Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Societa Per Azi ADR (OP: ENLAY )

7.080 +0.030 (+0.43%)
Streaming Delayed Price Updated: 3:59 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, 2020 6.790 6.820 6.690 6.755 493,358 -0.01(-0.09%)
Apr 29, 2020 6.660 6.800 6.631 6.761 348,156 +0.21(+3.22%)
Apr 28, 2020 6.660 6.690 6.540 6.550 335,887 -0.01(-0.20%)
Apr 27, 2020 6.490 6.660 6.460 6.563 603,783 +0.18(+2.87%)
Apr 24, 2020 6.380 6.400 6.270 6.380 317,800 +0.14(+2.24%)
Apr 23, 2020 6.400 6.450 6.240 6.240 412,592 -0.17(-2.65%)
Apr 22, 2020 6.400 6.450 6.372 6.410 348,537 -0.06(-0.93%)
Apr 21, 2020 6.500 6.578 6.440 6.470 413,569 -0.10(-1.52%)
Apr 20, 2020 6.690 6.790 6.560 6.570 608,434 -0.15(-2.23%)
Apr 17, 2020 6.750 6.780 6.650 6.720 575,000 -0.01(-0.15%)
Apr 16, 2020 6.853 6.877 6.640 6.730 634,141 +0.03(+0.45%)
Apr 15, 2020 6.755 6.800 6.647 6.700 634,911 -0.30(-4.29%)
Apr 14, 2020 7.015 7.130 6.990 7.000 812,976 +0.05(+0.72%)
Apr 13, 2020 7.200 7.200 6.740 6.950 679,140 -0.08(-1.14%)
Apr 09, 2020 6.976 7.100 6.940 7.030 393,300 +0.20(+2.93%)
Apr 08, 2020 6.760 6.840 6.720 6.830 432,760 -0.06(-0.89%)
Apr 07, 2020 7.030 7.050 6.803 6.891 548,255 +0.19(+2.85%)
Apr 06, 2020 6.558 6.790 6.520 6.700 933,812 +0.13(+1.98%)
Apr 03, 2020 6.510 6.580 6.420 6.570 738,400 -0.10(-1.50%)
Apr 02, 2020 6.378 6.740 6.360 6.670 2,019,790 +0.19(+2.93%)
Apr 01, 2020 6.653 6.700 6.410 6.480 2,003,215 -0.54(-7.69%)
Mar 31, 2020 6.955 7.100 6.800 7.020 6,215,091 +0.00(+0.00%)
Mar 30, 2020 6.855 7.140 6.810 7.020 5,298,714 +0.28(+4.15%)
Mar 27, 2020 6.620 6.910 6.572 6.740 4,151,700 -0.19(-2.74%)
Mar 26, 2020 6.730 7.030 6.670 6.930 688,187 +0.25(+3.74%)
Mar 25, 2020 6.585 6.930 6.470 6.680 334,507 -0.00(-0.07%)
Mar 24, 2020 6.740 6.960 6.590 6.685 561,695 +0.34(+5.44%)
Mar 23, 2020 6.390 6.525 6.220 6.340 777,967 +0.02(+0.40%)
Mar 20, 2020 6.430 6.590 6.100 6.315 2,052,700 -0.08(-1.33%)
Mar 19, 2020 6.090 7.050 6.010 6.400 2,003,469 +0.15(+2.40%)
Mar 18, 2020 6.155 6.590 5.880 6.250 571,344 -0.08(-1.26%)
Mar 17, 2020 6.040 6.400 5.975 6.330 712,092 +0.52(+8.95%)
Mar 16, 2020 5.760 6.199 5.690 5.810 707,404 -0.54(-8.54%)
Mar 13, 2020 6.530 6.540 6.035 6.353 756,300 +0.48(+8.22%)
Mar 12, 2020 6.620 6.620 5.730 5.870 2,082,836 -1.40(-19.26%)
Mar 11, 2020 7.430 7.450 7.140 7.270 388,777 -0.49(-6.31%)
Mar 10, 2020 7.890 7.925 7.520 7.760 470,601 -0.17(-2.21%)
Mar 09, 2020 8.100 8.400 7.800 7.935 505,176 -1.03(-11.44%)
Mar 06, 2020 8.910 9.020 8.790 8.960 6,145,300 -0.03(-0.39%)
Mar 05, 2020 9.025 9.150 8.950 8.995 196,338 -0.24(-2.55%)
Mar 04, 2020 8.940 9.250 8.910 9.230 276,227 +0.69(+8.08%)
Mar 03, 2020 8.580 8.800 8.484 8.540 393,054 -0.08(-0.93%)
Mar 02, 2020 8.303 8.620 8.290 8.620 280,024 +0.20(+2.38%)
Feb 28, 2020 8.300 8.519 8.180 8.420 299,900 -0.02(-0.24%)
Feb 27, 2020 8.610 8.720 8.401 8.440 297,555 -0.04(-0.47%)
Feb 26, 2020 8.610 8.700 8.457 8.480 306,599 +0.21(+2.54%)
Feb 25, 2020 8.530 8.550 8.270 8.270 339,918 -0.33(-3.84%)
Feb 24, 2020 8.655 8.770 8.600 8.600 258,049 -0.50(-5.49%)
Feb 21, 2020 9.180 9.200 9.060 9.100 252,800 +0.02(+0.22%)
Feb 20, 2020 9.160 9.180 9.047 9.080 144,357 -0.11(-1.20%)
Feb 19, 2020 9.180 9.240 9.170 9.191 108,404 +0.07(+0.77%)
Feb 18, 2020 9.040 9.190 9.040 9.120 190,517 +0.17(+1.90%)
Feb 14, 2020 8.855 8.980 8.855 8.950 106,300 +0.10(+1.13%)
Feb 13, 2020 8.780 8.890 8.770 8.850 152,774 +0.03(+0.34%)
Feb 12, 2020 8.790 8.890 8.780 8.820 164,102 -0.10(-1.12%)
Feb 11, 2020 8.980 9.000 8.870 8.920 136,907 -0.01(-0.11%)
Feb 10, 2020 8.845 8.930 8.845 8.930 242,100 +0.03(+0.34%)
Feb 07, 2020 8.910 8.946 8.850 8.900 186,100 -0.02(-0.22%)
Feb 06, 2020 8.790 8.980 8.790 8.920 198,000 +0.09(+1.02%)
Feb 05, 2020 8.840 8.880 8.760 8.830 366,779 +0.10(+1.15%)
Feb 04, 2020 8.723 8.790 8.720 8.730 435,486 -0.02(-0.26%)
Feb 03, 2020 8.674 8.790 8.670 8.752 226,339 +0.12(+1.42%)
Jan 31, 2020 8.740 8.740 8.600 8.630 299,700 -0.31(-3.47%)
Jan 30, 2020 8.783 8.950 8.780 8.940 7,283,577 +0.23(+2.64%)
Jan 29, 2020 8.715 8.786 8.700 8.710 203,893 +0.02(+0.23%)
Jan 28, 2020 8.570 8.690 8.524 8.690 200,024 +0.33(+3.95%)
Jan 27, 2020 8.444 8.467 8.360 8.360 207,800 -0.18(-2.11%)
Jan 24, 2020 8.520 8.590 8.520 8.540 138,900 +0.12(+1.43%)
Jan 23, 2020 8.416 8.460 8.351 8.420 217,457 +0.09(+1.08%)
Jan 22, 2020 8.330 8.360 8.300 8.330 212,172 -0.05(-0.60%)
Jan 21, 2020 8.340 8.410 8.340 8.380 140,746 +0.02(+0.18%)
Jan 17, 2020 8.330 8.400 8.315 8.365 211,900 -0.08(-0.95%)
Jan 16, 2020 8.440 8.460 8.350 8.445 2,483,271 +0.19(+2.24%)
Jan 15, 2020 8.200 8.320 8.160 8.260 2,484,132 +0.03(+0.41%)
Jan 14, 2020 8.185 8.230 8.150 8.226 609,453 -0.08(-1.01%)
Jan 13, 2020 8.180 8.310 8.150 8.310 208,130 +0.10(+1.22%)
Jan 10, 2020 8.230 8.260 8.170 8.210 339,300 +0.12(+1.48%)
Jan 09, 2020 8.070 8.090 8.040 8.090 1,092,281 +0.02(+0.25%)
Jan 08, 2020 8.035 8.080 8.020 8.070 127,939 +0.10(+1.25%)
Jan 07, 2020 8.027 8.030 7.970 7.970 309,526 -0.11(-1.36%)
Jan 06, 2020 8.060 8.080 8.021 8.080 7,641,074 +0.06(+0.75%)
Jan 03, 2020 8.000 8.060 7.990 8.020 1,249,800 -0.03(-0.37%)
Jan 02, 2020 8.026 8.060 7.982 8.050 496,162 +0.20(+2.55%)
Dec 31, 2019 7.955 7.970 7.820 7.850 77,700 -0.01(-0.13%)
Dec 30, 2019 7.910 7.940 7.840 7.860 55,010 -0.04(-0.51%)
Dec 27, 2019 7.937 7.970 7.890 7.900 107,900 -0.08(-1.00%)
Dec 26, 2019 7.960 7.980 7.920 7.980 96,369 +0.10(+1.27%)
Dec 24, 2019 7.900 7.950 7.850 7.880 124,000 -0.02(-0.25%)
Dec 23, 2019 7.910 7.940 7.880 7.900 96,087 -0.01(-0.13%)
Dec 20, 2019 7.888 7.950 7.880 7.910 525,800 +0.16(+2.06%)
Dec 19, 2019 7.710 7.770 7.660 7.750 157,345 +0.00(+0.00%)
Dec 18, 2019 7.778 7.788 7.690 7.750 165,237 -0.01(-0.13%)
Dec 17, 2019 7.770 7.808 7.740 7.760 130,353 +0.06(+0.78%)
Dec 16, 2019 7.706 7.730 7.660 7.700 306,726 +0.05(+0.65%)
Dec 13, 2019 7.570 7.680 7.570 7.650 1,903,100 +0.06(+0.79%)
Dec 12, 2019 7.600 7.620 7.520 7.590 96,026 +0.08(+1.07%)
Dec 11, 2019 7.450 7.570 7.450 7.510 298,869 +0.07(+0.96%)
Dec 10, 2019 7.420 7.470 7.400 7.439 143,034 +0.10(+1.41%)
Dec 09, 2019 7.317 7.360 7.300 7.335 189,531 -0.12(-1.68%)
Dec 06, 2019 7.440 7.470 7.410 7.460 96,800 +0.01(+0.13%)
Dec 05, 2019 7.400 7.470 7.380 7.450 76,549 +0.03(+0.40%)
Dec 04, 2019 7.410 7.460 7.380 7.420 93,132 +0.06(+0.82%)
Dec 03, 2019 7.287 7.390 7.280 7.360 101,521 +0.11(+1.52%)
Dec 02, 2019 7.350 7.420 7.250 7.250 198,786 -0.29(-3.85%)
Nov 29, 2019 7.537 7.560 7.500 7.540 144,300 -0.03(-0.40%)
Nov 27, 2019 7.490 7.580 7.490 7.570 287,800 +0.02(+0.26%)
Nov 26, 2019 7.530 7.580 7.500 7.550 365,541 +0.09(+1.21%)
Nov 25, 2019 7.480 7.510 7.450 7.460 77,405 +0.04(+0.54%)
Nov 22, 2019 7.425 7.430 7.390 7.420 122,000 -0.04(-0.54%)
Nov 21, 2019 7.485 7.485 7.418 7.460 99,696 +0.02(+0.27%)
Nov 20, 2019 7.532 7.560 7.440 7.440 144,589 -0.06(-0.80%)
Nov 19, 2019 7.525 7.560 7.500 7.500 44,911 -0.09(-1.19%)
Nov 18, 2019 7.540 7.630 7.510 7.590 125,589 +0.08(+1.07%)
Nov 15, 2019 7.528 7.560 7.500 7.510 77,400 +0.00(+0.00%)
Nov 14, 2019 7.540 7.560 7.500 7.510 93,658 -0.10(-1.31%)
Nov 13, 2019 7.555 7.619 7.550 7.610 307,518 -0.14(-1.81%)
Nov 12, 2019 7.647 7.800 7.620 7.750 355,512 +0.22(+2.92%)
Nov 11, 2019 7.560 7.590 7.520 7.530 57,145 -0.01(-0.13%)
Nov 08, 2019 7.508 7.560 7.490 7.540 75,400 +0.12(+1.62%)
Nov 07, 2019 7.430 7.470 7.390 7.420 83,957 -0.16(-2.11%)
Nov 06, 2019 7.595 7.630 7.570 7.580 65,887 -0.04(-0.52%)
Nov 05, 2019 7.620 7.630 7.590 7.620 62,422 -0.05(-0.65%)
Nov 04, 2019 7.710 7.746 7.670 7.670 67,718 -0.02(-0.26%)
Nov 01, 2019 7.710 7.720 7.680 7.690 73,100 -0.04(-0.52%)
Oct 31, 2019 7.700 7.760 7.660 7.730 95,129 +0.03(+0.39%)
Oct 30, 2019 7.600 7.700 7.540 7.700 56,937 +0.09(+1.18%)
Oct 29, 2019 7.530 7.620 7.530 7.610 56,412 +0.01(+0.13%)
Oct 28, 2019 7.560 7.600 7.560 7.600 157,645 +0.00(+0.05%)
Oct 25, 2019 7.570 7.600 7.560 7.596 88,700 -0.00(-0.05%)
Oct 24, 2019 7.561 7.600 7.550 7.600 97,600 +0.11(+1.47%)
Oct 23, 2019 7.438 7.500 7.438 7.490 166,923 -0.06(-0.79%)
Oct 22, 2019 7.540 7.600 7.530 7.550 585,349 -0.03(-0.40%)
Oct 21, 2019 7.540 7.600 7.510 7.580 135,630 +0.03(+0.45%)
Oct 18, 2019 7.495 7.546 7.490 7.546 114,900 +0.04(+0.48%)
Oct 17, 2019 7.490 7.520 7.480 7.510 183,629 +0.02(+0.27%)
Oct 16, 2019 7.470 7.500 7.460 7.490 119,265 -0.01(-0.13%)
Oct 15, 2019 7.462 7.530 7.462 7.500 126,839 +0.05(+0.67%)
Oct 14, 2019 7.430 7.480 7.390 7.450 712,971 +0.03(+0.40%)
Oct 11, 2019 7.423 7.490 7.410 7.420 101,700 +0.04(+0.54%)
Oct 10, 2019 7.352 7.440 7.340 7.380 85,475 -0.03(-0.40%)
Oct 09, 2019 7.350 7.460 7.350 7.410 61,634 +0.04(+0.54%)
Oct 08, 2019 7.405 7.415 7.340 7.370 89,543 -0.10(-1.34%)
Oct 07, 2019 7.440 7.490 7.420 7.470 77,782 +0.04(+0.54%)
Oct 04, 2019 7.340 7.430 7.340 7.430 69,800 +0.15(+2.06%)
Oct 03, 2019 7.200 7.290 7.200 7.280 99,443 +0.03(+0.41%)
Oct 02, 2019 7.330 7.340 7.220 7.250 65,427 -0.14(-1.89%)
Oct 01, 2019 7.380 7.440 7.370 7.390 85,023 -0.07(-0.94%)
Sep 30, 2019 7.380 7.460 7.380 7.460 66,008 +0.09(+1.22%)
Sep 27, 2019 7.340 7.398 7.340 7.370 180,900 -0.04(-0.54%)
Sep 26, 2019 7.388 7.470 7.380 7.410 346,311 +0.05(+0.68%)
Sep 25, 2019 7.320 7.360 7.280 7.360 846,789 -0.03(-0.41%)
Sep 24, 2019 7.345 7.410 7.345 7.390 640,895 +0.08(+1.09%)
Sep 23, 2019 7.260 7.320 7.220 7.310 126,264 +0.05(+0.69%)
Sep 20, 2019 7.390 7.390 7.200 7.260 215,900 +0.02(+0.25%)
Sep 19, 2019 7.300 7.310 7.240 7.242 89,059 -0.09(-1.20%)
Sep 18, 2019 7.270 7.340 7.260 7.330 107,320 +0.14(+1.95%)
Sep 17, 2019 7.140 7.190 7.140 7.190 98,098 +0.09(+1.27%)
Sep 16, 2019 7.200 7.200 7.060 7.100 127,349 -0.13(-1.80%)
Sep 13, 2019 7.250 7.280 7.210 7.230 95,400 -0.04(-0.55%)
Sep 12, 2019 7.225 7.280 7.200 7.270 108,672 +0.19(+2.68%)
Sep 11, 2019 7.060 7.090 7.030 7.080 75,343 -0.07(-0.98%)
Sep 10, 2019 7.115 7.159 7.100 7.150 74,215 -0.04(-0.51%)
Sep 09, 2019 7.209 7.209 7.140 7.187 81,158 -0.09(-1.28%)
Sep 06, 2019 7.250 7.310 7.213 7.280 71,500 -0.03(-0.41%)
Sep 05, 2019 7.310 7.340 7.270 7.310 76,915 -0.09(-1.22%)
Sep 04, 2019 7.380 7.440 7.380 7.400 256,764 +0.08(+1.02%)
Sep 03, 2019 7.240 7.360 7.240 7.325 275,340 +0.12(+1.67%)
Aug 30, 2019 7.295 7.295 7.180 7.205 67,700 -0.06(-0.89%)
Aug 29, 2019 7.270 7.324 7.260 7.270 709,754 +0.11(+1.54%)
Aug 28, 2019 7.160 7.200 7.130 7.160 152,962 -0.02(-0.28%)
Aug 27, 2019 7.100 7.190 7.100 7.180 88,891 +0.17(+2.43%)
Aug 26, 2019 6.950 7.010 6.940 7.010 286,758 +0.16(+2.34%)
Aug 23, 2019 6.918 6.950 6.800 6.850 84,200 -0.10(-1.37%)
Aug 22, 2019 6.988 7.000 6.910 6.945 1,642,812 -0.01(-0.22%)
Aug 21, 2019 6.941 6.987 6.930 6.960 2,399,207 +0.05(+0.72%)
Aug 20, 2019 6.890 6.920 6.850 6.910 63,403 -0.10(-1.43%)
Aug 19, 2019 6.970 7.040 6.960 7.010 56,302 +0.08(+1.15%)
Aug 16, 2019 6.855 6.960 6.840 6.930 122,500 +0.31(+4.68%)
Aug 15, 2019 6.645 6.660 6.580 6.620 173,639 -0.05(-0.75%)
Aug 14, 2019 6.640 6.675 6.600 6.670 62,334 -0.10(-1.48%)
Aug 13, 2019 6.732 6.800 6.710 6.770 128,192 +0.04(+0.62%)
Aug 12, 2019 6.693 6.790 6.693 6.728 82,071 +0.03(+0.42%)
Aug 09, 2019 6.710 6.770 6.684 6.700 64,000 -0.11(-1.62%)
Aug 08, 2019 6.825 6.880 6.710 6.810 112,511 -0.08(-1.16%)
Aug 07, 2019 6.827 6.910 6.800 6.890 92,608 -0.02(-0.29%)
Aug 06, 2019 6.854 6.910 6.830 6.910 189,406 +0.11(+1.65%)
Aug 05, 2019 6.795 6.840 6.730 6.798 160,044 -0.08(-1.19%)
Aug 02, 2019 6.883 6.897 6.810 6.880 78,700 +0.07(+1.03%)
Aug 01, 2019 6.765 6.870 6.730 6.810 73,777 +0.04(+0.59%)
Jul 31, 2019 6.818 6.890 6.730 6.770 104,662 -0.07(-1.02%)
Jul 30, 2019 6.850 6.860 6.810 6.840 118,773 -0.10(-1.38%)
Jul 29, 2019 6.927 6.940 6.910 6.936 64,840 +0.06(+0.89%)
Jul 26, 2019 6.865 6.910 6.830 6.875 124,700 -0.05(-0.79%)
Jul 25, 2019 6.965 6.974 6.910 6.930 72,223 -0.10(-1.35%)
Jul 24, 2019 7.010 7.030 6.991 7.025 111,172 +0.08(+1.08%)
Jul 23, 2019 6.927 6.990 6.900 6.950 215,418 -0.09(-1.28%)
Jul 22, 2019 6.940 7.040 6.930 7.040 263,551 +0.00(+0.07%)
Jul 19, 2019 7.200 7.200 6.980 7.035 1,398,100 -0.37(-4.93%)
Jul 18, 2019 7.390 7.490 7.330 7.400 134,282 +0.05(+0.68%)
Jul 17, 2019 7.270 7.350 7.250 7.350 217,756 +0.12(+1.66%)
Jul 16, 2019 7.190 7.250 7.170 7.230 203,140 +0.00(+0.00%)
Jul 15, 2019 7.260 7.300 7.230 7.230 86,392 +0.00(+0.00%)
Jul 12, 2019 7.250 7.250 7.210 7.230 173,900 -0.04(-0.60%)
Jul 11, 2019 7.290 7.310 7.270 7.274 137,506 +0.05(+0.75%)
Jul 10, 2019 7.210 7.230 7.165 7.220 464,381 +0.11(+1.55%)
Jul 09, 2019 7.130 7.170 7.100 7.110 1,485,928 +0.01(+0.14%)
Jul 08, 2019 7.150 7.160 7.100 7.100 1,688,126 -0.03(-0.42%)
Jul 05, 2019 7.100 7.180 7.090 7.130 815,600 -0.02(-0.28%)
Jul 03, 2019 7.135 7.210 7.135 7.150 97,900 +0.15(+2.10%)
Jul 02, 2019 6.970 7.060 6.970 7.003 136,117 +0.17(+2.53%)
Jul 01, 2019 6.912 6.928 6.820 6.830 71,796 -0.08(-1.16%)
Jun 28, 2019 6.940 6.960 6.900 6.910 191,900 +0.06(+0.85%)
Jun 27, 2019 6.860 6.885 6.830 6.851 51,888 -0.02(-0.27%)
Jun 26, 2019 6.880 6.900 6.840 6.870 691,486 -0.12(-1.72%)
Jun 25, 2019 7.020 7.040 6.966 6.990 88,230 -0.07(-1.05%)
Jun 24, 2019 7.055 7.074 7.010 7.064 64,176 +0.05(+0.77%)
Jun 21, 2019 6.983 7.060 6.970 7.010 81,300 +0.04(+0.57%)
Jun 20, 2019 6.950 6.970 6.900 6.970 98,367 +0.06(+0.87%)
Jun 19, 2019 6.840 6.930 6.810 6.910 72,829 -0.03(-0.43%)
Jun 18, 2019 7.010 7.010 6.890 6.940 652,764 +0.19(+2.81%)
Jun 17, 2019 6.750 6.810 6.740 6.750 224,583 +0.01(+0.15%)
Jun 14, 2019 6.740 6.790 6.720 6.740 55,100 +0.04(+0.67%)
Jun 13, 2019 6.695 6.710 6.680 6.695 71,505 +0.04(+0.62%)
Jun 12, 2019 6.603 6.690 6.603 6.654 238,339 +0.09(+1.43%)
Jun 11, 2019 6.570 6.590 6.538 6.560 106,524 +0.02(+0.38%)
Jun 10, 2019 6.560 6.570 6.510 6.535 333,000 -0.09(-1.43%)
Jun 07, 2019 6.680 6.680 6.600 6.630 173,500 +0.15(+2.31%)
Jun 06, 2019 6.475 6.540 6.461 6.480 183,792 +0.12(+1.89%)
Jun 05, 2019 6.380 6.422 6.360 6.360 80,727 -0.02(-0.36%)
Jun 04, 2019 6.380 6.420 6.350 6.383 116,997 +0.14(+2.21%)
Jun 03, 2019 6.230 6.278 6.180 6.245 72,225 +0.04(+0.73%)
May 31, 2019 6.093 6.200 6.090 6.200 149,100 +0.07(+1.14%)
May 30, 2019 6.160 6.160 6.105 6.130 248,142 -0.11(-1.76%)
May 29, 2019 6.202 6.270 6.200 6.240 331,578 -0.15(-2.35%)
May 28, 2019 6.370 6.410 6.340 6.390 57,329 -0.02(-0.31%)
May 24, 2019 6.410 6.450 6.410 6.410 89,900 +0.12(+1.91%)
May 23, 2019 6.290 6.330 6.270 6.290 247,111 -0.10(-1.56%)
May 22, 2019 6.350 6.400 6.350 6.390 71,841 +0.03(+0.47%)
May 21, 2019 6.350 6.410 6.340 6.360 64,530 +0.09(+1.44%)
May 20, 2019 6.280 6.320 6.260 6.270 175,049 +0.05(+0.80%)
May 17, 2019 6.180 6.260 6.180 6.220 64,600 +0.05(+0.81%)
May 16, 2019 6.200 6.250 6.170 6.170 91,478 -0.05(-0.80%)
May 15, 2019 6.147 6.270 6.120 6.220 129,321 +0.00(+0.05%)
May 14, 2019 6.150 6.240 6.120 6.217 210,975 +0.09(+1.42%)
May 13, 2019 6.170 6.180 6.110 6.130 71,932 -0.14(-2.23%)
May 10, 2019 6.194 6.270 6.182 6.270 1,756,600 +0.07(+1.13%)
May 09, 2019 6.150 6.200 6.120 6.200 390,771 -0.06(-0.96%)
May 08, 2019 6.200 6.410 6.150 6.260 142,242 +0.08(+1.29%)
May 07, 2019 6.230 6.240 6.180 6.180 71,016 -0.03(-0.40%)
May 06, 2019 6.180 6.240 6.160 6.205 82,304 -0.02(-0.32%)
May 03, 2019 6.204 6.247 6.180 6.225 88,900 +0.01(+0.24%)
May 02, 2019 6.260 6.260 6.164 6.210 195,110 -0.04(-0.64%)
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.