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 (%)
Mar 31, 2017 8.539 8.539 8.401 8.434 2,291,956 -0.09(-1.05%)
Mar 30, 2017 8.710 8.710 8.466 8.523 1,561,871 -0.19(-2.14%)
Mar 29, 2017 8.710 8.726 8.568 8.710 1,793,307 -0.03(-0.37%)
Mar 28, 2017 8.296 8.742 8.279 8.742 1,650,359 +0.45(+5.48%)
Mar 27, 2017 8.279 8.312 8.166 8.287 577,000 +0.03(+0.39%)
Mar 24, 2017 8.206 8.336 8.190 8.255 682,893 +0.08(+0.99%)
Mar 23, 2017 8.158 8.255 8.158 8.174 844,459 +0.02(+0.20%)
Mar 22, 2017 8.182 8.190 8.056 8.158 1,166,200 -0.04(-0.49%)
Mar 21, 2017 8.109 8.255 8.109 8.198 1,092,878 +0.10(+1.20%)
Mar 20, 2017 8.133 8.141 8.068 8.101 696,315 -0.02(-0.20%)
Mar 17, 2017 8.117 8.182 8.109 8.117 979,501 +0.03(+0.40%)
Mar 16, 2017 8.036 8.182 7.995 8.085 996,806 +0.08(+1.01%)
Mar 15, 2017 7.874 8.020 7.817 8.003 1,059,879 +0.16(+2.07%)
Mar 14, 2017 8.068 8.076 7.817 7.841 1,572,116 -0.24(-2.91%)
Mar 13, 2017 7.938 8.085 7.938 8.076 1,082,858 +0.15(+1.95%)
Mar 10, 2017 8.003 8.016 7.898 7.922 1,251,804 -0.01(-0.10%)
Mar 09, 2017 7.938 7.963 7.898 7.930 801,589 -0.02(-0.31%)
Mar 08, 2017 7.979 8.036 7.938 7.955 1,097,320 -0.02(-0.20%)
Mar 07, 2017 8.012 8.052 7.951 7.971 1,320,583 -0.02(-0.30%)
Mar 06, 2017 7.874 8.016 7.833 7.995 1,149,598 +0.11(+1.34%)
Mar 03, 2017 7.809 7.898 7.809 7.890 886,082 +0.06(+0.83%)
Mar 02, 2017 7.857 7.865 7.800 7.825 1,319,907 -0.08(-1.03%)
Mar 01, 2017 7.914 7.955 7.865 7.906 1,192,041 -0.01(-0.10%)
Feb 28, 2017 7.874 7.955 7.825 7.914 1,737,313 +0.07(+0.93%)
Feb 27, 2017 7.857 7.874 7.792 7.841 866,416 +0.03(+0.42%)
Feb 24, 2017 7.857 7.882 7.792 7.809 1,028,617 -0.11(-1.43%)
Feb 23, 2017 7.955 7.955 7.869 7.922 1,172,664 +0.02(+0.21%)
Feb 22, 2017 7.947 7.959 7.890 7.906 810,512 -0.07(-0.92%)
Feb 21, 2017 7.938 7.995 7.938 7.979 926,019 +0.02(+0.20%)
Feb 17, 2017 7.963 7.963 7.963 0 -0.02(-0.30%)
Feb 16, 2017 7.987 8.044 7.963 7.987 1,049,420 +0.03(+0.41%)
Feb 15, 2017 7.914 7.995 7.914 7.955 1,837,676 +0.02(+0.31%)
Feb 14, 2017 7.947 7.963 7.857 7.930 1,379,149 -0.01(-0.10%)
Feb 13, 2017 7.849 8.003 7.825 7.938 769,161 +0.11(+1.35%)
Feb 10, 2017 7.800 7.849 7.752 7.833 1,122,880 +0.01(+0.10%)
Feb 09, 2017 7.752 7.841 7.581 7.825 1,571,601 +0.05(+0.63%)
Feb 08, 2017 7.711 7.792 7.654 7.776 1,101,417 +0.07(+0.95%)
Feb 07, 2017 7.622 7.711 7.565 7.703 1,705,586 +0.06(+0.74%)
Feb 06, 2017 7.573 7.695 7.549 7.646 936,099 +0.01(+0.11%)
Feb 03, 2017 7.492 7.662 7.403 7.638 1,275,031 +0.15(+1.95%)
Feb 02, 2017 7.427 7.541 7.378 7.492 887,231 +0.10(+1.32%)
Feb 01, 2017 7.322 7.435 7.265 7.395 1,175,755 +0.06(+0.89%)
Jan 31, 2017 7.192 7.370 7.135 7.330 1,136,810 +0.15(+2.15%)
Jan 30, 2017 7.265 7.265 7.131 7.175 897,793 -0.06(-0.90%)
Jan 27, 2017 7.313 7.370 7.232 7.240 520,553 -0.11(-1.55%)
Jan 26, 2017 7.305 7.427 7.285 7.354 1,048,357 +0.04(+0.55%)
Jan 25, 2017 7.184 7.322 7.175 7.313 465,793 +0.11(+1.46%)
Jan 24, 2017 7.216 7.281 7.159 7.208 1,104,869 -0.03(-0.45%)
Jan 23, 2017 7.273 7.273 7.102 7.240 1,305,555 -0.03(-0.45%)
Jan 20, 2017 7.094 7.289 7.046 7.273 1,306,601 +0.19(+2.63%)
Jan 19, 2017 7.029 7.102 7.001 7.086 693,801 +0.03(+0.46%)
Jan 18, 2017 7.029 7.119 7.017 7.054 1,565,778 +0.02(+0.27%)
Jan 17, 2017 6.963 7.075 6.906 7.035 1,398,214 +0.07(+1.04%)
Jan 13, 2017 6.963 6.963 6.963 0 -0.02(-0.23%)
Jan 12, 2017 6.874 7.027 6.874 6.979 1,339,891 +0.13(+1.88%)
Jan 11, 2017 6.608 6.866 6.608 6.850 873,067 +0.19(+2.90%)
Jan 10, 2017 6.625 6.689 6.584 6.657 1,289,472 +0.05(+0.73%)
Jan 09, 2017 6.584 6.661 6.552 6.608 697,766 +0.00(+0.00%)
Jan 06, 2017 6.576 6.641 6.576 6.608 934,111 -0.01(-0.12%)
Jan 05, 2017 6.520 6.653 6.488 6.616 882,357 +0.13(+1.99%)
Jan 04, 2017 6.496 6.588 6.472 6.488 771,589 +0.03(+0.50%)
Jan 03, 2017 6.616 6.681 6.443 6.455 722,030 -0.15(-2.31%)
Dec 30, 2016 6.608 6.608 6.608 0 +0.00(+0.00%)
Dec 29, 2016 6.439 6.633 6.439 6.608 642,942 +0.20(+3.14%)
Dec 28, 2016 6.319 6.492 6.286 6.407 767,592 +0.12(+1.92%)
Dec 27, 2016 6.367 6.367 6.238 6.286 449,438 -0.06(-1.01%)
Dec 23, 2016 6.351 6.351 6.351 0 -0.13(-1.99%)
Dec 22, 2016 6.504 6.532 6.447 6.480 741,505 -0.05(-0.74%)
Dec 21, 2016 6.552 6.560 6.472 6.528 676,951 -0.01(-0.12%)
Dec 20, 2016 6.568 6.568 6.488 6.536 752,017 -0.05(-0.73%)
Dec 19, 2016 6.761 6.769 6.548 6.584 742,838 -0.17(-2.50%)
Dec 16, 2016 6.802 6.874 6.705 6.753 1,582,001 -0.10(-1.41%)
Dec 15, 2016 6.753 6.854 6.705 6.850 1,019,688 +0.12(+1.79%)
Dec 14, 2016 6.705 6.947 6.705 6.729 1,287,279 -0.15(-2.22%)
Dec 13, 2016 6.794 6.910 6.777 6.882 871,834 +0.10(+1.42%)
Dec 12, 2016 6.802 6.834 6.721 6.786 272,932 -0.04(-0.59%)
Dec 09, 2016 6.737 6.834 6.737 6.826 1,439,926 +0.10(+1.56%)
Dec 08, 2016 6.794 6.836 6.701 6.721 819,003 -0.07(-1.07%)
Dec 07, 2016 6.729 6.890 6.725 6.794 1,119,712 +0.09(+1.32%)
Dec 06, 2016 6.729 6.777 6.697 6.705 921,525 -0.04(-0.60%)
Dec 05, 2016 6.641 6.769 6.620 6.745 741,099 +0.10(+1.58%)
Dec 02, 2016 6.439 6.681 6.439 6.641 1,094,947 +0.23(+3.51%)
Dec 01, 2016 6.415 6.520 6.311 6.415 1,600,117 -0.02(-0.25%)
Nov 30, 2016 6.447 6.472 6.238 6.431 5,181,983 +0.03(+0.50%)
Nov 29, 2016 6.464 6.464 6.358 6.399 1,793,026 -0.10(-1.61%)
Nov 28, 2016 6.544 6.649 6.496 6.504 1,990,370 -0.04(-0.62%)
Nov 25, 2016 6.641 6.649 6.439 6.544 663,461 -0.10(-1.45%)
Nov 23, 2016 6.641 6.641 6.641 0 +0.08(+1.23%)
Nov 22, 2016 6.592 6.608 6.480 6.560 724,172 +0.07(+1.12%)
Nov 21, 2016 6.415 6.496 6.399 6.488 995,026 +0.12(+1.90%)
Nov 18, 2016 6.351 6.383 6.327 6.367 623,548 +0.04(+0.64%)
Nov 17, 2016 6.359 6.423 6.278 6.327 883,883 -0.06(-0.88%)
Nov 16, 2016 6.238 6.399 6.222 6.383 1,687,661 +0.13(+2.06%)
Nov 15, 2016 6.230 6.295 6.194 6.254 1,056,886 +0.06(+0.91%)
Nov 14, 2016 6.311 6.335 6.174 6.198 956,542 -0.14(-2.28%)
Nov 11, 2016 6.520 6.633 6.343 6.343 1,758,746 -0.22(-3.31%)
Nov 10, 2016 6.842 6.874 6.560 6.560 1,811,335 -0.30(-4.34%)
Nov 09, 2016 6.914 7.003 6.842 6.858 950,355 -0.14(-2.07%)
Nov 08, 2016 7.019 7.067 7.003 7.003 1,095,794 -0.04(-0.57%)
Nov 07, 2016 6.995 7.075 6.890 7.043 974,580 +0.14(+2.10%)
Nov 04, 2016 6.971 7.019 6.898 6.898 774,779 -0.06(-0.81%)
Nov 03, 2016 7.011 7.079 6.955 6.955 732,537 -0.05(-0.69%)
Nov 02, 2016 6.818 7.011 6.744 7.003 1,000,024 +0.18(+2.59%)
Nov 01, 2016 6.979 6.995 6.806 6.826 646,797 -0.15(-2.19%)
Oct 31, 2016 6.898 7.003 6.890 6.979 679,286 +0.08(+1.17%)
Oct 28, 2016 6.963 7.019 6.882 6.898 1,039,105 -0.09(-1.27%)
Oct 27, 2016 6.963 7.035 6.947 6.987 739,958 +0.00(+0.00%)
Oct 26, 2016 7.059 7.107 6.971 6.987 989,956 -0.12(-1.70%)
Oct 25, 2016 7.067 7.180 7.059 7.107 505,185 +0.05(+0.68%)
Oct 24, 2016 7.035 7.083 7.019 7.059 701,934 +0.03(+0.46%)
Oct 21, 2016 7.059 7.083 7.011 7.027 1,578,399 -0.10(-1.36%)
Oct 20, 2016 7.164 7.180 7.083 7.124 1,348,520 -0.06(-0.78%)
Oct 19, 2016 6.874 7.188 6.842 7.180 2,017,226 +0.31(+4.57%)
Oct 18, 2016 6.850 6.866 6.745 6.866 881,552 +0.09(+1.31%)
Oct 17, 2016 6.713 6.786 6.697 6.777 849,686 +0.02(+0.36%)
Oct 14, 2016 6.745 6.777 6.697 6.753 1,047,384 +0.04(+0.60%)
Oct 13, 2016 6.729 6.749 6.625 6.713 689,723 -0.06(-0.95%)
Oct 12, 2016 6.697 6.802 6.689 6.777 682,298 +0.06(+0.96%)
Oct 11, 2016 6.608 6.745 6.608 6.713 676,451 +0.07(+1.09%)
Oct 10, 2016 6.665 6.705 6.633 6.641 492,854 -0.04(-0.60%)
Oct 07, 2016 6.729 6.729 6.641 6.681 776,462 -0.02(-0.36%)
Oct 06, 2016 6.705 6.737 6.681 6.705 323,446 -0.03(-0.48%)
Oct 05, 2016 6.729 6.753 6.657 6.737 1,164,898 +0.03(+0.48%)
Oct 04, 2016 6.681 6.721 6.633 6.705 836,023 +0.02(+0.24%)
Oct 03, 2016 6.568 6.689 6.488 6.689 1,143,991 +0.10(+1.47%)
Sep 30, 2016 6.665 6.681 6.568 6.592 589,153 -0.05(-0.73%)
Sep 29, 2016 6.745 6.858 6.633 6.641 533,565 -0.14(-2.02%)
Sep 28, 2016 6.777 6.794 6.729 6.777 526,668 +0.02(+0.36%)
Sep 27, 2016 6.777 6.810 6.737 6.753 319,572 -0.02(-0.36%)
Sep 26, 2016 6.858 6.882 6.761 6.777 459,986 -0.10(-1.41%)
Sep 23, 2016 6.906 6.906 6.858 6.874 340,981 -0.06(-0.93%)
Sep 22, 2016 6.930 6.955 6.890 6.938 485,696 +0.05(+0.70%)
Sep 21, 2016 6.721 6.906 6.713 6.890 409,640 +0.20(+3.01%)
Sep 20, 2016 6.641 6.709 6.633 6.689 422,264 +0.07(+1.09%)
Sep 19, 2016 6.641 6.701 6.608 6.616 593,172 +0.01(+0.12%)
Sep 16, 2016 6.544 6.673 6.504 6.608 604,782 +0.01(+0.12%)
Sep 15, 2016 6.608 6.677 6.544 6.600 443,893 +0.02(+0.24%)
Sep 14, 2016 6.584 6.633 6.516 6.584 583,115 +0.02(+0.37%)
Sep 13, 2016 6.689 6.713 6.536 6.560 475,844 -0.19(-2.74%)
Sep 12, 2016 6.665 6.769 6.649 6.745 442,040 +0.04(+0.60%)
Sep 09, 2016 6.818 6.818 6.697 6.705 910,512 -0.18(-2.57%)
Sep 08, 2016 6.802 6.886 6.761 6.882 1,030,086 +0.09(+1.30%)
Sep 07, 2016 6.866 6.866 6.794 6.794 595,967 -0.05(-0.71%)
Sep 06, 2016 6.777 6.882 6.777 6.842 497,507 -0.03(-0.47%)
Sep 02, 2016 6.745 6.874 6.874 6.874 622,791 +0.18(+2.64%)
Sep 01, 2016 6.697 6.786 6.625 6.697 501,514 -0.01(-0.12%)
Aug 31, 2016 6.745 6.753 6.608 6.705 1,001,203 -0.02(-0.36%)
Aug 30, 2016 6.769 6.818 6.665 6.729 725,868 -0.02(-0.36%)
Aug 29, 2016 6.745 6.761 6.681 6.753 433,777 +0.03(+0.48%)
Aug 26, 2016 6.834 6.898 6.697 6.721 804,199 -0.12(-1.76%)
Aug 25, 2016 6.753 6.866 6.745 6.842 477,219 +0.08(+1.19%)
Aug 24, 2016 6.769 6.794 6.681 6.761 616,185 +0.00(+0.00%)
Aug 23, 2016 6.842 6.914 6.761 6.761 663,464 -0.05(-0.71%)
Aug 22, 2016 6.898 6.947 6.794 6.810 462,211 -0.07(-1.05%)
Aug 19, 2016 7.003 7.003 6.850 6.882 515,783 -0.14(-2.06%)
Aug 18, 2016 6.995 7.095 6.898 7.027 606,132 +0.05(+0.69%)
Aug 17, 2016 7.011 7.019 6.906 6.979 641,882 -0.06(-0.80%)
Aug 16, 2016 7.075 7.164 7.035 7.035 649,186 -0.04(-0.57%)
Aug 15, 2016 7.140 7.196 7.067 7.075 322,509 -0.06(-0.79%)
Aug 12, 2016 7.277 7.309 7.132 7.132 652,148 -0.15(-2.10%)
Aug 11, 2016 7.228 7.301 7.204 7.285 850,555 +0.06(+0.89%)
Aug 10, 2016 7.188 7.252 7.180 7.220 755,152 +0.02(+0.34%)
Aug 09, 2016 7.164 7.248 7.148 7.196 495,358 +0.01(+0.11%)
Aug 08, 2016 7.132 7.272 7.116 7.188 642,908 +0.06(+0.79%)
Aug 05, 2016 7.140 7.164 7.107 7.132 783,297 -0.02(-0.34%)
Aug 04, 2016 7.091 7.172 7.067 7.156 1,338,702 +0.05(+0.68%)
Aug 03, 2016 6.955 7.164 6.890 7.107 1,323,545 +0.14(+1.96%)
Aug 02, 2016 6.882 7.003 6.882 6.971 1,894,705 +0.06(+0.93%)
Aug 01, 2016 6.963 7.019 6.898 6.906 1,648,384 -0.08(-1.15%)
Jul 29, 2016 6.963 7.003 6.906 6.987 567,469 +0.03(+0.46%)
Jul 28, 2016 6.898 6.971 6.842 6.955 635,036 +0.02(+0.23%)
Jul 27, 2016 7.051 7.075 6.898 6.938 631,095 -0.13(-1.82%)
Jul 26, 2016 7.067 7.075 6.995 7.067 654,837 +0.01(+0.11%)
Jul 25, 2016 7.132 7.204 7.019 7.059 1,401,247 -0.07(-1.02%)
Jul 22, 2016 7.156 7.236 7.132 7.132 907,465 -0.02(-0.34%)
Jul 21, 2016 7.140 7.228 7.107 7.156 1,137,992 -0.01(-0.11%)
Jul 20, 2016 7.260 7.268 7.156 7.164 1,266,361 -0.08(-1.11%)
Jul 19, 2016 7.341 7.373 7.236 7.244 1,444,806 -0.09(-1.21%)
Jul 18, 2016 7.228 7.341 7.156 7.333 1,007,003 +0.10(+1.33%)
Jul 15, 2016 7.083 7.252 7.083 7.236 1,337,541 +0.14(+2.04%)
Jul 14, 2016 7.019 7.124 6.951 7.091 741,084 +0.09(+1.26%)
Jul 13, 2016 6.955 7.020 6.874 7.003 717,725 +0.05(+0.69%)
Jul 12, 2016 6.971 7.055 6.938 6.955 655,464 -0.02(-0.23%)
Jul 11, 2016 6.971 7.108 6.930 6.971 671,248 +0.00(+0.00%)
Jul 08, 2016 6.729 6.987 6.713 6.971 9,745,997 +0.26(+3.84%)
Jul 07, 2016 6.721 6.786 6.681 6.713 882,973 -0.02(-0.36%)
Jul 06, 2016 6.794 6.866 6.673 6.737 1,260,763 -0.09(-1.30%)
Jul 05, 2016 6.987 6.987 6.794 6.826 906,291 -0.15(-2.19%)
Jul 01, 2016 6.930 6.979 6.979 6.979 644,532 +0.07(+1.05%)
Jun 30, 2016 6.882 6.967 6.834 6.906 1,364,428 +0.00(+0.00%)
Jun 29, 2016 6.930 6.971 6.882 6.906 821,903 +0.02(+0.23%)
Jun 28, 2016 6.584 6.890 6.584 6.890 1,179,981 +0.35(+5.42%)
Jun 27, 2016 6.665 6.665 6.443 6.536 848,180 -0.14(-2.17%)
Jun 24, 2016 6.721 6.761 6.592 6.681 1,126,956 -0.26(-3.71%)
Jun 23, 2016 6.818 6.947 6.818 6.938 1,088,122 +0.14(+2.01%)
Jun 22, 2016 6.858 6.938 6.794 6.802 1,669,436 -0.03(-0.47%)
Jun 21, 2016 6.850 6.866 6.794 6.834 955,980 +0.02(+0.24%)
Jun 20, 2016 6.834 6.894 6.802 6.818 837,807 +0.05(+0.71%)
Jun 17, 2016 6.520 6.769 6.520 6.769 1,445,740 +0.22(+3.32%)
Jun 16, 2016 6.536 6.560 6.455 6.552 1,511,165 -0.01(-0.12%)
Jun 15, 2016 6.528 6.576 6.488 6.560 1,362,611 +0.05(+0.74%)
Jun 14, 2016 6.544 6.560 6.488 6.512 1,604,414 -0.03(-0.49%)
Jun 13, 2016 6.520 6.552 6.455 6.544 1,351,837 -0.02(-0.37%)
Jun 10, 2016 6.625 6.625 6.496 6.568 945,388 -0.10(-1.57%)
Jun 09, 2016 6.713 6.753 6.641 6.673 1,315,526 -0.10(-1.43%)
Jun 08, 2016 6.536 6.777 6.536 6.769 1,059,634 +0.26(+3.96%)
Jun 07, 2016 6.423 6.528 6.399 6.512 1,024,224 +0.08(+1.25%)
Jun 06, 2016 6.254 6.431 6.230 6.431 1,123,624 +0.18(+2.83%)
Jun 03, 2016 6.142 6.262 6.142 6.254 3,874,129 +0.11(+1.83%)
Jun 02, 2016 6.150 6.182 6.125 6.142 580,252 -0.02(-0.39%)
Jun 01, 2016 6.125 6.182 6.037 6.166 864,529 +0.02(+0.26%)
May 31, 2016 6.222 6.266 6.101 6.150 1,226,310 -0.09(-1.42%)
May 27, 2016 6.262 6.238 6.238 6.238 651,117 -0.02(-0.26%)
May 26, 2016 6.254 6.303 6.238 6.254 810,545 +0.02(+0.39%)
May 25, 2016 6.246 6.295 6.198 6.230 1,323,851 +0.01(+0.13%)
May 24, 2016 6.238 6.278 6.190 6.222 901,982 +0.02(+0.39%)
May 23, 2016 6.327 6.327 6.190 6.198 1,246,207 -0.11(-1.79%)
May 20, 2016 6.415 6.455 6.286 6.311 472,834 -0.07(-1.13%)
May 19, 2016 6.439 6.520 6.286 6.383 1,247,332 -0.09(-1.37%)
May 18, 2016 6.665 6.689 6.447 6.472 2,265,592 -0.15(-2.31%)
May 17, 2016 6.536 6.641 6.431 6.625 1,120,142 +0.09(+1.35%)
May 16, 2016 6.415 6.625 6.174 6.536 2,367,990 +0.14(+2.14%)
May 13, 2016 6.528 6.560 6.367 6.399 1,036,308 -0.10(-1.55%)
May 12, 2016 6.570 6.617 6.445 6.500 514,919 -0.03(-0.48%)
May 11, 2016 6.578 6.593 6.437 6.531 901,981 -0.05(-0.83%)
May 10, 2016 6.523 6.609 6.433 6.586 1,015,023 +0.07(+1.08%)
May 09, 2016 6.461 6.523 6.422 6.515 787,306 +0.02(+0.36%)
May 06, 2016 6.570 6.617 6.492 6.492 892,056 -0.09(-1.31%)
May 05, 2016 6.656 6.695 6.554 6.578 854,157 -0.05(-0.82%)
May 04, 2016 6.531 6.672 6.531 6.632 1,920,715 +0.07(+1.07%)
May 03, 2016 6.523 6.632 6.422 6.562 1,285,504 -0.16(-2.44%)
May 02, 2016 6.711 6.789 6.531 6.726 1,848,770 +0.04(+0.58%)
Apr 29, 2016 6.281 6.757 6.281 6.687 1,649,217 +0.41(+6.47%)
Apr 28, 2016 5.898 6.461 5.898 6.281 1,681,383 +0.34(+5.79%)
Apr 27, 2016 5.765 5.984 5.765 5.937 793,045 -4.81(-44.77%)
Apr 26, 2016 10.84 10.86 10.67 10.75 1,484,745 -0.05(-0.43%)
Apr 25, 2016 10.87 10.93 10.74 10.80 912,038 -0.09(-0.79%)
Apr 22, 2016 10.80 10.95 10.80 10.88 850,973 +0.09(+0.87%)
Apr 21, 2016 10.96 11.00 10.66 10.79 1,064,417 -0.23(-2.13%)
Apr 20, 2016 11.08 11.12 10.98 11.02 826,010 -0.12(-1.12%)
Apr 19, 2016 10.73 11.15 10.73 11.15 994,602 +0.46(+4.31%)
Apr 18, 2016 10.77 10.85 10.62 10.69 1,301,639 -0.13(-1.23%)
Apr 15, 2016 10.71 10.82 10.71 10.82 694,783 +0.05(+0.51%)
Apr 14, 2016 10.93 10.93 10.69 10.77 1,361,919 -0.14(-1.29%)
Apr 13, 2016 10.93 10.99 10.84 10.91 868,152 +0.05(+0.43%)
Apr 12, 2016 10.62 10.86 10.58 10.86 812,627 +0.27(+2.58%)
Apr 11, 2016 10.66 10.74 10.58 10.59 681,872 +0.03(+0.30%)
Apr 08, 2016 10.39 10.66 10.34 10.55 731,101 +0.24(+2.35%)
Apr 07, 2016 10.34 10.42 10.23 10.31 1,119,306 -0.13(-1.27%)
Apr 06, 2016 10.59 10.64 10.37 10.44 1,632,780 -0.25(-2.34%)
Apr 05, 2016 10.83 10.87 10.68 10.69 877,740 -0.24(-2.21%)
Apr 04, 2016 10.91 11.02 10.88 10.94 1,418,687 -0.04(-0.36%)
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.