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 (%)
Oct 31, 2003 4.260 4.487 4.228 4.367 1,375,432 +0.18(+4.37%)
Oct 30, 2003 4.266 4.272 4.184 4.184 201,877 -0.06(-1.49%)
Oct 29, 2003 4.373 4.373 4.228 4.247 939,984 -0.14(-3.17%)
Oct 28, 2003 4.310 4.386 4.260 4.386 2,270,413 +0.08(+1.76%)
Oct 27, 2003 4.279 4.317 4.272 4.310 713,703 +0.06(+1.34%)
Oct 24, 2003 4.070 4.253 4.045 4.253 485,679 +0.16(+4.01%)
Oct 23, 2003 4.159 4.159 4.089 4.089 843,323 -0.15(-3.57%)
Oct 22, 2003 4.310 4.310 4.115 4.241 989,106 -0.05(-1.18%)
Oct 21, 2003 4.335 4.335 4.291 4.291 1,277,820 +0.01(+0.30%)
Oct 20, 2003 4.247 4.291 4.235 4.279 862,338 +0.03(+0.74%)
Oct 17, 2003 4.241 4.272 4.216 4.247 1,616,925 -0.04(-1.03%)
Oct 16, 2003 4.216 4.279 4.146 4.291 1,406,490 +0.13(+3.03%)
Oct 15, 2003 4.247 4.247 4.165 4.165 1,631,027 -0.13(-2.94%)
Oct 14, 2003 4.317 4.323 4.241 4.291 1,813,573 +0.01(+0.15%)
Oct 13, 2003 4.279 4.279 4.253 4.285 1,861,270 +0.01(+0.15%)
Oct 10, 2003 4.260 4.266 4.134 4.279 1,420,910 +0.02(+0.44%)
Oct 09, 2003 4.216 4.323 4.203 4.260 1,422,653 +0.05(+1.20%)
Oct 08, 2003 4.102 4.102 4.102 4.209 3,097,732 +0.14(+3.41%)
Oct 07, 2003 4.007 4.134 4.007 4.070 1,987,245 +0.06(+1.57%)
Oct 06, 2003 3.818 3.976 3.768 4.007 2,917,247 +0.19(+4.96%)
Oct 03, 2003 3.755 3.837 3.730 3.818 2,295,767 +0.07(+1.85%)
Oct 02, 2003 3.793 3.818 3.749 3.749 733,352 -0.03(-0.83%)
Oct 01, 2003 3.660 3.805 3.660 3.780 2,815,991 +0.13(+3.63%)
Sep 30, 2003 3.692 3.723 3.566 3.648 1,276,870 -0.01(-0.34%)
Sep 29, 2003 3.622 3.667 3.610 3.660 2,149,984 +0.06(+1.58%)
Sep 26, 2003 3.559 3.616 3.547 3.603 1,898,191 +0.08(+2.15%)
Sep 25, 2003 3.439 3.528 3.433 3.528 396,149 +0.09(+2.57%)
Sep 24, 2003 3.471 3.471 3.420 3.439 458,424 -0.01(-0.37%)
Sep 23, 2003 3.465 3.465 3.427 3.452 709,900 -0.01(-0.36%)
Sep 22, 2003 3.439 3.446 3.408 3.465 257,021 +0.04(+1.29%)
Sep 19, 2003 3.446 3.465 3.420 3.420 338,311 -0.05(-1.45%)
Sep 18, 2003 3.547 3.547 3.471 3.471 267,004 -0.16(-4.35%)
Sep 17, 2003 3.414 3.629 3.364 3.629 417,858 +0.22(+6.48%)
Sep 16, 2003 3.408 3.439 3.370 3.408 568,712 +0.09(+2.86%)
Sep 15, 2003 3.446 3.446 3.313 3.313 121,221 -0.13(-3.67%)
Sep 12, 2003 3.408 3.502 3.401 3.439 525,136 +0.03(+0.93%)
Sep 11, 2003 3.376 3.408 3.376 3.408 73,525 +0.04(+1.12%)
Sep 10, 2003 3.376 3.401 3.332 3.370 582,974 +0.02(+0.56%)
Sep 09, 2003 3.420 3.439 3.351 3.351 288,555 -0.06(-1.67%)
Sep 08, 2003 3.439 3.439 3.408 3.408 311,532 +0.01(+0.19%)
Sep 05, 2003 3.345 3.395 3.332 3.401 631,145 +0.09(+2.67%)
Sep 04, 2003 3.357 3.408 3.313 3.313 273,184 -0.06(-1.87%)
Sep 03, 2003 3.370 3.433 3.345 3.376 212,494 +0.01(+0.19%)
Sep 02, 2003 3.408 3.439 3.345 3.370 583,290 -0.01(-0.19%)
Aug 29, 2003 3.282 3.401 3.282 3.376 436,398 +0.04(+1.33%)
Aug 28, 2003 3.307 3.345 3.244 3.332 235,154 +0.03(+0.76%)
Aug 27, 2003 3.307 3.332 3.282 3.307 363,190 +0.03(+0.77%)
Aug 26, 2003 3.376 3.376 3.225 3.282 446,381 +0.01(+0.39%)
Aug 25, 2003 3.231 3.275 3.193 3.269 171,770 +0.01(+0.19%)
Aug 22, 2003 3.288 3.288 3.200 3.263 331,656 -0.02(-0.58%)
Aug 21, 2003 3.313 3.351 3.256 3.282 645,248 -0.01(-0.38%)
Aug 20, 2003 3.212 3.326 3.212 3.294 196,014 +0.02(+0.58%)
Aug 19, 2003 3.376 3.376 3.275 3.275 685,022 -0.05(-1.52%)
Aug 18, 2003 3.420 3.420 3.294 3.326 910,035 -0.09(-2.77%)
Aug 15, 2003 3.439 3.502 3.389 3.420 1,059,779 +0.01(+0.37%)
Aug 14, 2003 3.263 3.408 3.250 3.408 1,536,585 +0.15(+4.45%)
Aug 13, 2003 3.212 3.282 3.187 3.263 1,489,523 +0.05(+1.57%)
Aug 12, 2003 3.124 3.212 3.124 3.212 200,293 +0.06(+1.80%)
Aug 11, 2003 3.181 3.187 3.155 3.155 145,307 +0.01(+0.20%)
Aug 08, 2003 3.187 3.187 3.130 3.149 1,468,131 +0.01(+0.20%)
Aug 07, 2003 3.092 3.149 3.092 3.143 418,809 +0.05(+1.63%)
Aug 06, 2003 3.061 3.124 3.035 3.092 736,204 +0.05(+1.66%)
Aug 05, 2003 3.080 3.080 3.029 3.042 191,894 -0.04(-1.23%)
Aug 04, 2003 3.143 3.143 3.080 3.080 952,819 -0.04(-1.21%)
Aug 01, 2003 3.042 3.162 3.029 3.118 667,116 +0.10(+3.35%)
Jul 31, 2003 2.972 3.017 2.966 3.017 271,441 +0.03(+0.84%)
Jul 30, 2003 3.086 3.086 2.991 2.991 53,876 -0.09(-3.07%)
Jul 29, 2003 3.118 3.118 3.080 3.086 525,770 -0.03(-1.01%)
Jul 28, 2003 3.092 3.149 3.073 3.118 103,791 +0.03(+0.82%)
Jul 25, 2003 3.054 3.130 3.054 3.092 674,088 +0.04(+1.45%)
Jul 24, 2003 3.061 3.086 3.017 3.048 563,800 +0.00(+0.00%)
Jul 23, 2003 3.017 3.061 3.017 3.048 638,751 +0.04(+1.26%)
Jul 22, 2003 2.960 3.029 2.960 3.010 229,766 +0.07(+2.36%)
Jul 21, 2003 2.934 2.947 2.934 2.941 388,226 +0.01(+0.22%)
Jul 18, 2003 2.903 2.972 2.871 2.934 1,048,370 +0.03(+1.09%)
Jul 17, 2003 2.960 2.960 2.871 2.903 144,832 -0.06(-1.92%)
Jul 16, 2003 3.029 3.029 2.953 2.960 288,238 -0.04(-1.26%)
Jul 15, 2003 2.947 2.998 2.916 2.998 454,304 +0.04(+1.50%)
Jul 14, 2003 3.092 3.092 2.941 2.953 679,159 -0.12(-3.90%)
Jul 11, 2003 3.092 3.092 3.035 3.073 291,883 +0.02(+0.62%)
Jul 10, 2003 3.124 3.124 3.042 3.054 629,878 -0.04(-1.22%)
Jul 09, 2003 3.092 3.155 3.042 3.092 1,406,648 +0.00(+0.00%)
Jul 08, 2003 3.155 3.155 3.048 3.092 1,869,827 -0.07(-2.20%)
Jul 07, 2003 3.155 3.218 3.130 3.162 3,208,654 +0.09(+2.87%)
Jul 03, 2003 3.118 3.118 3.054 3.073 974,370 -0.04(-1.42%)
Jul 02, 2003 3.017 3.155 3.017 3.118 6,141,272 +0.12(+4.00%)
Jul 01, 2003 2.815 3.029 2.796 2.998 2,829,460 +0.21(+7.71%)
Jun 30, 2003 2.821 2.821 2.770 2.783 1,106,842 +0.01(+0.23%)
Jun 27, 2003 2.840 2.840 2.777 2.777 1,316,326 -0.02(-0.68%)
Jun 26, 2003 2.808 2.827 2.777 2.796 2,958,922 +0.01(+0.23%)
Jun 25, 2003 2.802 2.840 2.758 2.789 3,465,835 -0.01(-0.45%)
Jun 24, 2003 2.840 2.871 2.789 2.802 1,188,449 -0.09(-3.27%)
Jun 23, 2003 2.953 2.972 2.897 2.897 895,932 -0.10(-3.37%)
Jun 20, 2003 2.960 3.029 2.960 2.998 1,060,572 +0.06(+1.93%)
Jun 19, 2003 2.966 3.004 2.878 2.941 693,262 -0.06(-1.89%)
Jun 18, 2003 3.130 3.130 2.985 2.998 1,596,325 -0.13(-4.23%)
Jun 17, 2003 3.035 3.231 2.998 3.130 2,909,324 +0.15(+4.86%)
Jun 16, 2003 3.010 3.029 2.934 2.985 152,596 +0.00(+0.00%)
Jun 13, 2003 2.934 2.998 2.934 2.985 1,687,756 +0.10(+3.50%)
Jun 12, 2003 2.827 2.966 2.827 2.884 1,522,958 +0.08(+2.70%)
Jun 11, 2003 2.840 2.903 2.745 2.808 1,237,255 +0.01(+0.23%)
Jun 10, 2003 2.815 2.834 2.777 2.802 1,712,476 +0.01(+0.23%)
Jun 09, 2003 2.834 2.834 2.783 2.796 230,717 -0.04(-1.34%)
Jun 06, 2003 2.802 2.871 2.796 2.834 2,920,099 +0.06(+2.05%)
Jun 05, 2003 2.802 2.802 2.739 2.777 4,300,285 -0.06(-2.00%)
Jun 04, 2003 2.840 2.840 2.764 2.834 795,151 -0.01(-0.44%)
Jun 03, 2003 2.947 2.947 2.840 2.846 998,297 -0.10(-3.43%)
Jun 02, 2003 3.029 3.029 2.928 2.947 333,082 -0.08(-2.71%)
May 30, 2003 3.092 3.218 3.004 3.029 692,311 -0.03(-0.83%)
May 29, 2003 2.934 3.168 2.890 3.054 552,866 +0.12(+4.09%)
May 28, 2003 2.903 2.953 2.840 2.934 394,248 +0.08(+2.88%)
May 27, 2003 3.155 3.155 2.720 2.852 279,206 -0.30(-9.60%)
May 23, 2003 3.187 3.212 3.105 3.155 633,839 +0.00(+0.00%)
May 22, 2003 3.042 3.187 3.029 3.155 95,392 +0.06(+2.04%)
May 21, 2003 2.966 3.111 2.966 3.092 16,796 +0.09(+3.16%)
May 20, 2003 2.972 3.029 2.972 2.998 58,313 +0.03(+0.85%)
May 19, 2003 3.092 3.187 2.884 2.972 102,365 -0.15(-4.66%)
May 16, 2003 3.206 3.231 3.054 3.118 147,843 -0.04(-1.40%)
May 15, 2003 3.282 3.282 3.162 3.162 363,348 -0.08(-2.34%)
May 14, 2003 3.187 3.313 3.155 3.237 394,565 +0.06(+1.79%)
May 13, 2003 3.136 3.193 3.111 3.181 126,134 +0.08(+2.44%)
May 12, 2003 2.953 3.118 2.953 3.105 216,614 +0.12(+4.02%)
May 09, 2003 2.897 3.023 2.852 2.985 268,589 +0.11(+3.73%)
May 08, 2003 2.947 2.947 2.840 2.878 38,981 -0.06(-2.15%)
May 07, 2003 2.840 2.941 2.808 2.941 52,925 +0.06(+1.97%)
May 06, 2003 2.947 2.979 2.796 2.884 360,813 -0.06(-2.14%)
May 05, 2003 2.966 3.061 2.884 2.947 166,382 +0.01(+0.21%)
May 02, 2003 2.934 2.998 2.890 2.941 212,177 +0.10(+3.56%)
May 01, 2003 2.878 2.934 2.808 2.840 54,351 -0.04(-1.32%)
Apr 30, 2003 2.600 2.934 2.600 2.878 66,870 +0.29(+11.22%)
Apr 29, 2003 2.524 2.594 2.505 2.587 32,801 +0.06(+2.24%)
Apr 28, 2003 2.550 2.619 2.524 2.531 33,118 +0.01(+0.25%)
Apr 25, 2003 2.587 2.587 2.524 2.524 9,507 -0.06(-2.20%)
Apr 24, 2003 2.619 2.619 2.575 2.581 13,786 +0.01(+0.49%)
Apr 23, 2003 2.512 2.568 2.493 2.568 7,130 +0.05(+2.00%)
Apr 22, 2003 2.524 2.550 2.467 2.518 7,606 -0.04(-1.72%)
Apr 21, 2003 2.575 2.575 2.562 2.562 3,486 -0.03(-1.22%)
Apr 17, 2003 2.556 2.594 2.531 2.594 6,496 +0.04(+1.48%)
Apr 16, 2003 2.581 2.581 2.493 2.556 25,512 +0.02(+0.75%)
Apr 15, 2003 2.568 2.581 2.537 2.537 60,690 -0.03(-1.23%)
Apr 14, 2003 2.625 2.625 2.537 2.568 9,982 +0.01(+0.25%)
Apr 11, 2003 2.556 2.575 2.556 2.562 56,253 +0.01(+0.49%)
Apr 10, 2003 2.537 2.581 2.531 2.550 29,632 +0.01(+0.50%)
Apr 09, 2003 2.600 2.600 2.524 2.537 6,972 -0.03(-1.23%)
Apr 08, 2003 2.619 2.619 2.524 2.568 35,019 -0.05(-1.93%)
Apr 07, 2003 2.619 2.638 2.524 2.619 394,565 +0.04(+1.72%)
Apr 04, 2003 2.575 2.581 2.568 2.575 53,084 +0.01(+0.49%)
Apr 03, 2003 2.430 2.594 2.430 2.562 41,991 +0.11(+4.37%)
Apr 02, 2003 2.436 2.486 2.436 2.455 18,381 +0.01(+0.52%)
Apr 01, 2003 2.493 2.493 2.442 2.442 2,376 -0.01(-0.51%)
Mar 31, 2003 2.379 2.461 2.379 2.455 19,965 +0.06(+2.37%)
Mar 28, 2003 2.367 2.442 2.367 2.398 64,017 +0.01(+0.26%)
Mar 27, 2003 2.367 2.430 2.348 2.392 42,625 -0.06(-2.57%)
Mar 26, 2003 2.367 2.474 2.367 2.455 31,216 +0.10(+4.29%)
Mar 25, 2003 2.341 2.367 2.335 2.354 27,572 -0.01(-0.53%)
Mar 24, 2003 2.404 2.467 2.360 2.367 54,351 -0.01(-0.53%)
Mar 21, 2003 2.379 2.379 2.335 2.379 23,927 +0.02(+0.80%)
Mar 20, 2003 2.398 2.423 2.341 2.360 79,071 +0.02(+0.81%)
Mar 19, 2003 2.360 2.461 2.303 2.341 7,289 +0.01(+0.54%)
Mar 18, 2003 2.385 2.385 2.297 2.329 45,794 +0.01(+0.27%)
Mar 17, 2003 2.398 2.398 2.303 2.322 37,713 -0.04(-1.87%)
Mar 14, 2003 2.430 2.493 2.367 2.367 60,690 -0.06(-2.60%)
Mar 13, 2003 2.354 2.449 2.354 2.430 152,279 +0.07(+2.94%)
Mar 12, 2003 2.423 2.423 2.284 2.360 16,479 -0.06(-2.60%)
Mar 11, 2003 2.423 2.430 2.335 2.423 157,667 +0.03(+1.05%)
Mar 10, 2003 2.417 2.461 2.348 2.398 61,957 -0.02(-0.78%)
Mar 07, 2003 2.385 2.474 2.385 2.417 108,703 +0.01(+0.53%)
Mar 06, 2003 2.373 2.404 2.354 2.404 87,469 +0.01(+0.26%)
Mar 05, 2003 2.505 2.505 2.398 2.398 26,621 -0.08(-3.06%)
Mar 04, 2003 2.499 2.499 2.474 2.474 31,850 -0.03(-1.01%)
Mar 03, 2003 2.524 2.524 2.499 2.499 2,693 -0.03(-1.00%)
Feb 28, 2003 2.493 2.524 2.493 2.524 1,426 +0.03(+1.27%)
Feb 27, 2003 2.392 2.493 2.392 2.493 59,897 +0.11(+4.50%)
Feb 26, 2003 2.385 2.417 2.379 2.385 19,015 +0.03(+1.07%)
Feb 25, 2003 2.341 2.367 2.310 2.360 62,908 +0.01(+0.54%)
Feb 24, 2003 2.404 2.411 2.341 2.348 280,474 -0.08(-3.13%)
Feb 21, 2003 2.474 2.474 2.360 2.423 61,799 -0.04(-1.79%)
Feb 20, 2003 2.455 2.480 2.449 2.467 6,813 +0.01(+0.51%)
Feb 19, 2003 2.486 2.537 2.417 2.455 38,347 -0.04(-1.52%)
Feb 18, 2003 2.537 2.537 2.398 2.493 70,673 -0.04(-1.50%)
Feb 14, 2003 2.632 2.632 2.493 2.531 49,756 -0.07(-2.67%)
Feb 13, 2003 2.651 2.651 2.600 2.600 107,277 -0.03(-1.20%)
Feb 12, 2003 2.688 2.688 2.632 2.632 124,232 -0.01(-0.48%)
Feb 11, 2003 2.701 2.739 2.644 2.644 160,044 -0.01(-0.24%)
Feb 10, 2003 2.587 2.682 2.587 2.651 112,665 +0.06(+2.19%)
Feb 07, 2003 2.587 2.632 2.587 2.594 11,092 +0.04(+1.48%)
Feb 06, 2003 2.587 2.587 2.556 2.556 31,533 +0.02(+0.75%)
Feb 05, 2003 2.524 2.537 2.486 2.537 2,059 +0.01(+0.25%)
Feb 04, 2003 2.524 2.537 2.493 2.531 8,556 -0.04(-1.47%)
Feb 03, 2003 2.537 2.587 2.537 2.568 26,145 +0.00(+0.00%)
Jan 31, 2003 2.474 2.587 2.474 2.568 55,144 +0.09(+3.56%)
Jan 30, 2003 2.556 2.556 2.474 2.480 23,610 -0.01(-0.51%)
Jan 29, 2003 2.505 2.505 2.474 2.493 7,764 -0.03(-1.00%)
Jan 28, 2003 2.486 2.518 2.461 2.518 19,649 +0.09(+3.64%)
Jan 27, 2003 2.556 2.556 2.398 2.430 225,488 -0.06(-2.53%)
Jan 24, 2003 2.556 2.556 2.467 2.493 38,981 -0.08(-3.19%)
Jan 23, 2003 2.543 2.587 2.531 2.575 187,616 +0.09(+3.55%)
Jan 22, 2003 2.518 2.587 2.430 2.486 192,528 -0.03(-1.01%)
Jan 21, 2003 2.531 2.632 2.467 2.512 99,037 -0.01(-0.50%)
Jan 17, 2003 2.707 2.707 2.493 2.524 103,474 -0.20(-7.19%)
Jan 16, 2003 2.777 2.808 2.714 2.720 90,955 -0.08(-2.71%)
Jan 15, 2003 2.871 2.922 2.758 2.796 47,854 -0.13(-4.32%)
Jan 14, 2003 2.934 2.934 2.859 2.922 23,610 -0.01(-0.43%)
Jan 13, 2003 2.934 2.966 2.922 2.934 132,155 +0.11(+3.79%)
Jan 10, 2003 2.827 2.834 2.796 2.827 12,676 -0.01(-0.22%)
Jan 09, 2003 2.682 2.846 2.682 2.834 60,531 +0.16(+5.90%)
Jan 08, 2003 2.695 2.701 2.669 2.676 24,244 -0.01(-0.47%)
Jan 07, 2003 2.651 2.695 2.651 2.688 18,539 +0.04(+1.43%)
Jan 06, 2003 2.676 2.676 2.625 2.651 191,102 -0.04(-1.64%)
Jan 03, 2003 2.587 2.695 2.587 2.695 81,131 +0.11(+4.15%)
Jan 02, 2003 2.613 2.638 2.537 2.587 10,299 +0.01(+0.24%)
Dec 31, 2002 2.575 2.651 2.524 2.581 16,479 +0.01(+0.49%)
Dec 30, 2002 2.493 2.587 2.493 2.568 176,048 +0.04(+1.75%)
Dec 27, 2002 2.556 2.556 2.524 2.524 16,638 +0.00(+0.00%)
Dec 26, 2002 2.638 2.638 2.524 2.524 28,047 -0.09(-3.61%)
Dec 24, 2002 2.663 2.663 2.594 2.619 21,550 -0.04(-1.66%)
Dec 23, 2002 2.651 2.682 2.594 2.663 51,182 +0.04(+1.44%)
Dec 20, 2002 2.720 2.720 2.581 2.625 163,530 -0.09(-3.26%)
Dec 19, 2002 2.714 2.840 2.663 2.714 225,013 -0.04(-1.60%)
Dec 18, 2002 2.594 2.808 2.581 2.758 314,542 +0.18(+6.85%)
Dec 17, 2002 2.524 2.600 2.493 2.581 561,740 +0.12(+4.87%)
Dec 16, 2002 2.367 2.486 2.348 2.461 85,568 +0.08(+3.45%)
Dec 13, 2002 2.423 2.423 2.367 2.379 41,991 +0.02(+0.80%)
Dec 12, 2002 2.493 2.493 2.335 2.360 58,471 -0.13(-5.32%)
Dec 11, 2002 2.556 2.613 2.430 2.493 421,661 -0.03(-1.25%)
Dec 10, 2002 2.524 2.600 2.367 2.524 929,842 +0.00(+0.00%)
Dec 09, 2002 2.651 2.651 2.524 2.524 379,669 -0.16(-5.88%)
Dec 06, 2002 2.657 2.714 2.575 2.682 83,349 +0.07(+2.66%)
Dec 05, 2002 2.619 2.638 2.562 2.613 15,053 -0.01(-0.24%)
Dec 04, 2002 2.651 2.682 2.619 2.619 10,933 +0.01(+0.24%)
Dec 03, 2002 2.682 2.682 2.613 2.613 16,955 -0.11(-4.17%)
Dec 02, 2002 2.764 2.840 2.619 2.726 26,462 -0.02(-0.69%)
Nov 29, 2002 2.897 2.897 2.745 2.745 23,135 -0.09(-3.12%)
Nov 27, 2002 2.796 2.903 2.796 2.834 52,450 +0.07(+2.51%)
Nov 26, 2002 2.821 2.827 2.764 2.764 15,529 -0.11(-3.95%)
Nov 25, 2002 2.934 2.991 2.852 2.878 36,445 -0.08(-2.56%)
Nov 22, 2002 2.998 2.998 2.903 2.953 88,896 -0.08(-2.50%)
Nov 21, 2002 3.023 3.054 2.966 3.029 135,166 +0.03(+0.84%)
Nov 20, 2002 2.960 3.010 2.884 3.004 350,830 +0.04(+1.28%)
Nov 19, 2002 2.953 2.966 2.953 2.966 6,972 +0.03(+0.86%)
Nov 18, 2002 2.916 2.998 2.890 2.941 104,742 +0.00(+0.00%)
Nov 15, 2002 2.979 2.979 2.871 2.941 53,400 -0.06(-2.10%)
Nov 14, 2002 2.796 3.004 2.796 3.004 260,508 +0.23(+8.43%)
Nov 13, 2002 2.865 2.865 2.770 2.770 55,936 -0.07(-2.44%)
Nov 12, 2002 2.903 2.966 2.840 2.840 10,775 -0.08(-2.81%)
Nov 11, 2002 2.916 2.941 2.909 2.922 6,655 +0.01(+0.43%)
Nov 08, 2002 3.029 3.067 2.840 2.909 135,166 -0.08(-2.74%)
Nov 07, 2002 3.162 3.162 2.991 2.991 13,627 -0.21(-6.51%)
Nov 06, 2002 3.218 3.237 3.200 3.200 3,010 -0.03(-0.98%)
Nov 05, 2002 3.200 3.250 3.168 3.231 22,501 +0.03(+0.99%)
Nov 04, 2002 3.237 3.237 3.181 3.200 70,356 +0.01(+0.40%)
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.