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

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

2.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 2.714 2.714 2.580 2.610 762,449 -0.08(-3.06%)
Nov 27, 2020 2.707 2.754 2.684 2.692 316,286 -0.01(-0.55%)
Nov 25, 2020 2.789 2.789 2.692 2.707 622,542 -0.07(-2.69%)
Nov 24, 2020 2.647 2.782 2.646 2.782 504,918 +0.16(+5.98%)
Nov 23, 2020 2.617 2.669 2.587 2.625 329,467 -0.02(-0.85%)
Nov 20, 2020 2.640 2.654 2.587 2.647 404,418 +0.00(+0.00%)
Nov 19, 2020 2.692 2.711 2.617 2.647 306,916 -0.03(-1.12%)
Nov 18, 2020 2.669 2.714 2.647 2.677 438,489 +0.03(+1.13%)
Nov 17, 2020 2.699 2.707 2.640 2.647 232,362 -0.07(-2.48%)
Nov 16, 2020 2.654 2.722 2.654 2.714 367,051 +0.05(+1.97%)
Nov 13, 2020 2.610 2.662 2.598 2.662 325,781 +0.05(+2.01%)
Nov 12, 2020 2.684 2.685 2.610 2.610 328,507 -0.09(-3.32%)
Nov 11, 2020 2.722 2.755 2.677 2.699 343,672 -0.03(-1.10%)
Nov 10, 2020 2.625 2.740 2.625 2.729 399,022 +0.10(+3.99%)
Nov 09, 2020 2.677 2.699 2.602 2.625 491,162 +0.02(+0.86%)
Nov 06, 2020 2.602 2.628 2.572 2.602 260,117 +0.01(+0.58%)
Nov 05, 2020 2.505 2.587 2.468 2.587 501,556 +0.12(+4.85%)
Nov 04, 2020 2.453 2.512 2.408 2.468 484,676 -0.01(-0.30%)
Nov 03, 2020 2.505 2.505 2.434 2.475 245,598 -0.01(-0.60%)
Nov 02, 2020 2.512 2.512 2.449 2.490 260,095 +0.00(+0.00%)
Oct 30, 2020 2.468 2.501 2.408 2.490 378,741 +0.00(+0.00%)
Oct 29, 2020 2.438 2.497 2.408 2.490 1,065,819 +0.08(+3.42%)
Oct 28, 2020 2.445 2.475 2.370 2.408 595,490 -0.08(-3.30%)
Oct 27, 2020 2.542 2.572 2.468 2.490 364,999 -0.05(-2.06%)
Oct 26, 2020 2.550 2.595 2.535 2.542 265,029 -0.05(-2.02%)
Oct 23, 2020 2.617 2.625 2.572 2.595 266,135 -0.01(-0.57%)
Oct 22, 2020 2.610 2.640 2.595 2.610 337,998 -0.01(-0.57%)
Oct 21, 2020 2.640 2.684 2.602 2.625 354,710 -0.03(-1.13%)
Oct 20, 2020 2.587 2.662 2.565 2.654 427,231 +0.08(+3.20%)
Oct 19, 2020 2.587 2.610 2.557 2.572 285,637 -0.01(-0.58%)
Oct 16, 2020 2.557 2.609 2.542 2.587 437,585 +0.03(+1.17%)
Oct 15, 2020 2.520 2.595 2.504 2.557 296,524 +0.02(+0.88%)
Oct 14, 2020 2.520 2.565 2.490 2.535 498,888 +0.06(+2.42%)
Oct 13, 2020 2.580 2.580 2.468 2.475 398,179 -0.13(-5.16%)
Oct 12, 2020 2.587 2.625 2.557 2.610 460,115 +0.04(+1.45%)
Oct 09, 2020 2.520 2.587 2.520 2.572 323,909 +0.05(+2.08%)
Oct 08, 2020 2.475 2.539 2.475 2.520 318,736 +0.04(+1.51%)
Oct 07, 2020 2.535 2.535 2.467 2.482 268,089 -0.01(-0.30%)
Oct 06, 2020 2.542 2.557 2.486 2.490 256,697 -0.07(-2.63%)
Oct 05, 2020 2.565 2.587 2.505 2.557 372,274 +0.01(+0.29%)
Oct 02, 2020 2.542 2.610 2.542 2.550 223,473 -0.02(-0.87%)
Oct 01, 2020 2.587 2.602 2.550 2.572 204,998 +0.00(+0.00%)
Sep 30, 2020 2.475 2.587 2.475 2.572 915,642 +0.10(+3.93%)
Sep 29, 2020 2.542 2.550 2.475 2.475 282,445 -0.07(-2.65%)
Sep 28, 2020 2.542 2.595 2.527 2.542 239,892 +0.01(+0.59%)
Sep 25, 2020 2.490 2.535 2.464 2.527 382,619 +0.04(+1.81%)
Sep 24, 2020 2.497 2.512 2.460 2.482 447,975 -0.01(-0.60%)
Sep 23, 2020 2.580 2.580 2.453 2.497 763,211 -0.08(-3.19%)
Sep 22, 2020 2.557 2.602 2.505 2.580 954,427 +0.01(+0.29%)
Sep 21, 2020 2.557 2.580 2.542 2.572 197,552 -0.01(-0.29%)
Sep 18, 2020 2.640 2.640 2.580 2.580 302,511 -0.05(-1.99%)
Sep 17, 2020 2.625 2.658 2.606 2.632 380,008 -0.01(-0.28%)
Sep 16, 2020 2.632 2.677 2.632 2.640 473,775 +0.01(+0.28%)
Sep 15, 2020 2.662 2.664 2.617 2.632 565,530 -0.01(-0.28%)
Sep 14, 2020 2.692 2.714 2.617 2.640 353,497 -0.05(-1.94%)
Sep 11, 2020 2.640 2.692 2.598 2.692 468,344 +0.09(+3.45%)
Sep 10, 2020 2.699 2.737 2.602 2.602 376,197 -0.10(-3.60%)
Sep 09, 2020 2.744 2.778 2.684 2.699 405,791 -0.04(-1.37%)
Sep 08, 2020 2.744 2.795 2.722 2.737 285,006 -0.01(-0.54%)
Sep 04, 2020 2.789 2.789 2.714 2.752 684,997 +0.01(+0.27%)
Sep 03, 2020 2.797 2.797 2.722 2.744 279,137 -0.05(-1.87%)
Sep 02, 2020 2.856 2.856 2.767 2.797 398,127 -0.04(-1.32%)
Sep 01, 2020 2.812 2.864 2.804 2.834 393,551 +0.01(+0.53%)
Aug 31, 2020 2.849 2.879 2.774 2.819 557,785 -0.06(-2.08%)
Aug 28, 2020 2.856 2.894 2.819 2.879 236,579 +0.07(+2.67%)
Aug 27, 2020 2.767 2.819 2.744 2.804 407,198 +0.02(+0.81%)
Aug 26, 2020 2.871 2.871 2.767 2.782 250,798 -0.06(-2.11%)
Aug 25, 2020 2.879 2.886 2.797 2.841 432,156 -0.01(-0.26%)
Aug 24, 2020 2.864 2.871 2.826 2.849 409,698 -0.01(-0.52%)
Aug 21, 2020 2.871 2.871 2.823 2.864 208,361 +0.01(+0.26%)
Aug 20, 2020 2.841 2.871 2.812 2.856 254,244 +0.02(+0.79%)
Aug 19, 2020 2.797 2.886 2.774 2.834 473,049 +0.03(+1.07%)
Aug 18, 2020 2.797 2.834 2.797 2.804 263,496 +0.02(+0.81%)
Aug 17, 2020 2.819 2.843 2.778 2.782 268,135 -0.05(-1.85%)
Aug 14, 2020 2.871 2.890 2.815 2.834 232,968 -0.02(-0.79%)
Aug 13, 2020 2.909 2.909 2.849 2.856 318,091 -0.04(-1.29%)
Aug 12, 2020 2.879 2.924 2.845 2.894 478,465 +0.01(+0.26%)
Aug 11, 2020 2.909 2.946 2.841 2.886 438,304 -0.03(-1.03%)
Aug 10, 2020 2.998 3.028 2.886 2.916 1,486,478 -0.07(-2.26%)
Aug 07, 2020 2.991 3.042 2.969 2.983 1,398,613 -0.03(-0.99%)
Aug 06, 2020 2.961 3.032 2.912 3.013 292,463 +0.04(+1.26%)
Aug 05, 2020 3.028 3.028 2.946 2.976 233,646 -0.03(-1.00%)
Aug 04, 2020 3.021 3.051 2.998 3.006 339,696 -0.04(-1.47%)
Aug 03, 2020 3.111 3.126 3.043 3.051 391,143 -0.07(-2.39%)
Jul 31, 2020 3.141 3.155 3.073 3.126 374,595 +0.01(+0.48%)
Jul 30, 2020 3.051 3.111 3.051 3.111 475,028 +0.01(+0.48%)
Jul 29, 2020 3.081 3.141 3.028 3.096 348,068 +0.04(+1.22%)
Jul 28, 2020 2.983 3.096 2.969 3.058 372,455 +0.07(+2.51%)
Jul 27, 2020 2.998 3.021 2.924 2.983 480,515 +0.02(+0.76%)
Jul 24, 2020 2.983 2.983 2.931 2.961 959,557 +0.01(+0.25%)
Jul 23, 2020 2.976 3.096 2.931 2.954 776,706 -0.01(-0.50%)
Jul 22, 2020 2.864 2.983 2.853 2.969 396,890 +0.09(+3.12%)
Jul 21, 2020 2.931 2.946 2.879 2.879 513,980 -0.03(-1.03%)
Jul 20, 2020 2.901 2.939 2.883 2.909 726,313 +0.01(+0.26%)
Jul 17, 2020 2.924 2.969 2.894 2.901 438,521 -0.01(-0.51%)
Jul 16, 2020 2.969 2.976 2.909 2.916 257,332 -0.10(-3.23%)
Jul 15, 2020 3.088 3.096 2.961 3.013 546,001 -0.08(-2.66%)
Jul 14, 2020 3.036 3.096 2.983 3.096 437,851 +0.07(+2.48%)
Jul 13, 2020 2.983 3.046 2.965 3.021 359,210 +0.09(+3.06%)
Jul 10, 2020 2.976 3.013 2.903 2.931 637,788 -0.03(-1.01%)
Jul 09, 2020 3.178 3.185 2.957 2.961 489,914 -0.19(-5.94%)
Jul 08, 2020 3.185 3.200 3.111 3.148 788,039 +0.01(+0.24%)
Jul 07, 2020 3.133 3.163 3.080 3.141 508,356 +0.01(+0.48%)
Jul 06, 2020 3.058 3.126 3.045 3.126 314,423 +0.10(+3.21%)
Jul 02, 2020 2.924 3.028 2.901 3.028 485,730 +0.16(+5.74%)
Jul 01, 2020 2.812 2.901 2.812 2.864 421,028 +0.04(+1.59%)
Jun 30, 2020 2.797 2.838 2.752 2.819 1,562,525 +0.00(+0.00%)
Jun 29, 2020 2.871 2.871 2.774 2.819 255,418 -0.02(-0.79%)
Jun 26, 2020 2.886 2.894 2.804 2.841 683,124 -0.08(-2.81%)
Jun 25, 2020 2.826 2.931 2.812 2.924 764,772 +0.10(+3.44%)
Jun 24, 2020 2.797 2.856 2.755 2.826 663,503 +0.03(+1.07%)
Jun 23, 2020 2.819 2.873 2.774 2.797 523,438 -0.01(-0.27%)
Jun 22, 2020 2.774 2.819 2.774 2.804 563,372 +0.04(+1.63%)
Jun 19, 2020 2.894 2.894 2.752 2.759 1,845,694 -0.07(-2.64%)
Jun 18, 2020 2.886 2.924 2.826 2.834 402,169 -0.04(-1.56%)
Jun 17, 2020 2.789 2.924 2.752 2.879 935,950 +0.05(+1.85%)
Jun 16, 2020 2.909 2.961 2.819 2.826 518,844 -0.02(-0.79%)
Jun 15, 2020 2.871 2.886 2.782 2.849 944,073 -0.02(-0.78%)
Jun 12, 2020 2.916 2.961 2.849 2.871 818,064 +0.01(+0.26%)
Jun 11, 2020 2.961 3.043 2.856 2.864 538,987 -0.16(-5.20%)
Jun 10, 2020 3.155 3.178 3.021 3.021 1,021,266 -0.14(-4.49%)
Jun 09, 2020 3.178 3.185 3.086 3.163 658,556 -0.04(-1.17%)
Jun 08, 2020 3.148 3.223 3.116 3.200 518,916 +0.04(+1.42%)
Jun 05, 2020 3.036 3.167 3.036 3.155 535,480 +0.17(+5.76%)
Jun 04, 2020 2.909 2.998 2.909 2.983 481,446 +0.06(+2.05%)
Jun 03, 2020 2.916 3.036 2.890 2.924 1,027,771 -0.03(-1.01%)
Jun 02, 2020 2.826 2.969 2.826 2.954 766,794 +0.10(+3.67%)
Jun 01, 2020 2.789 2.894 2.740 2.849 429,729 +0.07(+2.70%)
May 29, 2020 2.804 2.819 2.677 2.774 1,600,689 +0.01(+0.27%)
May 28, 2020 2.871 2.871 2.759 2.767 395,147 -0.03(-1.07%)
May 27, 2020 2.886 2.894 2.787 2.797 571,282 -0.05(-1.84%)
May 26, 2020 2.767 2.879 2.744 2.849 579,055 +0.13(+4.96%)
May 22, 2020 2.886 2.886 2.711 2.714 836,787 -0.16(-5.47%)
May 21, 2020 2.767 2.871 2.737 2.871 522,646 +0.10(+3.78%)
May 20, 2020 2.744 2.797 2.737 2.767 605,334 +0.03(+1.09%)
May 19, 2020 2.737 2.868 2.714 2.737 3,140,663 +0.03(+1.25%)
May 18, 2020 2.668 2.756 2.658 2.703 1,545,214 +0.09(+3.49%)
May 15, 2020 2.563 2.628 2.563 2.612 515,653 +0.05(+1.91%)
May 14, 2020 2.556 2.605 2.489 2.563 1,681,311 -0.01(-0.27%)
May 13, 2020 2.584 2.626 2.514 2.570 1,268,063 -0.01(-0.54%)
May 12, 2020 2.584 2.710 2.570 2.584 845,394 +0.00(+0.00%)
May 11, 2020 2.563 2.612 2.493 2.584 795,780 +0.01(+0.55%)
May 08, 2020 2.661 2.724 2.563 2.570 709,291 -0.07(-2.65%)
May 07, 2020 2.640 2.703 2.619 2.640 844,043 +0.03(+1.07%)
May 06, 2020 2.633 2.668 2.584 2.612 544,864 -0.02(-0.80%)
May 05, 2020 2.752 2.752 2.609 2.633 1,097,645 -0.04(-1.31%)
May 04, 2020 2.675 2.752 2.630 2.668 908,118 -0.04(-1.30%)
May 01, 2020 2.703 2.766 2.668 2.703 1,142,263 -0.11(-3.74%)
Apr 30, 2020 2.738 2.829 2.731 2.808 640,371 +0.00(+0.00%)
Apr 29, 2020 2.682 2.854 2.682 2.808 1,083,230 +0.11(+4.16%)
Apr 28, 2020 2.521 2.745 2.521 2.696 1,136,441 +0.15(+5.77%)
Apr 27, 2020 2.458 2.612 2.458 2.549 812,730 +0.09(+3.70%)
Apr 24, 2020 2.535 2.570 2.457 2.458 459,675 -0.06(-2.50%)
Apr 23, 2020 2.563 2.584 2.486 2.521 1,138,430 -0.04(-1.64%)
Apr 22, 2020 2.591 2.605 2.556 2.563 612,865 +0.00(+0.00%)
Apr 21, 2020 2.549 2.637 2.538 2.563 927,288 -0.04(-1.35%)
Apr 20, 2020 2.654 2.703 2.598 2.598 1,181,994 -0.09(-3.39%)
Apr 17, 2020 2.752 2.833 2.682 2.689 1,195,242 -0.02(-0.78%)
Apr 16, 2020 2.717 2.805 2.703 2.710 1,373,166 -0.04(-1.53%)
Apr 15, 2020 2.647 2.819 2.612 2.752 1,463,283 +0.01(+0.26%)
Apr 14, 2020 2.710 2.836 2.707 2.745 1,147,429 +0.04(+1.29%)
Apr 13, 2020 2.661 2.781 2.647 2.710 2,480,262 +0.01(+0.26%)
Apr 09, 2020 2.668 2.815 2.644 2.703 1,930,095 +0.05(+1.85%)
Apr 08, 2020 2.584 2.724 2.535 2.654 1,750,987 +0.13(+5.28%)
Apr 07, 2020 2.647 2.733 2.521 2.521 1,997,858 -0.09(-3.49%)
Apr 06, 2020 2.528 2.670 2.528 2.612 1,368,628 +0.14(+5.67%)
Apr 03, 2020 2.472 2.602 2.423 2.472 1,566,238 +0.06(+2.62%)
Apr 02, 2020 2.304 2.507 2.262 2.409 2,200,899 +0.11(+4.88%)
Apr 01, 2020 2.248 2.360 2.248 2.297 1,019,573 -0.03(-1.20%)
Mar 31, 2020 2.206 2.458 2.199 2.325 1,494,221 +0.12(+5.40%)
Mar 30, 2020 2.360 2.381 2.199 2.206 2,404,639 -0.09(-3.96%)
Mar 27, 2020 2.297 2.367 2.213 2.297 2,309,088 +0.00(+0.00%)
Mar 26, 2020 2.479 2.563 2.237 2.297 1,968,561 -0.06(-2.67%)
Mar 25, 2020 2.192 2.402 2.192 2.360 1,622,509 +0.11(+4.66%)
Mar 24, 2020 2.311 2.388 2.234 2.255 1,177,920 +0.08(+3.54%)
Mar 23, 2020 2.199 2.388 2.150 2.178 1,130,910 -0.04(-1.58%)
Mar 20, 2020 2.374 2.549 2.192 2.213 1,701,328 -0.23(-9.46%)
Mar 19, 2020 2.108 2.493 2.087 2.444 927,765 +0.34(+16.33%)
Mar 18, 2020 2.269 2.318 2.066 2.101 1,188,566 -0.25(-10.71%)
Mar 17, 2020 2.486 2.556 2.206 2.353 753,214 -0.04(-1.47%)
Mar 16, 2020 2.703 2.738 2.388 2.388 1,673,369 -0.48(-16.83%)
Mar 13, 2020 2.878 2.899 2.679 2.871 1,363,176 +0.04(+1.48%)
Mar 12, 2020 2.801 3.011 2.612 2.829 2,965,790 -0.08(-2.65%)
Mar 11, 2020 2.913 2.934 2.822 2.906 1,559,584 -0.05(-1.66%)
Mar 10, 2020 2.934 2.990 2.871 2.955 1,347,122 +0.05(+1.69%)
Mar 09, 2020 2.976 2.990 2.808 2.906 1,863,744 -0.13(-4.38%)
Mar 06, 2020 3.018 3.074 2.990 3.039 1,082,001 -0.01(-0.46%)
Mar 05, 2020 3.081 3.110 3.025 3.053 1,670,401 -0.05(-1.58%)
Mar 04, 2020 3.088 3.148 3.081 3.102 1,906,881 +0.03(+0.91%)
Mar 03, 2020 3.095 3.176 3.053 3.074 2,847,939 -0.03(-0.90%)
Mar 02, 2020 3.081 3.165 3.081 3.102 1,969,361 +0.03(+0.91%)
Feb 28, 2020 2.990 3.123 2.983 3.074 1,659,344 +0.02(+0.69%)
Feb 27, 2020 3.151 3.151 3.043 3.053 1,582,418 -0.08(-2.46%)
Feb 26, 2020 3.228 3.234 3.127 3.130 986,493 -0.05(-1.54%)
Feb 25, 2020 3.249 3.260 3.165 3.179 2,789,321 -0.04(-1.09%)
Feb 24, 2020 3.200 3.270 3.151 3.214 606,063 -0.04(-1.29%)
Feb 21, 2020 3.277 3.326 3.241 3.256 1,052,156 -0.01(-0.43%)
Feb 20, 2020 3.263 3.274 3.200 3.270 1,144,675 +0.02(+0.65%)
Feb 19, 2020 3.347 3.347 3.207 3.249 611,834 -0.10(-2.93%)
Feb 18, 2020 3.368 3.368 3.260 3.347 671,472 -0.05(-1.44%)
Feb 14, 2020 3.375 3.417 3.365 3.396 419,120 +0.01(+0.21%)
Feb 13, 2020 3.375 3.400 3.344 3.389 460,773 +0.01(+0.21%)
Feb 12, 2020 3.403 3.421 3.361 3.382 675,489 -0.02(-0.62%)
Feb 11, 2020 3.410 3.435 3.389 3.403 609,827 +0.00(+0.00%)
Feb 10, 2020 3.389 3.410 3.361 3.403 1,582,198 +0.00(+0.00%)
Feb 07, 2020 3.417 3.435 3.389 3.403 365,427 -0.04(-1.22%)
Feb 06, 2020 3.452 3.473 3.430 3.445 344,526 -0.01(-0.20%)
Feb 05, 2020 3.466 3.482 3.421 3.452 1,903,545 +0.01(+0.20%)
Feb 04, 2020 3.389 3.484 3.361 3.445 1,665,839 +0.08(+2.50%)
Feb 03, 2020 3.326 3.393 3.319 3.361 1,600,796 +0.06(+1.70%)
Jan 31, 2020 3.312 3.326 3.284 3.305 1,265,072 -0.01(-0.42%)
Jan 30, 2020 3.228 3.337 3.151 3.319 1,765,117 +0.04(+1.28%)
Jan 29, 2020 3.347 3.347 3.263 3.277 725,347 -0.02(-0.64%)
Jan 28, 2020 3.284 3.340 3.284 3.298 433,450 +0.02(+0.64%)
Jan 27, 2020 3.340 3.354 3.249 3.277 543,821 -0.14(-4.10%)
Jan 24, 2020 3.417 3.455 3.400 3.417 415,550 +0.01(+0.21%)
Jan 23, 2020 3.431 3.438 3.382 3.410 549,955 -0.02(-0.65%)
Jan 22, 2020 3.419 3.443 3.412 3.433 1,042,712 +0.01(+0.20%)
Jan 21, 2020 3.440 3.454 3.405 3.426 892,453 -0.05(-1.40%)
Jan 17, 2020 3.495 3.498 3.440 3.475 575,468 -0.01(-0.40%)
Jan 16, 2020 3.495 3.495 3.461 3.488 492,011 +0.01(+0.20%)
Jan 15, 2020 3.530 3.558 3.475 3.482 498,468 -0.04(-1.19%)
Jan 14, 2020 3.468 3.530 3.454 3.523 932,915 +0.06(+1.81%)
Jan 13, 2020 3.454 3.482 3.398 3.461 792,437 +0.01(+0.40%)
Jan 10, 2020 3.398 3.461 3.370 3.447 777,392 +0.05(+1.43%)
Jan 09, 2020 3.412 3.412 3.367 3.398 383,751 +0.00(+0.00%)
Jan 08, 2020 3.349 3.426 3.328 3.398 3,371,643 +0.06(+1.67%)
Jan 07, 2020 3.363 3.419 3.321 3.342 921,039 -0.03(-1.03%)
Jan 06, 2020 3.356 3.426 3.307 3.377 1,440,121 +0.02(+0.62%)
Jan 03, 2020 3.321 3.363 3.297 3.356 364,066 +0.01(+0.21%)
Jan 02, 2020 3.342 3.384 3.266 3.349 567,471 +0.04(+1.26%)
Dec 31, 2019 3.266 3.314 3.224 3.307 2,033,312 +0.04(+1.28%)
Dec 30, 2019 3.238 3.287 3.217 3.266 443,102 +0.01(+0.21%)
Dec 27, 2019 3.300 3.307 3.245 3.259 353,725 -0.06(-1.89%)
Dec 26, 2019 3.335 3.335 3.280 3.321 344,880 +0.00(+0.00%)
Dec 24, 2019 3.280 3.342 3.259 3.321 261,237 +0.05(+1.49%)
Dec 23, 2019 3.266 3.300 3.224 3.273 511,853 -0.01(-0.21%)
Dec 20, 2019 3.259 3.300 3.252 3.280 716,642 +0.03(+0.86%)
Dec 19, 2019 3.294 3.300 3.245 3.252 471,197 -0.03(-1.06%)
Dec 18, 2019 3.259 3.314 3.259 3.287 632,667 -0.01(-0.21%)
Dec 17, 2019 3.300 3.353 3.287 3.294 705,541 +0.01(+0.21%)
Dec 16, 2019 3.252 3.300 3.238 3.287 563,406 +0.04(+1.29%)
Dec 13, 2019 3.238 3.321 3.200 3.245 684,329 +0.02(+0.65%)
Dec 12, 2019 3.189 3.238 3.168 3.224 677,872 +0.03(+0.87%)
Dec 11, 2019 3.161 3.224 3.161 3.196 608,204 +0.04(+1.32%)
Dec 10, 2019 3.078 3.189 3.078 3.154 2,102,210 +0.05(+1.57%)
Dec 09, 2019 3.112 3.175 3.085 3.106 2,671,812 +0.04(+1.36%)
Dec 06, 2019 2.987 3.126 2.980 3.064 3,171,467 +0.06(+1.85%)
Dec 05, 2019 2.862 3.029 2.862 3.008 2,011,251 +0.32(+11.92%)
Dec 04, 2019 2.576 2.709 2.576 2.688 1,157,886 +0.15(+5.75%)
Dec 03, 2019 2.555 2.625 2.542 2.542 690,704 -0.04(-1.62%)
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.