Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Chile S.A. ADR (NY: ENIC )

3.030 +0.100 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.093 4.093 3.970 4.002 698,829 -0.06(-1.58%)
Apr 27, 2018 4.080 4.080 4.012 4.067 592,331 +0.01(+0.32%)
Apr 26, 2018 4.093 4.105 4.015 4.054 501,216 -0.02(-0.47%)
Apr 25, 2018 4.105 4.112 4.041 4.073 655,994 -0.03(-0.78%)
Apr 24, 2018 4.093 4.138 4.076 4.105 828,877 +0.01(+0.31%)
Apr 23, 2018 4.138 4.150 4.060 4.093 503,737 -0.03(-0.78%)
Apr 20, 2018 4.176 4.195 4.109 4.125 521,052 -0.05(-1.08%)
Apr 19, 2018 4.170 4.183 4.138 4.170 410,530 +0.01(+0.31%)
Apr 18, 2018 4.105 4.189 4.105 4.157 743,803 +0.05(+1.25%)
Apr 17, 2018 4.189 4.208 4.083 4.105 868,336 -0.08(-1.85%)
Apr 16, 2018 4.150 4.183 4.125 4.183 508,799 +0.06(+1.40%)
Apr 13, 2018 4.183 4.224 4.099 4.125 775,823 -0.06(-1.38%)
Apr 12, 2018 4.131 4.195 4.131 4.183 876,529 +0.05(+1.25%)
Apr 11, 2018 4.073 4.176 4.060 4.131 875,430 +0.06(+1.42%)
Apr 10, 2018 4.002 4.080 4.002 4.073 390,551 +0.08(+1.93%)
Apr 09, 2018 4.002 4.047 3.980 3.996 1,291,054 +0.00(+0.00%)
Apr 06, 2018 4.035 4.054 3.964 3.996 826,345 -0.05(-1.27%)
Apr 05, 2018 4.022 4.112 4.022 4.047 1,628,449 +0.04(+0.96%)
Apr 04, 2018 4.086 4.086 3.977 4.009 548,258 -0.08(-1.89%)
Apr 03, 2018 4.067 4.105 4.035 4.086 655,088 +0.03(+0.79%)
Apr 02, 2018 4.105 4.118 4.035 4.054 597,556 -0.06(-1.56%)
Mar 29, 2018 4.118 4.118 4.118 0 +0.03(+0.63%)
Mar 28, 2018 4.041 4.138 4.009 4.093 686,912 +0.05(+1.27%)
Mar 27, 2018 4.002 4.080 3.996 4.041 438,030 +0.03(+0.80%)
Mar 26, 2018 3.957 4.009 3.957 4.009 521,394 +0.10(+2.64%)
Mar 23, 2018 3.983 4.006 3.893 3.906 601,002 -0.05(-1.30%)
Mar 22, 2018 3.990 4.003 3.912 3.957 671,390 -0.05(-1.13%)
Mar 21, 2018 4.041 4.041 3.925 4.002 1,791,859 -0.02(-0.48%)
Mar 20, 2018 4.138 4.138 4.009 4.022 499,246 -0.10(-2.50%)
Mar 19, 2018 4.073 4.125 4.041 4.125 685,018 +0.03(+0.79%)
Mar 16, 2018 4.022 4.112 4.015 4.093 782,120 +0.08(+1.92%)
Mar 15, 2018 4.073 4.105 3.996 4.015 475,725 -0.06(-1.58%)
Mar 14, 2018 4.093 4.093 4.047 4.080 448,683 +0.01(+0.16%)
Mar 13, 2018 4.093 4.132 4.041 4.073 525,440 -0.01(-0.31%)
Mar 12, 2018 4.093 4.093 4.054 4.086 256,467 +0.00(+0.00%)
Mar 09, 2018 4.009 4.099 4.009 4.086 1,468,860 +0.09(+2.25%)
Mar 08, 2018 3.990 4.015 3.945 3.996 407,630 +0.02(+0.49%)
Mar 07, 2018 4.002 3.919 3.977 435,135 +0.01(+0.32%)
Mar 06, 2018 3.983 4.028 3.945 3.964 316,191 +0.00(+0.00%)
Mar 05, 2018 3.912 3.977 3.880 3.964 393,749 +0.01(+0.33%)
Mar 02, 2018 3.970 3.970 3.854 3.951 814,074 -0.01(-0.32%)
Mar 01, 2018 3.951 3.977 3.912 3.964 394,577 +0.03(+0.65%)
Feb 28, 2018 3.983 4.035 3.925 3.938 440,719 +0.02(+0.49%)
Feb 27, 2018 4.163 4.163 3.912 3.919 1,693,040 -0.24(-5.87%)
Feb 26, 2018 4.080 4.170 4.080 4.163 794,964 +0.11(+2.70%)
Feb 23, 2018 3.990 4.080 3.957 4.054 1,262,383 +0.08(+1.94%)
Feb 22, 2018 4.022 3.977 822,154 +0.15(+3.87%)
Feb 21, 2018 3.887 3.938 3.816 3.829 1,022,206 -0.07(-1.82%)
Feb 20, 2018 3.970 3.970 3.816 3.899 1,520,465 -0.06(-1.62%)
Feb 16, 2018 3.964 3.964 3.964 0 -0.02(-0.48%)
Feb 15, 2018 3.887 3.983 3.887 3.983 865,489 +0.12(+3.00%)
Feb 14, 2018 3.899 3.912 3.829 3.867 695,829 -0.05(-1.15%)
Feb 13, 2018 3.932 3.957 3.893 3.912 638,781 -0.01(-0.33%)
Feb 12, 2018 3.867 3.938 3.854 3.925 563,786 +0.07(+1.84%)
Feb 09, 2018 3.874 3.906 3.784 3.854 1,073,261 +0.04(+1.01%)
Feb 08, 2018 3.945 4.035 3.803 3.816 861,103 -0.14(-3.58%)
Feb 07, 2018 3.990 4.047 3.945 3.957 799,399 -0.01(-0.16%)
Feb 06, 2018 3.983 4.022 3.935 3.964 684,168 -0.06(-1.60%)
Feb 05, 2018 4.035 4.183 4.002 4.028 414,873 -0.05(-1.11%)
Feb 02, 2018 4.073 4.118 4.054 4.073 507,352 -0.01(-0.16%)
Feb 01, 2018 4.060 4.138 4.002 4.080 495,449 +0.03(+0.63%)
Jan 31, 2018 4.060 4.076 4.009 4.054 509,186 +0.01(+0.32%)
Jan 30, 2018 4.105 4.105 3.996 4.041 322,811 -0.07(-1.72%)
Jan 29, 2018 4.170 4.170 4.093 4.112 230,077 -0.05(-1.24%)
Jan 26, 2018 4.189 4.189 4.099 4.163 420,137 +0.01(+0.15%)
Jan 25, 2018 4.105 4.202 4.093 4.157 613,617 +0.08(+1.89%)
Jan 24, 2018 4.009 4.112 3.964 4.080 463,481 +0.06(+1.60%)
Jan 23, 2018 3.970 4.028 3.945 4.015 265,605 +0.06(+1.63%)
Jan 22, 2018 3.951 3.996 3.906 3.951 367,411 +0.00(+0.00%)
Jan 19, 2018 3.970 3.977 3.906 3.951 318,363 +0.00(+0.00%)
Jan 18, 2018 3.945 3.983 3.925 3.951 550,376 +0.05(+1.36%)
Jan 17, 2018 3.847 3.975 3.841 3.898 392,394 +0.03(+0.82%)
Jan 16, 2018 3.834 3.924 3.822 3.866 614,472 +0.04(+1.00%)
Jan 12, 2018 3.828 3.828 3.828 0 -0.03(-0.82%)
Jan 11, 2018 3.873 3.898 3.796 3.860 516,661 +0.00(+0.00%)
Jan 10, 2018 3.860 400,409 +0.03(+0.66%)
Jan 09, 2018 3.898 3.898 3.809 3.834 310,103 -0.04(-0.99%)
Jan 08, 2018 3.783 3.937 3.777 3.873 404,629 +0.06(+1.67%)
Jan 05, 2018 3.752 3.834 3.752 3.809 393,823 +0.02(+0.50%)
Jan 04, 2018 3.822 3.860 3.777 3.790 297,993 +0.00(+0.00%)
Jan 03, 2018 3.898 3.917 3.758 3.790 381,698 -0.07(-1.82%)
Jan 02, 2018 3.662 3.866 3.662 3.860 435,142 +0.24(+6.69%)
Dec 29, 2017 3.618 3.618 3.618 0 -0.07(-1.90%)
Dec 28, 2017 3.643 3.707 3.643 3.688 200,912 +0.04(+1.22%)
Dec 27, 2017 3.599 3.669 3.561 3.643 202,781 +0.01(+0.18%)
Dec 26, 2017 3.535 3.682 3.503 3.637 254,657 +0.10(+2.70%)
Dec 22, 2017 3.650 3.650 3.516 3.541 396,377 -0.11(-2.97%)
Dec 21, 2017 3.611 3.643 3.573 3.650 335,331 +0.05(+1.42%)
Dec 20, 2017 3.586 3.669 3.580 3.599 502,794 -0.04(-1.22%)
Dec 19, 2017 3.631 3.717 3.631 3.643 974,542 -0.01(-0.17%)
Dec 18, 2017 3.599 3.739 3.599 3.650 1,832,802 +0.25(+7.50%)
Dec 15, 2017 3.350 3.446 3.318 3.395 770,169 +0.04(+1.33%)
Dec 14, 2017 3.325 3.402 3.312 3.350 381,293 +0.01(+0.19%)
Dec 13, 2017 3.268 3.369 3.268 3.344 426,217 +0.06(+1.94%)
Dec 12, 2017 3.293 3.312 3.255 3.280 1,180,417 -0.03(-0.77%)
Dec 11, 2017 3.312 3.331 3.287 3.306 831,446 +0.00(+0.00%)
Dec 08, 2017 3.255 3.341 3.255 3.306 376,047 +0.04(+1.17%)
Dec 07, 2017 3.274 3.299 3.204 3.268 2,353,054 -0.01(-0.19%)
Dec 06, 2017 3.306 3.318 3.271 3.274 692,577 -0.03(-0.77%)
Dec 05, 2017 3.389 3.389 3.287 3.299 653,857 -0.08(-2.26%)
Dec 04, 2017 3.408 3.446 3.369 3.376 471,668 -0.03(-0.93%)
Dec 01, 2017 3.420 3.433 3.322 3.408 514,153 -0.01(-0.37%)
Nov 30, 2017 3.439 3.490 3.338 3.420 733,488 -0.01(-0.19%)
Nov 29, 2017 3.522 3.522 3.395 3.427 584,305 -0.10(-2.71%)
Nov 28, 2017 3.516 3.548 3.446 3.522 615,097 +0.01(+0.36%)
Nov 27, 2017 3.452 3.535 3.414 3.510 1,190,411 +0.05(+1.47%)
Nov 24, 2017 3.363 3.484 3.363 3.459 384,489 +0.07(+2.07%)
Nov 22, 2017 3.503 3.516 3.369 3.389 473,155 -0.11(-3.10%)
Nov 21, 2017 3.503 3.548 3.471 3.497 257,090 +0.01(+0.37%)
Nov 20, 2017 3.637 3.637 3.459 3.484 230,380 -0.15(-4.03%)
Nov 17, 2017 3.611 3.688 3.605 3.631 191,574 +0.01(+0.35%)
Nov 16, 2017 3.618 3.653 3.573 3.618 323,529 -0.01(-0.35%)
Nov 15, 2017 3.554 3.656 3.554 3.631 263,686 +0.03(+0.88%)
Nov 14, 2017 3.637 3.675 3.596 3.599 273,555 -0.02(-0.53%)
Nov 13, 2017 3.624 3.669 3.611 3.618 169,610 -0.01(-0.18%)
Nov 10, 2017 3.650 3.656 3.605 3.624 201,658 -0.02(-0.52%)
Nov 09, 2017 3.631 3.669 3.599 3.643 130,358 +0.00(+0.00%)
Nov 08, 2017 3.631 3.701 3.631 3.643 215,798 +0.00(+0.00%)
Nov 07, 2017 3.707 3.745 3.643 3.643 166,380 -0.06(-1.55%)
Nov 06, 2017 3.688 3.707 3.631 3.701 176,766 +0.01(+0.17%)
Nov 03, 2017 3.675 3.707 3.602 3.694 756,432 +0.00(+0.00%)
Nov 02, 2017 3.561 3.732 3.561 3.694 304,237 +0.11(+3.02%)
Nov 01, 2017 3.707 3.713 3.484 3.586 540,502 -0.17(-4.41%)
Oct 31, 2017 3.777 3.777 3.662 3.752 667,023 -0.03(-0.67%)
Oct 30, 2017 3.790 3.790 3.713 3.777 165,697 -0.01(-0.34%)
Oct 27, 2017 3.815 3.828 3.771 3.790 65,841 +0.00(+0.00%)
Oct 26, 2017 3.790 3.809 3.752 3.790 185,179 +0.01(+0.17%)
Oct 25, 2017 3.758 3.803 3.745 3.783 217,672 +0.02(+0.51%)
Oct 24, 2017 3.815 3.853 3.739 3.764 317,160 -0.04(-1.01%)
Oct 23, 2017 3.809 3.815 3.776 3.803 436,519 +0.02(+0.51%)
Oct 20, 2017 3.834 3.841 3.701 3.783 217,214 -0.03(-0.83%)
Oct 19, 2017 3.803 3.834 3.771 3.815 197,768 +0.01(+0.34%)
Oct 18, 2017 3.873 3.885 3.752 3.803 773,758 -0.08(-2.13%)
Oct 17, 2017 3.904 3.917 3.815 3.885 232,281 +0.00(+0.00%)
Oct 16, 2017 3.898 3.911 3.873 3.885 168,260 +0.00(+0.00%)
Oct 13, 2017 3.936 3.994 3.822 3.885 384,428 -0.02(-0.49%)
Oct 12, 2017 3.917 3.949 3.873 3.904 247,642 +0.01(+0.16%)
Oct 11, 2017 3.975 3.987 3.860 3.898 391,832 -0.07(-1.77%)
Oct 10, 2017 3.917 4.019 3.917 3.968 236,837 +0.06(+1.63%)
Oct 09, 2017 3.994 4.013 3.879 3.904 98,459 -0.04(-1.13%)
Oct 06, 2017 3.943 3.973 3.898 3.949 241,002 -0.01(-0.16%)
Oct 05, 2017 3.943 3.975 3.898 3.955 225,513 +0.01(+0.32%)
Oct 04, 2017 3.917 3.955 3.863 3.943 293,751 +0.03(+0.65%)
Oct 03, 2017 3.815 3.936 3.790 3.917 397,343 +0.06(+1.65%)
Oct 02, 2017 3.841 3.914 3.841 3.853 314,637 +0.03(+0.83%)
Sep 29, 2017 3.822 3.866 3.806 3.822 317,286 -0.01(-0.17%)
Sep 28, 2017 3.777 3.847 3.777 3.828 480,644 +0.05(+1.35%)
Sep 27, 2017 3.790 3.828 3.777 3.777 356,269 -0.04(-1.00%)
Sep 26, 2017 3.790 3.847 3.777 3.815 571,230 +0.04(+1.18%)
Sep 25, 2017 3.758 3.809 3.745 3.771 433,753 +0.03(+0.85%)
Sep 22, 2017 3.809 3.841 3.739 3.739 401,791 -0.06(-1.68%)
Sep 21, 2017 3.803 3.822 3.739 3.803 372,465 +0.03(+0.67%)
Sep 20, 2017 3.732 3.815 3.732 3.777 440,019 +0.07(+1.89%)
Sep 19, 2017 3.739 3.777 3.675 3.707 113,160 -0.04(-1.19%)
Sep 18, 2017 3.739 3.752 3.707 3.752 143,915 +0.02(+0.51%)
Sep 15, 2017 3.726 3.774 3.682 3.732 286,476 +0.01(+0.34%)
Sep 14, 2017 3.720 3.758 3.669 3.720 169,688 -0.01(-0.17%)
Sep 13, 2017 3.739 3.752 3.624 3.726 427,361 -0.01(-0.34%)
Sep 12, 2017 3.783 3.796 3.739 3.739 158,441 -0.03(-0.84%)
Sep 11, 2017 3.771 3.809 3.739 3.771 193,036 +0.03(+0.85%)
Sep 08, 2017 3.752 3.790 3.720 3.739 215,074 -0.03(-0.68%)
Sep 07, 2017 3.752 3.790 3.688 3.764 376,807 +0.03(+0.68%)
Sep 06, 2017 3.713 3.777 3.701 3.739 167,498 +0.03(+0.86%)
Sep 05, 2017 3.771 3.822 3.707 3.707 535,630 -0.06(-1.69%)
Sep 01, 2017 3.732 3.822 3.720 3.771 220,409 +0.04(+1.02%)
Aug 31, 2017 3.739 3.809 3.694 3.732 254,443 +0.01(+0.34%)
Aug 30, 2017 3.758 3.866 3.707 3.720 365,117 -0.11(-2.83%)
Aug 29, 2017 3.694 3.866 3.694 3.828 822,833 +0.10(+2.56%)
Aug 28, 2017 3.637 3.777 3.637 3.732 761,461 +0.17(+4.83%)
Aug 25, 2017 3.535 3.580 3.535 3.561 212,745 +0.01(+0.36%)
Aug 24, 2017 3.541 3.554 3.510 3.548 585,988 +0.02(+0.54%)
Aug 23, 2017 3.535 3.541 3.497 3.529 368,684 +0.01(+0.18%)
Aug 22, 2017 3.535 3.541 3.516 3.522 99,137 -0.01(-0.18%)
Aug 21, 2017 3.529 3.548 3.503 3.529 184,931 +0.01(+0.36%)
Aug 18, 2017 3.554 3.554 3.497 3.516 202,248 -0.03(-0.72%)
Aug 17, 2017 3.586 3.599 3.535 3.541 368,268 -0.04(-1.07%)
Aug 16, 2017 3.548 3.605 3.548 3.580 237,514 +0.04(+1.08%)
Aug 15, 2017 3.522 3.567 3.506 3.541 90,452 +0.03(+0.72%)
Aug 14, 2017 3.471 3.548 3.459 3.516 254,566 +0.03(+0.73%)
Aug 11, 2017 3.484 3.516 3.433 3.490 238,831 +0.02(+0.55%)
Aug 10, 2017 3.478 3.490 3.452 3.471 225,076 +0.00(+0.00%)
Aug 09, 2017 3.478 3.497 3.420 3.471 268,827 -0.01(-0.37%)
Aug 08, 2017 3.471 3.503 3.446 3.484 246,990 +0.02(+0.55%)
Aug 07, 2017 3.471 3.503 3.438 3.465 230,653 -0.01(-0.18%)
Aug 04, 2017 3.478 3.484 3.431 3.471 329,299 +0.01(+0.37%)
Aug 03, 2017 3.484 3.503 3.433 3.459 337,653 -0.03(-0.73%)
Aug 02, 2017 3.478 3.503 3.446 3.484 289,380 +0.01(+0.37%)
Aug 01, 2017 3.497 3.503 3.420 3.471 200,958 -0.01(-0.37%)
Jul 31, 2017 3.548 3.580 3.465 3.484 1,828,779 -0.06(-1.62%)
Jul 28, 2017 3.567 3.567 3.465 3.541 361,610 -0.01(-0.36%)
Jul 27, 2017 3.599 3.611 3.516 3.554 515,730 -0.05(-1.41%)
Jul 26, 2017 3.631 3.631 3.554 3.605 342,363 +0.00(+0.00%)
Jul 25, 2017 3.650 3.726 3.592 3.605 379,668 -0.04(-1.05%)
Jul 24, 2017 3.631 3.656 3.599 3.643 398,973 +0.03(+0.70%)
Jul 21, 2017 3.624 3.643 3.573 3.618 739,383 +0.02(+0.53%)
Jul 20, 2017 3.662 3.662 3.580 3.599 224,952 -0.01(-0.35%)
Jul 19, 2017 3.707 3.707 3.599 3.611 360,457 -0.08(-2.24%)
Jul 18, 2017 3.675 3.707 3.631 3.694 375,157 +0.01(+0.35%)
Jul 17, 2017 3.650 3.682 3.627 3.682 258,367 +0.03(+0.87%)
Jul 14, 2017 3.650 3.694 3.637 3.650 785,376 +0.01(+0.35%)
Jul 13, 2017 3.592 3.650 3.580 3.637 408,576 +0.04(+1.06%)
Jul 12, 2017 3.599 3.616 3.583 3.599 404,044 +0.01(+0.36%)
Jul 11, 2017 3.586 3.637 3.554 3.586 226,982 +0.00(+0.00%)
Jul 10, 2017 3.522 3.605 3.522 3.586 299,276 +0.07(+1.99%)
Jul 07, 2017 3.535 3.554 3.503 3.516 451,525 +0.01(+0.36%)
Jul 06, 2017 3.522 3.529 3.465 3.503 814,563 -0.02(-0.54%)
Jul 05, 2017 3.503 3.529 3.478 3.522 281,402 +0.02(+0.55%)
Jul 03, 2017 3.510 3.573 3.471 3.503 191,612 +0.00(+0.00%)
Jun 30, 2017 3.484 3.529 3.446 3.503 591,880 +0.04(+1.29%)
Jun 29, 2017 3.522 3.522 3.439 3.459 224,051 -0.04(-1.27%)
Jun 28, 2017 3.541 3.580 3.497 3.503 400,521 -0.03(-0.90%)
Jun 27, 2017 3.554 3.554 3.459 3.535 366,693 +0.00(+0.00%)
Jun 26, 2017 3.567 3.567 3.510 3.535 172,949 -0.02(-0.54%)
Jun 23, 2017 3.580 3.580 3.522 3.554 586,514 +0.00(+0.00%)
Jun 22, 2017 3.567 3.599 3.548 3.554 596,697 +0.00(+0.00%)
Jun 21, 2017 3.522 3.586 3.519 3.554 4,773,396 +0.03(+0.90%)
Jun 20, 2017 3.561 3.599 3.503 3.522 4,262,991 -0.03(-0.90%)
Jun 19, 2017 3.548 3.567 3.516 3.554 265,187 +0.03(+0.90%)
Jun 16, 2017 3.529 3.548 3.459 3.522 532,454 +0.01(+0.36%)
Jun 15, 2017 3.529 3.529 3.471 3.510 363,863 -0.01(-0.18%)
Jun 14, 2017 3.541 3.541 3.478 3.516 546,749 -0.01(-0.18%)
Jun 13, 2017 3.535 3.541 3.471 3.522 524,056 -0.01(-0.18%)
Jun 12, 2017 3.567 3.580 3.506 3.529 834,184 -0.03(-0.72%)
Jun 09, 2017 3.567 3.586 3.519 3.554 275,034 +0.00(+0.00%)
Jun 08, 2017 3.580 3.599 3.516 3.554 480,793 -0.01(-0.18%)
Jun 07, 2017 3.580 3.618 3.522 3.561 439,527 -0.02(-0.53%)
Jun 06, 2017 3.599 3.605 3.548 3.580 145,411 +0.00(+0.00%)
Jun 05, 2017 3.580 3.618 3.554 3.580 323,977 +0.01(+0.36%)
Jun 02, 2017 3.561 3.611 3.541 3.567 283,163 -0.01(-0.18%)
Jun 01, 2017 3.497 3.605 3.465 3.573 439,384 +0.10(+2.75%)
May 31, 2017 3.573 3.599 3.465 3.478 639,277 -0.10(-2.67%)
May 30, 2017 3.541 3.586 3.510 3.573 235,460 +0.02(+0.54%)
May 26, 2017 3.605 3.631 3.510 3.554 355,286 -0.04(-1.24%)
May 25, 2017 3.599 3.672 3.535 3.599 558,653 +0.03(+0.71%)
May 24, 2017 3.541 3.611 3.497 3.573 303,642 +0.04(+1.26%)
May 23, 2017 3.497 3.535 3.420 3.529 283,419 +0.04(+1.09%)
May 22, 2017 3.497 3.535 3.471 3.490 285,430 -0.02(-0.54%)
May 19, 2017 3.446 3.529 3.446 3.510 358,200 +0.07(+2.04%)
May 18, 2017 3.446 3.452 3.376 3.439 201,966 -0.04(-1.28%)
May 17, 2017 3.401 3.618 3.389 3.484 366,417 +0.04(+1.12%)
May 16, 2017 3.458 3.479 3.409 3.446 323,459 -0.01(-0.18%)
May 15, 2017 3.409 3.470 3.391 3.452 410,967 +0.06(+1.62%)
May 12, 2017 3.372 3.427 3.366 3.397 187,024 +0.03(+0.91%)
May 11, 2017 3.335 3.391 3.299 3.366 253,736 +0.04(+1.10%)
May 10, 2017 3.305 3.354 3.250 3.329 453,125 +0.02(+0.55%)
May 09, 2017 3.268 3.323 3.256 3.311 115,753 +0.05(+1.50%)
May 08, 2017 3.317 3.317 3.238 3.262 293,404 -0.06(-1.66%)
May 05, 2017 3.305 3.348 3.238 3.317 213,467 +0.02(+0.56%)
May 04, 2017 3.342 3.348 3.219 3.299 644,997 -0.04(-1.28%)
May 03, 2017 3.403 3.418 3.317 3.342 846,586 -0.04(-1.27%)
May 02, 2017 3.329 3.421 3.317 3.384 423,308 +0.07(+2.22%)
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.