490 8.270 8.380 958,591 -0.07(-0.83%)
Nov 16, 2018 8.250 8.460 8.250 8.450 2,556,000 +0.15(+1.81%)
Nov 15, 2018 8.040 8.360 8.040 8.300 2,209,956 +0.24(+2.98%)
Nov 14, 2018 7.830 8.085 7.815 8.060 4,137,388 +0.29(+3.73%)
Nov 13, 2018 7.810 7.910 7.730 7.770 4,141,334 -0.05(-0.64%)
Nov 12, 2018 7.870 7.930 7.785 7.820 1,045,615 -0.11(-1.39%)
Nov 09, 2018 8.000 8.070 7.840 7.930 854,800 -0.13(-1.61%)
Nov 08, 2018 8.120 8.230 8.060 8.060 1,312,985 -0.15(-1.83%)
Nov 07, 2018 8.280 8.330 8.160 8.210 1,005,492 -0.02(-0.24%)
Nov 06, 2018 8.330 8.360 8.120 8.230 1,157,319 -0.13(-1.56%)
Nov 05, 2018 8.300 8.420 8.220 8.360 1,303,368 -0.05(-0.59%)
Nov 02, 2018 8.440 8.540 8.340 8.410 881,200 +0.04(+0.48%)
Nov 01, 2018 8.020 8.440 7.970 8.370 1,087,288 +0.49(+6.22%)
Oct 31, 2018 7.860 7.945 7.510 7.880 1,741,428 +0.02(+0.25%)
Oct 30, 2018 7.500 7.860 7.480 7.860 5,158,148 +0.39(+5.22%)
Oct 29, 2018 8.050 8.090 7.430 7.470 2,995,982 -0.50(-6.27%)
Oct 26, 2018 7.870 7.995 7.760 7.970 1,294,000 +0.06(+0.76%)
Oct 25, 2018 7.650 7.955 7.620 7.910 4,631,652 +0.28(+3.67%)
Oct 24, 2018 7.820 7.980 7.630 7.630 1,560,037 -0.16(-2.05%)
Oct 23, 2018 7.690 7.850 7.650 7.790 1,522,679 -0.06(-0.76%)
Oct 22, 2018 7.850 7.970 7.790 7.850 1,870,599 +0.12(+1.55%)
Oct 19, 2018 7.750 7.810 7.680 7.730 707,900 +0.01(+0.13%)
Oct 18, 2018 7.840 7.910 7.720 7.720 794,066 -0.18(-2.28%)
Oct 17, 2018 7.880 7.930 7.790 7.900 978,191 -0.05(-0.63%)
Oct 16, 2018 7.590 7.970 7.590 7.950 1,386,039 +0.44(+5.86%)
Oct 15, 2018 7.480 7.630 7.460 7.510 860,804 +0.03(+0.40%)
Oct 12, 2018 7.490 7.590 7.440 7.480 771,200 +0.10(+1.36%)
Oct 11, 2018 7.470 7.520 7.350 7.380 743,583 -0.10(-1.34%)
Oct 10, 2018 7.650 7.680 7.400 7.480 808,637 -0.22(-2.86%)
Oct 09, 2018 7.770 7.840 7.655 7.700 688,005 -0.12(-1.53%)
Oct 08, 2018 7.690 7.900 7.640 7.820 1,633,403 +0.25(+3.30%)
Oct 05, 2018 7.670 7.730 7.410 7.570 1,017,100 -0.07(-0.92%)
Oct 04, 2018 7.800 7.840 7.580 7.640 1,755,578 -0.21(-2.68%)
Oct 03, 2018 7.950 8.020 7.840 7.850 1,023,051 +0.00(+0.00%)
Oct 02, 2018 7.800 7.940 7.760 7.850 1,426,924 +0.07(+0.90%)
Oct 01, 2018 7.770 7.855 7.670 7.780 961,416 +0.05(+0.65%)
Sep 28, 2018 7.830 7.830 7.690 7.730 523,400 -0.13(-1.65%)
Sep 27, 2018 7.850 8.000 7.827 7.860 672,581 +0.03(+0.38%)
Sep 26, 2018 7.910 7.980 7.780 7.830 1,670,234 -0.06(-0.76%)
Sep 25, 2018 7.960 7.960 7.840 7.890 941,059 -0.07(-0.88%)
Sep 24, 2018 8.030 8.100 7.920 7.960 911,938 -0.09(-1.12%)
Sep 21, 2018 8.030 8.170 7.980 8.050 1,232,800 +0.00(+0.00%)
Sep 20, 2018 7.840 8.080 7.790 8.050 1,821,284 +0.26(+3.34%)
Sep 19, 2018 7.840 7.880 7.730 7.790 971,747 -0.01(-0.13%)
Sep 18, 2018 7.660 7.850 7.620 7.800 826,436 +0.18(+2.36%)
Sep 17, 2018 7.520 7.630 7.400 7.620 633,227 +0.07(+0.93%)
Sep 14, 2018 7.580 7.680 7.500 7.550 1,679,800 +0.04(+0.53%)
Sep 13, 2018 7.290 7.620 7.290 7.510 2,244,975 +0.22(+3.02%)
Sep 12, 2018 7.200 7.400 7.150 7.290 2,535,509 +0.09(+1.25%)
Sep 11, 2018 7.070 7.260 7.010 7.200 1,673,260 +0.08(+1.12%)
Sep 10, 2018 7.150 7.260 7.080 7.120 2,118,037 -0.03(-0.42%)
Sep 07, 2018 7.150 7.220 7.070 7.150 1,757,000 -0.01(-0.14%)
Sep 06, 2018 7.090 7.210 7.090 7.160 1,734,287 +0.09(+1.27%)
Sep 05, 2018 7.070 7.135 6.960 7.070 1,359,098 -0.01(-0.14%)
Sep 04, 2018 7.350 7.350 7.080 7.080 698,649 -0.34(-4.58%)
Aug 31, 2018 7.420 7.420 7.420 0 +0.08(+1.09%)
Aug 30, 2018 7.870 7.872 7.270 7.340 1,630,388 -0.55(-6.97%)
Aug 29, 2018 7.890 7.940 7.840 7.890 580,696 +0.00(+0.00%)
Aug 28, 2018 7.910 7.960 7.840 7.890 878,704 -0.04(-0.50%)
Aug 27, 2018 7.890 8.020 7.890 7.930 478,342 +0.03(+0.38%)
Aug 24, 2018 7.900 8.010 7.885 7.900 734,500 +0.07(+0.89%)
Aug 23, 2018 8.000 8.010 7.820 7.830 640,773 -0.19(-2.37%)
Aug 22, 2018 7.930 8.040 7.930 8.020 785,310 +0.10(+1.26%)
Aug 21, 2018 7.950 8.030 7.900 7.920 1,203,541 -0.02(-0.25%)
Aug 20, 2018 7.930 7.960 7.850 7.940 410,147 +0.01(+0.13%)
Aug 17, 2018 7.780 7.960 7.770 7.930 560,600 +0.13(+1.67%)
Aug 16, 2018 7.750 7.850 7.750 7.800 773,072 +0.06(+0.78%)
Aug 15, 2018 7.860 7.860 7.730 7.740 425,006 -0.21(-2.64%)
Aug 14, 2018 7.830 7.965 7.830 7.950 756,167 +0.15(+1.92%)
Aug 13, 2018 7.920 8.010 7.770 7.800 638,417 -0.16(-2.01%)
Aug 10, 2018 8.160 8.160 7.820 7.960 1,115,100 -0.22(-2.69%)
Aug 09, 2018 8.210 8.210 8.060 8.180 759,496 -0.05(-0.61%)
Aug 08, 2018 8.430 8.430 8.230 8.230 613,948 -0.18(-2.14%)
Aug 07, 2018 8.520 8.530 8.400 8.410 519,078 -0.08(-0.94%)
Aug 06, 2018 8.590 8.590 8.440 8.490 312,759 -0.12(-1.39%)
Aug 03, 2018 8.550 8.690 8.550 8.610 530,600 +0.12(+1.41%)
Aug 02, 2018 8.610 8.630 8.420 8.490 768,103 -0.16(-1.85%)
Aug 01, 2018 8.740 8.740 8.590 8.650 1,438,470 -0.12(-1.37%)
Jul 31, 2018 8.750 8.830 8.730 8.770 1,154,928 +0.01(+0.11%)
Jul 30, 2018 8.690 8.805 8.661 8.760 648,965 +0.10(+1.15%)
Jul 27, 2018 8.760 8.820 8.640 8.660 457,400 -0.06(-0.69%)
Jul 26, 2018 8.750 8.770 8.705 8.720 508,074 -0.05(-0.57%)
Jul 25, 2018 8.670 8.830 8.660 8.770 819,182 +0.11(+1.27%)
Jul 24, 2018 8.570 8.730 8.490 8.660 1,583,449 +0.17(+2.00%)
Jul 23, 2018 8.540 8.590 8.460 8.490 342,651 -0.06(-0.70%)
Jul 20, 2018 8.480 8.643 8.450 8.550 790,135 +0.09(+1.06%)
Jul 19, 2018 8.600 8.600 8.390 8.460 773,628 -0.18(-2.08%)
Jul 18, 2018 8.550 8.690 8.460 8.640 931,025 +0.02(+0.23%)
Jul 17, 2018 8.510 8.630 8.450 8.620 1,422,066 +0.11(+1.29%)
Jul 16, 2018 8.540 8.540 8.450 8.510 353,290 -0.05(-0.58%)
Jul 13, 2018 8.540 8.610 8.497 8.560 382,105 +0.02(+0.23%)
Jul 12, 2018 8.520 8.660 8.520 8.540 542,482 +0.04(+0.47%)
Jul 11, 2018 8.660 8.680 8.500 8.500 817,948 -0.22(-2.52%)
Jul 10, 2018 8.720 8.770 8.600 8.720 1,296,414 -0.02(-0.23%)
Jul 09, 2018 8.570 8.830 8.570 8.740 1,659,524 +0.21(+2.46%)
Jul 06, 2018 8.600 8.630 8.465 8.530 722,050 -0.05(-0.58%)
Jul 05, 2018 8.950 8.950 8.510 8.580 841,734 -0.37(-4.13%)
Jul 03, 2018 8.950 8.950 8.950 0 +0.40(+4.68%)
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.