Skip to main content

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

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.162 3.215 3.142 3.182 577,061 +0.00(+0.00%)
Nov 29, 2018 3.155 3.200 3.122 3.182 334,212 +0.04(+1.26%)
Nov 28, 2018 3.122 3.142 3.072 3.142 437,664 +0.03(+0.85%)
Nov 27, 2018 3.162 3.162 3.089 3.115 554,510 -0.05(-1.46%)
Nov 26, 2018 3.162 3.188 3.129 3.162 374,178 -0.01(-0.21%)
Nov 23, 2018 3.188 3.195 3.155 3.168 323,831 -0.05(-1.44%)
Nov 21, 2018 3.215 3.215 3.215 0 +0.10(+3.18%)
Nov 20, 2018 3.043 3.162 3.043 3.115 462,003 +0.04(+1.29%)
Nov 19, 2018 3.043 3.102 3.043 3.076 430,542 +0.00(+0.00%)
Nov 16, 2018 3.023 3.089 2.996 3.076 572,677 +0.04(+1.31%)
Nov 15, 2018 2.943 3.082 2.943 3.036 546,299 +0.07(+2.46%)
Nov 14, 2018 2.937 2.983 2.930 2.963 661,241 +0.03(+0.90%)
Nov 13, 2018 2.950 2.963 2.917 2.937 1,292,818 -0.04(-1.33%)
Nov 12, 2018 2.983 3.016 2.957 2.977 859,870 -0.03(-0.88%)
Nov 09, 2018 3.082 3.082 2.970 3.003 1,918,349 -0.09(-2.78%)
Nov 08, 2018 3.122 3.142 3.069 3.089 584,976 -0.05(-1.68%)
Nov 07, 2018 3.010 3.149 2.983 3.142 2,856,426 +0.15(+4.86%)
Nov 06, 2018 2.977 3.010 2.950 2.996 3,149,881 -0.01(-0.22%)
Nov 05, 2018 2.884 3.049 2.877 3.003 2,111,124 +0.12(+4.13%)
Nov 02, 2018 2.877 2.930 2.864 2.884 1,703,217 +0.03(+0.93%)
Nov 01, 2018 2.871 2.884 2.811 2.857 1,292,127 +0.01(+0.47%)
Oct 31, 2018 2.824 2.866 2.778 2.844 2,482,187 +0.02(+0.70%)
Oct 30, 2018 2.771 2.884 2.762 2.824 2,368,843 +0.04(+1.43%)
Oct 29, 2018 2.963 3.003 2.765 2.785 2,570,940 -0.19(-6.24%)
Oct 26, 2018 2.983 3.001 2.940 2.970 643,582 -0.03(-1.10%)
Oct 25, 2018 2.970 3.036 2.970 3.003 403,526 +0.03(+1.11%)
Oct 24, 2018 3.016 3.023 2.970 2.970 815,163 -0.02(-0.66%)
Oct 23, 2018 2.977 3.023 2.963 2.990 488,460 -0.03(-1.09%)
Oct 22, 2018 3.063 3.063 2.997 3.023 786,926 -0.03(-0.87%)
Oct 19, 2018 3.036 3.096 3.003 3.049 338,950 +0.00(+0.00%)
Oct 18, 2018 3.069 3.076 3.036 3.049 363,276 -0.03(-0.86%)
Oct 17, 2018 3.029 3.089 3.029 3.076 349,779 +0.02(+0.65%)
Oct 16, 2018 3.036 3.103 3.036 3.056 313,170 +0.04(+1.32%)
Oct 15, 2018 3.016 3.053 2.977 3.016 320,472 +0.00(+0.00%)
Oct 12, 2018 3.023 3.076 3.010 3.016 337,136 +0.01(+0.44%)
Oct 11, 2018 3.010 3.056 3.003 3.003 599,798 -0.02(-0.66%)
Oct 10, 2018 3.043 3.089 2.983 3.023 2,253,305 -0.03(-1.08%)
Oct 09, 2018 3.089 3.089 3.029 3.056 704,190 -0.03(-1.07%)
Oct 08, 2018 3.129 3.129 3.069 3.089 495,346 -0.03(-1.06%)
Oct 05, 2018 3.188 3.215 3.102 3.122 774,505 -0.06(-1.87%)
Oct 04, 2018 3.254 3.254 3.149 3.182 617,019 -0.07(-2.24%)
Oct 03, 2018 3.294 3.327 3.235 3.254 741,483 -0.02(-0.61%)
Oct 02, 2018 3.314 3.327 3.248 3.274 675,277 -0.03(-0.80%)
Oct 01, 2018 3.321 3.321 3.268 3.301 544,107 -0.01(-0.40%)
Sep 28, 2018 3.261 3.321 3.225 3.314 1,708,206 +0.03(+1.01%)
Sep 27, 2018 3.281 3.311 3.268 3.281 706,658 +0.00(+0.00%)
Sep 26, 2018 3.307 3.324 3.268 3.281 589,511 -0.03(-0.80%)
Sep 25, 2018 3.294 3.321 3.248 3.307 402,626 +0.02(+0.60%)
Sep 24, 2018 3.261 3.334 3.221 3.287 351,548 +0.02(+0.61%)
Sep 21, 2018 3.241 3.327 3.208 3.268 1,922,582 +0.02(+0.61%)
Sep 20, 2018 3.162 3.268 3.162 3.248 508,609 +0.08(+2.51%)
Sep 19, 2018 3.228 3.228 3.155 3.168 255,394 -0.05(-1.64%)
Sep 18, 2018 3.228 3.228 3.172 3.221 244,413 +0.01(+0.21%)
Sep 17, 2018 3.109 3.231 3.109 3.215 332,476 +0.09(+2.75%)
Sep 14, 2018 3.182 3.201 3.096 3.129 349,381 -0.05(-1.46%)
Sep 13, 2018 3.076 3.182 3.069 3.175 386,126 +0.13(+4.12%)
Sep 12, 2018 3.063 3.115 3.043 3.049 2,334,753 -0.01(-0.43%)
Sep 11, 2018 3.023 3.096 3.023 3.063 409,523 +0.01(+0.43%)
Sep 10, 2018 3.109 3.135 3.043 3.049 400,479 -0.07(-2.33%)
Sep 07, 2018 3.129 3.142 3.082 3.122 523,392 -0.02(-0.63%)
Sep 06, 2018 3.135 3.168 3.122 3.142 267,598 +0.01(+0.21%)
Sep 05, 2018 3.096 3.149 3.082 3.135 396,861 +0.01(+0.42%)
Sep 04, 2018 3.201 3.201 3.102 3.122 343,289 -0.10(-3.08%)
Aug 31, 2018 3.221 3.221 3.221 0 +0.03(+1.04%)
Aug 30, 2018 3.261 3.261 3.178 3.188 547,959 -0.07(-2.23%)
Aug 29, 2018 3.287 3.287 3.254 3.261 452,616 -0.01(-0.40%)
Aug 28, 2018 3.274 3.307 3.248 3.274 515,323 -0.01(-0.20%)
Aug 27, 2018 3.254 3.341 3.208 3.281 580,666 +0.03(+1.02%)
Aug 24, 2018 3.215 3.294 3.215 3.248 546,371 +0.07(+2.08%)
Aug 23, 2018 3.274 3.274 3.182 3.182 544,724 -0.10(-3.02%)
Aug 22, 2018 3.235 3.294 3.235 3.281 788,101 +0.05(+1.43%)
Aug 21, 2018 3.168 3.281 3.162 3.235 463,215 +0.05(+1.66%)
Aug 20, 2018 3.195 3.235 3.155 3.182 808,372 -0.02(-0.62%)
Aug 17, 2018 3.182 3.208 3.168 3.201 790,228 +0.00(+0.00%)
Aug 16, 2018 3.155 3.228 3.122 3.201 1,344,369 +0.04(+1.26%)
Aug 15, 2018 3.228 3.241 3.149 3.162 258,318 -0.07(-2.25%)
Aug 14, 2018 3.235 3.281 3.215 3.235 641,649 +0.03(+0.82%)
Aug 13, 2018 3.274 3.274 3.205 3.208 608,648 -0.09(-2.61%)
Aug 10, 2018 3.340 3.340 3.261 3.294 932,339 -0.05(-1.58%)
Aug 09, 2018 3.347 3.373 3.327 3.347 1,014,460 -0.03(-0.98%)
Aug 08, 2018 3.426 3.440 3.347 3.380 738,152 -0.03(-0.97%)
Aug 07, 2018 3.426 3.473 3.397 3.413 918,180 -0.03(-0.96%)
Aug 06, 2018 3.459 3.492 3.403 3.446 453,391 -0.03(-0.76%)
Aug 03, 2018 3.453 3.512 3.413 3.473 505,099 +0.01(+0.38%)
Aug 02, 2018 3.420 3.466 3.373 3.459 326,585 +0.03(+0.77%)
Aug 01, 2018 3.453 3.479 3.433 3.433 195,032 -0.04(-1.14%)
Jul 31, 2018 3.400 3.539 3.400 3.473 394,666 +0.03(+0.96%)
Jul 30, 2018 3.426 3.454 3.380 3.440 476,856 +0.02(+0.58%)
Jul 27, 2018 3.486 3.516 3.400 3.420 327,913 -0.07(-2.08%)
Jul 26, 2018 3.512 3.545 3.473 3.492 296,954 -0.03(-0.75%)
Jul 25, 2018 3.492 3.565 3.453 3.519 480,456 +0.05(+1.33%)
Jul 24, 2018 3.420 3.487 3.393 3.473 731,149 +0.09(+2.54%)
Jul 23, 2018 3.406 3.433 3.380 3.387 201,010 -0.03(-0.77%)
Jul 20, 2018 3.393 3.433 3.360 3.413 442,821 +0.03(+0.98%)
Jul 19, 2018 3.420 3.446 3.367 3.380 437,558 -0.07(-1.92%)
Jul 18, 2018 3.426 3.466 3.373 3.446 582,333 +0.03(+0.77%)
Jul 17, 2018 3.440 3.479 3.406 3.420 468,058 -0.03(-0.77%)
Jul 16, 2018 3.406 3.479 3.380 3.446 508,727 +0.03(+0.97%)
Jul 13, 2018 3.360 3.433 3.334 3.413 469,825 +0.04(+1.18%)
Jul 12, 2018 3.387 3.426 3.354 3.373 404,418 -0.01(-0.39%)
Jul 11, 2018 3.400 3.426 3.347 3.387 774,564 -0.05(-1.54%)
Jul 10, 2018 3.327 3.459 3.278 3.440 1,220,161 +0.10(+2.97%)
Jul 09, 2018 3.294 3.360 3.294 3.340 584,670 +0.08(+2.43%)
Jul 06, 2018 3.188 3.287 3.182 3.261 577,878 +0.06(+1.86%)
Jul 05, 2018 3.195 3.208 3.139 3.201 481,351 +0.01(+0.41%)
Jul 03, 2018 3.188 3.188 3.188 0 -0.01(-0.41%)
Jul 02, 2018 3.228 3.268 3.195 3.201 437,032 -0.03(-0.82%)
Jun 29, 2018 3.221 3.248 3.172 3.228 1,437,085 -0.01(-0.20%)
Jun 28, 2018 3.188 3.274 3.182 3.235 2,120,621 +0.05(+1.45%)
Jun 27, 2018 3.473 3.473 3.188 3.188 852,361 -0.07(-2.23%)
Jun 26, 2018 3.321 3.321 3.241 3.261 704,618 -0.05(-1.40%)
Jun 25, 2018 3.380 3.393 3.307 3.307 667,846 -0.07(-1.96%)
Jun 22, 2018 3.393 3.400 3.354 3.373 666,102 +0.01(+0.39%)
Jun 21, 2018 3.420 3.440 3.347 3.360 821,967 -0.03(-0.97%)
Jun 20, 2018 3.453 3.499 3.393 3.393 2,283,757 -0.05(-1.54%)
Jun 19, 2018 3.473 3.499 3.400 3.446 1,271,385 -0.05(-1.51%)
Jun 18, 2018 3.492 3.499 3.446 3.499 689,571 -0.01(-0.19%)
Jun 15, 2018 3.532 3.453 3.506 2,622,968 +0.01(+0.19%)
Jun 14, 2018 3.492 3.522 3.479 3.499 964,515 +0.02(+0.57%)
Jun 13, 2018 3.506 3.519 3.453 3.479 1,486,603 -0.03(-0.75%)
Jun 12, 2018 3.565 3.585 3.499 3.506 397,061 -0.05(-1.49%)
Jun 11, 2018 3.592 3.592 3.519 3.559 496,258 -0.01(-0.37%)
Jun 08, 2018 3.506 3.598 3.466 3.572 518,215 +0.08(+2.27%)
Jun 07, 2018 3.572 3.578 3.446 3.492 463,002 -0.08(-2.22%)
Jun 06, 2018 3.572 571,636 +0.01(+0.37%)
Jun 05, 2018 3.598 3.598 3.552 3.559 268,287 -0.04(-1.10%)
Jun 04, 2018 3.552 3.625 3.526 3.598 842,223 +0.06(+1.68%)
Jun 01, 2018 3.539 3.559 3.519 3.539 812,674 +0.01(+0.19%)
May 31, 2018 3.631 3.645 3.526 3.532 1,398,539 -0.09(-2.38%)
May 30, 2018 3.618 3.653 3.598 3.618 590,657 -0.01(-0.18%)
May 29, 2018 3.737 3.750 3.602 3.625 287,642 -0.12(-3.18%)
May 25, 2018 3.744 3.744 3.744 0 -0.01(-0.35%)
May 24, 2018 3.830 3.830 3.744 3.757 1,787,018 -0.07(-1.73%)
May 23, 2018 3.797 3.843 3.757 3.823 485,778 +0.03(+0.70%)
May 22, 2018 3.750 3.817 3.711 3.797 436,875 +0.06(+1.59%)
May 21, 2018 3.757 3.790 3.721 3.737 577,361 -0.01(-0.18%)
May 18, 2018 3.724 3.757 3.711 3.744 582,917 +0.01(+0.18%)
May 17, 2018 3.744 3.757 3.717 3.737 912,391 -0.02(-0.53%)
May 16, 2018 3.803 3.850 3.741 3.757 449,243 -0.03(-0.87%)
May 15, 2018 3.823 3.830 3.770 3.790 505,930 -0.05(-1.21%)
May 14, 2018 3.843 3.889 3.777 3.836 728,175 -0.01(-0.34%)
May 11, 2018 3.883 3.916 3.836 3.850 578,440 -0.05(-1.36%)
May 10, 2018 3.750 3.949 3.750 3.903 732,764 +0.17(+4.57%)
May 09, 2018 3.809 3.809 3.719 3.732 661,931 -0.04(-1.02%)
May 08, 2018 3.841 3.841 3.739 3.771 1,110,886 -0.05(-1.34%)
May 07, 2018 3.809 3.848 3.796 3.822 857,445 +0.00(+0.00%)
May 04, 2018 3.873 3.969 3.809 3.822 575,952 -0.03(-0.83%)
May 03, 2018 3.925 3.925 3.848 3.854 572,349 -0.06(-1.48%)
May 02, 2018 3.944 3.957 3.860 3.912 762,630 -0.04(-1.13%)
May 01, 2018 3.995 3.995 3.931 3.957 142,324 -0.03(-0.80%)
Apr 30, 2018 4.078 4.078 3.957 3.989 701,239 -0.06(-1.58%)
Apr 27, 2018 4.066 4.066 3.998 4.053 594,374 +0.01(+0.32%)
Apr 26, 2018 4.078 4.091 4.002 4.040 502,945 -0.02(-0.47%)
Apr 25, 2018 4.091 4.098 4.027 4.059 658,257 -0.03(-0.78%)
Apr 24, 2018 4.078 4.123 4.062 4.091 831,735 +0.01(+0.31%)
Apr 23, 2018 4.123 4.136 4.046 4.078 505,475 -0.03(-0.78%)
Apr 20, 2018 4.162 4.181 4.094 4.111 522,850 -0.04(-1.08%)
Apr 19, 2018 4.155 4.168 4.123 4.155 411,946 +0.01(+0.31%)
Apr 18, 2018 4.091 4.175 4.091 4.143 746,368 +0.05(+1.25%)
Apr 17, 2018 4.175 4.194 4.069 4.091 871,330 -0.08(-1.85%)
Apr 16, 2018 4.136 4.168 4.111 4.168 510,554 +0.06(+1.40%)
Apr 13, 2018 4.168 4.210 4.085 4.111 778,498 -0.06(-1.38%)
Apr 12, 2018 4.117 4.181 4.117 4.168 879,552 +0.05(+1.25%)
Apr 11, 2018 4.059 4.162 4.046 4.117 878,449 +0.06(+1.42%)
Apr 10, 2018 3.989 4.066 3.989 4.059 391,898 +0.08(+1.93%)
Apr 09, 2018 3.989 4.034 3.966 3.982 1,295,507 +0.00(+0.00%)
Apr 06, 2018 4.021 4.040 3.950 3.982 829,195 -0.05(-1.27%)
Apr 05, 2018 4.008 4.098 4.008 4.034 1,634,065 +0.04(+0.96%)
Apr 04, 2018 4.072 4.072 3.963 3.995 550,149 -0.08(-1.89%)
Apr 03, 2018 4.053 4.091 4.021 4.072 657,348 +0.03(+0.79%)
Apr 02, 2018 4.091 4.104 4.021 4.040 599,616 -0.06(-1.56%)
Mar 29, 2018 4.104 4.104 4.104 0 +0.03(+0.63%)
Mar 28, 2018 4.027 4.123 3.995 4.078 689,281 +0.05(+1.27%)
Mar 27, 2018 3.989 4.066 3.982 4.027 439,541 +0.03(+0.80%)
Mar 26, 2018 3.944 3.995 3.944 3.995 523,193 +0.10(+2.64%)
Mar 23, 2018 3.969 3.992 3.880 3.892 603,075 -0.05(-1.30%)
Mar 22, 2018 3.976 3.989 3.899 3.944 673,706 -0.04(-1.13%)
Mar 21, 2018 4.027 4.027 3.912 3.989 1,798,039 -0.02(-0.48%)
Mar 20, 2018 4.123 4.123 3.995 4.008 500,968 -0.10(-2.50%)
Mar 19, 2018 4.059 4.111 4.027 4.111 687,380 +0.03(+0.79%)
Mar 16, 2018 4.008 4.098 4.002 4.078 784,817 +0.08(+1.92%)
Mar 15, 2018 4.059 4.091 3.982 4.002 477,366 -0.06(-1.58%)
Mar 14, 2018 4.078 4.078 4.034 4.066 450,231 +0.01(+0.16%)
Mar 13, 2018 4.078 4.118 4.027 4.059 527,252 -0.01(-0.32%)
Mar 12, 2018 4.078 4.078 4.040 4.072 257,351 +0.00(+0.00%)
Mar 09, 2018 3.995 4.085 3.995 4.072 1,473,926 +0.09(+2.25%)
Mar 08, 2018 3.976 4.002 3.931 3.982 409,036 +0.02(+0.49%)
Mar 07, 2018 3.989 3.905 3.963 436,636 +0.01(+0.32%)
Mar 06, 2018 3.969 4.014 3.931 3.950 317,281 +0.00(+0.00%)
Mar 05, 2018 3.899 3.963 3.867 3.950 395,107 +0.01(+0.33%)
Mar 02, 2018 3.957 3.957 3.841 3.937 816,882 -0.01(-0.32%)
Mar 01, 2018 3.937 3.963 3.899 3.950 395,938 +0.03(+0.65%)
Feb 28, 2018 3.969 4.021 3.912 3.925 442,239 +0.02(+0.49%)
Feb 27, 2018 4.149 4.149 3.899 3.905 1,698,879 -0.24(-5.87%)
Feb 26, 2018 4.066 4.155 4.066 4.149 797,706 +0.11(+2.70%)
Feb 23, 2018 3.976 4.066 3.944 4.040 1,266,737 +0.08(+1.94%)
Feb 22, 2018 4.008 3.963 824,989 +0.15(+3.87%)
Feb 21, 2018 3.873 3.925 3.803 3.816 1,025,731 -0.07(-1.82%)
Feb 20, 2018 3.957 3.957 3.803 3.886 1,525,709 -0.06(-1.62%)
Feb 16, 2018 3.950 3.950 3.950 0 -0.02(-0.48%)
Feb 15, 2018 3.873 3.969 3.873 3.969 868,474 +0.12(+3.00%)
Feb 14, 2018 3.886 3.899 3.816 3.854 698,229 -0.04(-1.15%)
Feb 13, 2018 3.918 3.943 3.880 3.899 640,985 -0.01(-0.33%)
Feb 12, 2018 3.854 3.925 3.841 3.912 565,730 +0.07(+1.84%)
Feb 09, 2018 3.860 3.892 3.771 3.841 1,076,963 +0.04(+1.01%)
Feb 08, 2018 3.931 4.021 3.790 3.803 864,073 -0.14(-3.58%)
Feb 07, 2018 3.976 4.034 3.931 3.944 802,156 -0.01(-0.16%)
Feb 06, 2018 3.969 4.008 3.921 3.950 686,527 -0.06(-1.60%)
Feb 05, 2018 4.021 4.168 3.989 4.014 416,304 -0.04(-1.11%)
Feb 02, 2018 4.059 4.104 4.040 4.059 509,102 -0.01(-0.16%)
Feb 01, 2018 4.046 4.123 3.989 4.066 497,158 +0.03(+0.63%)
Jan 31, 2018 4.046 4.062 3.995 4.040 510,942 +0.01(+0.32%)
Jan 30, 2018 4.091 4.091 3.982 4.027 323,924 -0.07(-1.72%)
Jan 29, 2018 4.155 4.155 4.078 4.098 230,871 -0.05(-1.24%)
Jan 26, 2018 4.175 4.175 4.085 4.149 421,586 +0.01(+0.15%)
Jan 25, 2018 4.091 4.187 4.078 4.143 615,733 +0.08(+1.89%)
Jan 24, 2018 3.995 4.098 3.950 4.066 465,079 +0.06(+1.60%)
Jan 23, 2018 3.957 4.014 3.931 4.002 266,521 +0.06(+1.63%)
Jan 22, 2018 3.937 3.982 3.892 3.937 368,678 +0.00(+0.00%)
Jan 19, 2018 3.957 3.963 3.892 3.937 319,461 +0.00(+0.00%)
Jan 18, 2018 3.931 3.969 3.912 3.937 552,274 +0.05(+1.36%)
Jan 17, 2018 3.834 3.961 3.828 3.885 393,748 +0.03(+0.82%)
Jan 16, 2018 3.821 3.910 3.809 3.853 616,592 +0.04(+1.00%)
Jan 12, 2018 3.815 3.815 3.815 0 -0.03(-0.83%)
Jan 11, 2018 3.859 3.885 3.783 3.847 518,443 +0.00(+0.00%)
Jan 10, 2018 3.847 401,790 +0.03(+0.66%)
Jan 09, 2018 3.885 3.885 3.796 3.821 311,172 -0.04(-0.99%)
Jan 08, 2018 3.770 3.923 3.764 3.859 406,025 +0.06(+1.67%)
Jan 05, 2018 3.739 3.821 3.739 3.796 395,181 +0.02(+0.50%)
Jan 04, 2018 3.809 3.847 3.764 3.777 299,021 +0.00(+0.00%)
Jan 03, 2018 3.885 3.904 3.745 3.777 383,014 -0.07(-1.82%)
Jan 02, 2018 3.650 3.853 3.650 3.847 436,643 +0.24(+6.69%)
Dec 29, 2017 3.605 3.605 3.605 0 -0.07(-1.90%)
Dec 28, 2017 3.631 3.694 3.631 3.675 201,605 +0.04(+1.22%)
Dec 27, 2017 3.586 3.656 3.548 3.631 203,480 +0.01(+0.18%)
Dec 26, 2017 3.523 3.669 3.491 3.624 255,535 +0.10(+2.70%)
Dec 22, 2017 3.637 3.637 3.504 3.529 397,744 -0.11(-2.97%)
Dec 21, 2017 3.599 3.631 3.561 3.637 336,488 +0.05(+1.42%)
Dec 20, 2017 3.574 3.656 3.567 3.586 504,528 -0.04(-1.22%)
Dec 19, 2017 3.618 3.704 3.618 3.631 977,904 -0.01(-0.17%)
Dec 18, 2017 3.586 3.726 3.586 3.637 1,839,123 +0.25(+7.50%)
Dec 15, 2017 3.339 3.434 3.307 3.383 772,826 +0.04(+1.33%)
Dec 14, 2017 3.313 3.390 3.301 3.339 382,608 +0.01(+0.19%)
Dec 13, 2017 3.256 3.358 3.256 3.332 427,687 +0.06(+1.94%)
Dec 12, 2017 3.282 3.301 3.244 3.269 1,184,488 -0.03(-0.77%)
Dec 11, 2017 3.301 3.320 3.275 3.294 834,314 +0.00(+0.00%)
Dec 08, 2017 3.244 3.329 3.244 3.294 377,344 +0.04(+1.17%)
Dec 07, 2017 3.263 3.288 3.193 3.256 2,361,170 -0.01(-0.19%)
Dec 06, 2017 3.294 3.307 3.259 3.263 694,965 -0.03(-0.77%)
Dec 05, 2017 3.377 3.377 3.275 3.288 656,113 -0.08(-2.26%)
Dec 04, 2017 3.396 3.434 3.358 3.364 473,295 -0.03(-0.93%)
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.