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

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

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 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 (%)
Jan 31, 2005 5.049 5.099 5.017 5.055 632,730 +0.04(+0.75%)
Jan 28, 2005 4.998 5.049 4.903 5.017 568,554 +0.07(+1.40%)
Jan 27, 2005 4.935 4.973 4.878 4.948 841,580 +0.01(+0.13%)
Jan 26, 2005 4.828 4.954 4.828 4.941 336,093 +0.13(+2.62%)
Jan 25, 2005 4.828 4.859 4.765 4.815 252,109 +0.02(+0.39%)
Jan 24, 2005 4.796 4.815 4.758 4.796 475,696 -0.03(-0.65%)
Jan 21, 2005 4.784 4.834 4.746 4.828 339,104 +0.09(+1.86%)
Jan 20, 2005 4.733 4.765 4.702 4.739 459,216 +0.03(+0.54%)
Jan 19, 2005 4.664 4.821 4.664 4.714 548,746 +0.01(+0.13%)
Jan 18, 2005 4.809 4.878 4.619 4.708 871,371 -0.25(-5.09%)
Jan 14, 2005 4.985 4.985 4.948 4.960 118,369 +0.00(+0.00%)
Jan 13, 2005 4.998 5.004 4.954 4.960 251,792 -0.02(-0.38%)
Jan 12, 2005 4.922 4.998 4.922 4.979 226,280 +0.06(+1.15%)
Jan 11, 2005 5.023 5.023 4.891 4.922 949,491 -0.08(-1.52%)
Jan 10, 2005 5.099 5.156 4.992 4.998 262,568 -0.09(-1.74%)
Jan 07, 2005 5.049 5.112 4.979 5.086 832,548 +0.07(+1.38%)
Jan 06, 2005 5.112 5.118 5.017 5.017 553,658 -0.07(-1.36%)
Jan 05, 2005 5.143 5.143 5.049 5.086 759,815 -0.02(-0.37%)
Jan 04, 2005 5.175 5.194 5.093 5.105 403,438 -0.11(-2.06%)
Jan 03, 2005 5.415 5.459 5.181 5.213 717,506 -0.16(-2.94%)
Dec 31, 2004 5.389 5.389 5.333 5.370 45,477 +0.01(+0.24%)
Dec 30, 2004 5.383 5.383 5.307 5.358 70,514 +0.00(+0.00%)
Dec 29, 2004 5.364 5.377 5.320 5.358 286,970 +0.02(+0.35%)
Dec 28, 2004 5.251 5.345 5.251 5.339 270,966 +0.09(+1.68%)
Dec 27, 2004 5.389 5.389 5.238 5.251 373,806 -0.08(-1.42%)
Dec 23, 2004 5.377 5.446 5.288 5.326 820,822 -0.04(-0.82%)
Dec 22, 2004 5.187 5.383 5.187 5.370 1,307,452 +0.16(+3.03%)
Dec 21, 2004 5.238 5.282 5.181 5.213 388,226 -0.03(-0.48%)
Dec 20, 2004 5.175 5.238 5.131 5.238 339,738 +0.09(+1.84%)
Dec 17, 2004 5.105 5.175 5.086 5.143 158,935 +0.01(+0.12%)
Dec 16, 2004 5.238 5.238 5.105 5.137 326,744 -0.07(-1.33%)
Dec 15, 2004 5.206 5.206 5.143 5.206 370,162 +0.11(+2.10%)
Dec 14, 2004 5.030 5.206 5.030 5.099 936,498 +0.19(+3.86%)
Dec 13, 2004 4.821 4.922 4.809 4.910 463,970 +0.09(+1.97%)
Dec 10, 2004 4.695 4.815 4.695 4.815 410,411 +0.08(+1.60%)
Dec 09, 2004 4.752 4.796 4.689 4.739 496,138 +0.01(+0.13%)
Dec 08, 2004 4.752 4.796 4.683 4.733 348,453 -0.06(-1.19%)
Dec 07, 2004 4.847 4.897 4.758 4.790 318,821 -0.06(-1.30%)
Dec 06, 2004 4.853 4.885 4.809 4.853 225,963 +0.01(+0.26%)
Dec 03, 2004 4.821 4.929 4.821 4.840 475,379 +0.04(+0.92%)
Dec 02, 2004 4.885 4.948 4.790 4.796 1,410,451 -0.05(-1.04%)
Dec 01, 2004 4.670 4.866 4.670 4.847 1,270,690 +0.13(+2.81%)
Nov 30, 2004 4.708 4.765 4.676 4.714 450,818 +0.00(+0.00%)
Nov 29, 2004 4.765 4.771 4.670 4.714 1,108,585 -0.02(-0.40%)
Nov 26, 2004 4.828 4.828 4.714 4.733 240,225 -0.01(-0.13%)
Nov 24, 2004 4.708 4.771 4.708 4.739 1,951,275 +0.02(+0.40%)
Nov 23, 2004 4.664 4.739 4.664 4.720 1,320,288 +0.02(+0.40%)
Nov 22, 2004 4.657 4.752 4.594 4.702 1,956,187 +0.05(+1.09%)
Nov 19, 2004 4.720 4.733 4.645 4.651 1,340,570 -0.11(-2.25%)
Nov 18, 2004 4.821 4.821 4.670 4.758 1,656,064 -0.03(-0.66%)
Nov 17, 2004 4.809 4.834 4.765 4.790 1,454,662 -0.01(-0.13%)
Nov 16, 2004 4.802 4.828 4.771 4.796 337,202 -0.01(-0.13%)
Nov 15, 2004 4.796 4.840 4.777 4.802 786,119 +0.01(+0.13%)
Nov 12, 2004 4.802 4.853 4.790 4.796 785,485 +0.00(+0.00%)
Nov 11, 2004 4.784 4.847 4.771 4.796 1,141,703 -0.01(-0.13%)
Nov 10, 2004 4.771 4.866 4.752 4.802 2,812,188 +0.03(+0.53%)
Nov 09, 2004 4.809 4.834 4.695 4.777 1,127,283 -0.04(-0.92%)
Nov 08, 2004 4.903 4.903 4.809 4.821 831,914 -0.04(-0.91%)
Nov 05, 2004 4.897 4.897 4.809 4.866 830,488 +0.01(+0.13%)
Nov 04, 2004 4.784 4.878 4.771 4.859 1,205,404 +0.08(+1.58%)
Nov 03, 2004 4.796 4.872 4.758 4.784 571,564 -0.01(-0.13%)
Nov 02, 2004 4.796 4.853 4.771 4.790 1,269,897 -0.01(-0.13%)
Nov 01, 2004 4.771 4.809 4.733 4.796 855,683 +0.03(+0.53%)
Oct 29, 2004 4.638 4.784 4.638 4.771 1,309,671 +0.09(+1.89%)
Oct 28, 2004 4.607 4.733 4.601 4.683 1,343,264 +0.13(+2.77%)
Oct 27, 2004 4.462 4.569 4.462 4.556 854,098 +0.08(+1.69%)
Oct 26, 2004 4.506 4.556 4.443 4.481 894,981 -0.06(-1.25%)
Oct 25, 2004 4.594 4.594 4.500 4.537 1,617,875 -0.04(-0.83%)
Oct 22, 2004 4.607 4.607 4.556 4.575 1,047,895 -0.01(-0.14%)
Oct 21, 2004 4.399 4.601 4.399 4.582 1,164,680 +0.17(+3.86%)
Oct 20, 2004 4.449 4.449 4.386 4.411 232,302 -0.04(-0.85%)
Oct 19, 2004 4.493 4.531 4.449 4.449 100,938 -0.02(-0.42%)
Oct 18, 2004 4.468 4.500 4.436 4.468 1,082,915 -0.01(-0.14%)
Oct 15, 2004 4.468 4.525 4.436 4.474 725,429 +0.01(+0.28%)
Oct 14, 2004 4.335 4.518 4.304 4.462 1,157,232 +0.06(+1.43%)
Oct 13, 2004 4.468 4.500 4.285 4.399 863,923 -0.04(-0.85%)
Oct 12, 2004 4.512 4.531 4.380 4.436 1,187,657 -0.11(-2.36%)
Oct 11, 2004 4.607 4.607 4.512 4.544 519,114 -0.02(-0.41%)
Oct 08, 2004 4.531 4.594 4.531 4.563 132,947 +0.03(+0.70%)
Oct 07, 2004 4.588 4.626 4.481 4.531 2,575,924 -0.06(-1.37%)
Oct 06, 2004 4.632 4.670 4.525 4.594 788,971 -0.08(-1.62%)
Oct 05, 2004 4.683 4.733 4.607 4.670 598,027 -0.01(-0.27%)
Oct 04, 2004 4.702 4.720 4.670 4.683 170,819 +0.04(+0.82%)
Oct 01, 2004 4.632 4.689 4.575 4.645 1,370,519 +0.08(+1.66%)
Sep 30, 2004 4.613 4.632 4.537 4.569 1,297,786 -0.08(-1.63%)
Sep 29, 2004 4.544 4.720 4.512 4.645 1,093,848 +0.10(+2.22%)
Sep 28, 2004 4.512 4.588 4.449 4.544 1,676,505 +0.03(+0.70%)
Sep 27, 2004 4.455 4.518 4.392 4.512 1,994,535 +0.09(+2.00%)
Sep 24, 2004 4.373 4.493 4.342 4.424 796,261 +0.03(+0.57%)
Sep 23, 2004 4.291 4.418 4.260 4.399 1,729,273 +0.09(+2.20%)
Sep 22, 2004 4.323 4.361 4.260 4.304 1,026,820 -0.03(-0.58%)
Sep 21, 2004 4.285 4.380 4.285 4.329 359,704 +0.03(+0.73%)
Sep 20, 2004 4.291 4.386 4.260 4.298 1,022,858 +0.02(+0.44%)
Sep 17, 2004 4.304 4.311 4.266 4.279 196,331 -0.01(-0.15%)
Sep 16, 2004 4.197 4.317 4.178 4.285 501,208 +0.10(+2.41%)
Sep 15, 2004 4.096 4.228 4.083 4.184 957,414 +0.06(+1.38%)
Sep 14, 2004 4.026 4.140 4.026 4.127 478,865 +0.08(+1.87%)
Sep 13, 2004 4.064 4.140 4.007 4.051 878,660 -0.01(-0.31%)
Sep 10, 2004 4.039 4.102 3.995 4.064 789,447 -0.06(-1.38%)
Sep 09, 2004 4.102 4.159 4.089 4.121 253,535 -0.02(-0.46%)
Sep 08, 2004 4.171 4.197 4.096 4.140 291,407 -0.04(-0.91%)
Sep 07, 2004 4.247 4.266 4.146 4.178 311,532 -0.02(-0.45%)
Sep 03, 2004 4.203 4.222 4.190 4.197 434,021 -0.01(-0.15%)
Sep 02, 2004 4.260 4.323 4.121 4.203 795,627 -0.02(-0.45%)
Sep 01, 2004 4.146 4.247 4.146 4.222 2,718,538 +0.04(+1.06%)
Aug 31, 2004 4.108 4.228 4.045 4.178 259,081 +0.07(+1.69%)
Aug 30, 2004 4.178 4.178 4.058 4.108 317,395 -0.04(-0.91%)
Aug 27, 2004 3.988 4.178 3.988 4.146 962,644 +0.13(+3.30%)
Aug 26, 2004 3.957 4.077 3.957 4.014 856,951 +0.02(+0.47%)
Aug 25, 2004 4.039 4.083 3.976 3.995 297,270 -0.04(-1.09%)
Aug 24, 2004 4.077 4.165 3.976 4.039 947,590 +0.00(+0.00%)
Aug 23, 2004 4.039 4.089 4.026 4.039 156,241 +0.05(+1.27%)
Aug 20, 2004 3.938 4.064 3.938 3.988 1,694,570 +0.08(+1.94%)
Aug 19, 2004 3.925 3.988 3.881 3.913 965,337 +0.01(+0.32%)
Aug 18, 2004 3.786 3.938 3.780 3.900 2,120,827 +0.11(+2.83%)
Aug 17, 2004 3.749 3.818 3.749 3.793 303,450 +0.08(+2.04%)
Aug 16, 2004 3.793 3.793 3.698 3.717 123,440 -0.01(-0.34%)
Aug 13, 2004 3.679 3.730 3.679 3.730 398,209 +0.05(+1.37%)
Aug 12, 2004 3.698 3.698 3.648 3.679 833,974 -0.05(-1.35%)
Aug 11, 2004 3.799 3.799 3.692 3.730 111,238 -0.06(-1.50%)
Aug 10, 2004 3.755 3.799 3.730 3.786 328,012 +0.01(+0.33%)
Aug 09, 2004 3.692 3.786 3.692 3.774 520,065 +0.04(+1.01%)
Aug 06, 2004 3.786 3.786 3.698 3.736 693,579 -0.04(-1.00%)
Aug 05, 2004 3.755 3.812 3.755 3.774 1,219,824 -0.03(-0.66%)
Aug 04, 2004 3.831 3.831 3.780 3.799 553,658 -0.01(-0.33%)
Aug 03, 2004 3.850 3.850 3.799 3.812 475,221 -0.01(-0.17%)
Aug 02, 2004 3.805 3.818 3.761 3.818 1,259,597 +0.06(+1.68%)
Jul 30, 2004 3.793 3.818 3.749 3.755 402,805 -0.06(-1.49%)
Jul 29, 2004 3.685 3.818 3.685 3.812 1,330,587 +0.11(+3.07%)
Jul 28, 2004 3.704 3.805 3.660 3.698 933,804 +0.02(+0.51%)
Jul 27, 2004 3.660 3.730 3.597 3.679 811,314 +0.03(+0.86%)
Jul 26, 2004 3.654 3.692 3.572 3.648 543,992 -0.03(-0.86%)
Jul 23, 2004 3.818 3.818 3.648 3.679 1,004,635 -0.11(-2.83%)
Jul 22, 2004 3.780 3.818 3.768 3.786 1,454,186 +0.00(+0.00%)
Jul 21, 2004 3.805 3.824 3.761 3.786 803,550 -0.01(-0.33%)
Jul 20, 2004 3.749 3.824 3.749 3.799 436,715 +0.03(+0.67%)
Jul 19, 2004 3.812 3.824 3.774 3.774 86,519 -0.03(-0.66%)
Jul 16, 2004 3.805 3.894 3.742 3.799 650,477 +0.00(+0.00%)
Jul 15, 2004 3.692 3.799 3.685 3.799 607,535 +0.11(+2.91%)
Jul 14, 2004 3.660 3.717 3.660 3.692 463,336 +0.00(+0.00%)
Jul 13, 2004 3.685 3.717 3.673 3.692 231,985 -0.01(-0.34%)
Jul 12, 2004 3.742 3.742 3.654 3.704 196,490 -0.02(-0.51%)
Jul 09, 2004 3.723 3.755 3.692 3.723 121,380 +0.00(+0.00%)
Jul 08, 2004 3.698 3.755 3.667 3.723 834,925 +0.04(+1.20%)
Jul 07, 2004 3.648 3.711 3.648 3.679 330,864 +0.03(+0.86%)
Jul 06, 2004 3.673 3.692 3.622 3.648 2,170,900 -0.01(-0.34%)
Jul 02, 2004 3.704 3.749 3.641 3.660 175,098 -0.04(-1.19%)
Jul 01, 2004 3.761 3.761 3.698 3.704 122,172 -0.06(-1.51%)
Jun 30, 2004 3.768 3.793 3.736 3.761 513,410 +0.03(+0.68%)
Jun 29, 2004 3.736 3.768 3.717 3.736 311,215 +0.03(+0.68%)
Jun 28, 2004 3.774 3.786 3.711 3.711 334,350 -0.01(-0.34%)
Jun 25, 2004 3.837 3.850 3.723 3.723 293,467 -0.08(-2.16%)
Jun 24, 2004 3.812 3.862 3.786 3.805 2,173,911 +0.02(+0.50%)
Jun 23, 2004 3.786 3.793 3.761 3.786 286,495 +0.03(+0.84%)
Jun 22, 2004 3.818 3.818 3.730 3.755 171,295 -0.06(-1.49%)
Jun 21, 2004 3.799 3.831 3.768 3.812 291,566 -0.01(-0.33%)
Jun 18, 2004 3.774 3.850 3.736 3.824 447,649 +0.08(+2.19%)
Jun 17, 2004 3.717 3.755 3.648 3.742 356,059 +0.03(+0.68%)
Jun 16, 2004 3.723 3.755 3.692 3.717 349,245 -0.03(-0.67%)
Jun 15, 2004 3.723 3.831 3.717 3.742 316,761 +0.03(+0.68%)
Jun 14, 2004 3.755 3.786 3.698 3.717 815,276 -0.06(-1.51%)
Jun 10, 2004 3.805 3.818 3.736 3.774 2,070,754 +0.02(+0.50%)
Jun 09, 2004 3.704 3.761 3.698 3.755 1,896,448 +0.06(+1.54%)
Jun 08, 2004 3.723 3.730 3.679 3.698 586,618 -0.01(-0.34%)
Jun 07, 2004 3.698 3.723 3.648 3.711 1,093,373 +0.08(+2.08%)
Jun 04, 2004 3.654 3.704 3.597 3.635 354,950 +0.04(+1.05%)
Jun 03, 2004 3.749 3.749 3.578 3.597 159,569 -0.14(-3.72%)
Jun 02, 2004 3.723 3.768 3.717 3.736 257,655 -0.01(-0.17%)
Jun 01, 2004 3.894 3.894 3.723 3.742 1,058,512 -0.16(-4.20%)
May 28, 2004 3.925 3.925 3.887 3.906 673,296 +0.04(+0.98%)
May 27, 2004 3.805 3.913 3.786 3.868 803,074 +0.13(+3.37%)
May 26, 2004 3.723 3.786 3.723 3.742 103,949 +0.04(+1.19%)
May 25, 2004 3.667 3.736 3.660 3.698 672,028 +0.01(+0.34%)
May 24, 2004 3.591 3.685 3.584 3.685 576,952 +0.11(+3.00%)
May 21, 2004 3.597 3.629 3.572 3.578 227,865 +0.02(+0.53%)
May 20, 2004 3.685 3.730 3.547 3.559 252,109 -0.13(-3.42%)
May 19, 2004 3.679 3.786 3.660 3.685 181,595 +0.05(+1.39%)
May 18, 2004 3.597 3.654 3.566 3.635 744,603 +0.09(+2.49%)
May 17, 2004 3.660 3.660 3.534 3.547 1,037,437 -0.07(-1.92%)
May 14, 2004 3.597 3.679 3.540 3.616 204,254 +0.04(+1.24%)
May 13, 2004 3.547 3.648 3.547 3.572 535,436 +0.03(+0.71%)
May 12, 2004 3.635 3.660 3.484 3.547 543,517 -0.06(-1.75%)
May 11, 2004 3.502 3.641 3.502 3.610 651,270 +0.10(+2.88%)
May 10, 2004 3.616 3.616 3.477 3.509 341,164 -0.12(-3.30%)
May 07, 2004 3.597 3.660 3.471 3.629 2,256,310 -0.01(-0.35%)
May 06, 2004 3.793 3.793 3.553 3.641 1,214,119 -0.16(-4.15%)
May 05, 2004 3.837 3.850 3.774 3.799 1,587,134 -0.01(-0.17%)
May 04, 2004 3.717 3.868 3.717 3.805 1,002,258 +0.09(+2.38%)
May 03, 2004 3.850 3.850 3.711 3.717 373,965 -0.10(-2.64%)
Apr 30, 2004 3.831 3.913 3.818 3.818 663,630 -0.04(-1.14%)
Apr 29, 2004 3.951 3.988 3.831 3.862 578,854 -0.08(-1.92%)
Apr 28, 2004 3.913 3.982 3.913 3.938 588,678 -0.13(-3.26%)
Apr 27, 2004 4.102 4.134 4.051 4.070 715,921 -0.04(-0.92%)
Apr 26, 2004 4.134 4.178 4.070 4.108 879,611 +0.01(+0.31%)
Apr 23, 2004 4.089 4.134 4.039 4.096 561,898 +0.01(+0.15%)
Apr 22, 2004 3.988 4.102 3.976 4.089 628,135 +0.14(+3.51%)
Apr 21, 2004 4.152 4.152 3.913 3.951 1,564,633 -0.18(-4.28%)
Apr 20, 2004 4.134 4.197 4.077 4.127 1,003,051 +0.04(+0.93%)
Apr 19, 2004 4.070 4.146 4.070 4.089 161,787 -0.02(-0.46%)
Apr 16, 2004 4.152 4.228 4.108 4.108 543,517 -0.02(-0.46%)
Apr 15, 2004 4.159 4.190 4.077 4.127 477,598 -0.06(-1.51%)
Apr 14, 2004 4.241 4.272 4.134 4.190 814,325 -0.08(-1.78%)
Apr 13, 2004 4.285 4.291 4.253 4.266 1,892,803 -0.01(-0.29%)
Apr 12, 2004 4.197 4.298 4.178 4.279 1,100,821 +0.08(+1.95%)
Apr 08, 2004 4.197 4.241 4.077 4.197 553,500 +0.01(+0.15%)
Apr 07, 2004 4.140 4.216 4.102 4.190 1,216,021 +0.01(+0.30%)
Apr 06, 2004 4.279 4.285 4.121 4.178 513,568 -0.09(-2.22%)
Apr 05, 2004 4.197 4.317 4.197 4.272 1,710,574 +0.08(+1.80%)
Apr 02, 2004 4.140 4.228 4.115 4.197 885,949 +0.06(+1.37%)
Apr 01, 2004 4.039 4.171 4.026 4.140 811,948 +0.08(+2.02%)
Mar 31, 2004 3.976 4.058 3.963 4.058 765,678 +0.11(+2.88%)
Mar 30, 2004 3.982 3.982 3.913 3.944 864,081 -0.01(-0.16%)
Mar 29, 2004 3.944 3.988 3.919 3.951 595,967 +0.06(+1.46%)
Mar 26, 2004 3.868 3.913 3.799 3.894 945,054 +0.03(+0.65%)
Mar 25, 2004 3.913 3.913 3.711 3.868 1,078,953 +0.02(+0.49%)
Mar 24, 2004 3.831 3.913 3.818 3.850 1,382,245 -0.01(-0.33%)
Mar 23, 2004 3.951 3.951 3.850 3.862 694,688 -0.03(-0.65%)
Mar 22, 2004 3.988 3.988 3.824 3.887 799,588 -0.09(-2.22%)
Mar 19, 2004 3.976 4.033 3.976 3.976 491,701 -0.04(-1.10%)
Mar 18, 2004 4.102 4.102 4.001 4.020 329,913 -0.04(-0.93%)
Mar 17, 2004 4.096 4.096 4.039 4.058 963,119 +0.01(+0.16%)
Mar 16, 2004 4.064 4.102 3.932 4.051 663,788 +0.04(+0.94%)
Mar 15, 2004 4.096 4.096 3.982 4.014 866,934 -0.14(-3.34%)
Mar 12, 2004 4.096 4.178 3.982 4.152 1,933,211 +0.07(+1.70%)
Mar 11, 2004 4.108 4.146 4.033 4.083 2,081,846 -0.02(-0.46%)
Mar 10, 2004 4.317 4.317 4.102 4.102 1,907,223 -0.20(-4.69%)
Mar 09, 2004 4.348 4.354 4.241 4.304 669,968 -0.05(-1.16%)
Mar 08, 2004 4.354 4.367 4.317 4.354 605,316 -0.07(-1.57%)
Mar 05, 2004 4.424 4.449 4.411 4.424 513,727 +0.00(+0.00%)
Mar 04, 2004 4.436 4.436 4.367 4.424 424,197 -0.01(-0.14%)
Mar 03, 2004 4.487 4.525 4.418 4.430 816,860 -0.10(-2.23%)
Mar 02, 2004 4.569 4.588 4.512 4.531 652,379 -0.08(-1.78%)
Mar 01, 2004 4.500 4.638 4.481 4.613 1,204,929 +0.09(+1.95%)
Feb 27, 2004 4.493 4.664 4.418 4.525 2,908,214 +0.00(+0.00%)
Feb 26, 2004 4.512 4.544 4.487 4.525 1,615,340 +0.03(+0.56%)
Feb 25, 2004 4.392 4.537 4.392 4.500 2,016,244 +0.08(+1.71%)
Feb 24, 2004 4.418 4.443 4.386 4.424 206,473 -0.04(-0.85%)
Feb 23, 2004 4.411 4.512 4.367 4.462 969,774 +0.04(+0.86%)
Feb 20, 2004 4.449 4.506 4.424 4.424 100,305 -0.09(-2.09%)
Feb 19, 2004 4.588 4.607 4.512 4.518 739,373 -0.08(-1.78%)
Feb 18, 2004 4.544 4.632 4.544 4.601 1,279,088 -0.01(-0.14%)
Feb 17, 2004 4.354 4.607 4.354 4.607 1,005,111 +0.26(+5.95%)
Feb 13, 2004 4.329 4.373 4.260 4.348 754,427 +0.04(+0.88%)
Feb 12, 2004 4.285 4.354 4.235 4.310 661,570 -0.04(-0.87%)
Feb 11, 2004 4.260 4.405 4.165 4.348 383,156 +0.04(+1.03%)
Feb 10, 2004 4.127 4.342 4.127 4.304 461,118 +0.18(+4.28%)
Feb 09, 2004 4.121 4.178 4.064 4.127 992,117 -0.02(-0.46%)
Feb 06, 2004 4.209 4.209 4.134 4.146 1,265,777 -0.08(-1.94%)
Feb 05, 2004 4.260 4.291 4.228 4.228 1,518,521 -0.08(-1.90%)
Feb 04, 2004 4.354 4.354 4.272 4.310 2,337,917 -0.04(-1.01%)
Feb 03, 2004 4.291 4.418 4.272 4.354 2,227,946 +0.12(+2.83%)
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.