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 )

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 1.423 1.467 1.407 1.455 3,071,043 +0.03(+2.26%)
Dec 30, 2021 1.423 1.455 1.423 1.423 1,332,547 +0.00(+0.00%)
Dec 29, 2021 1.455 1.471 1.415 1.423 1,334,435 -0.03(-2.21%)
Dec 28, 2021 1.487 1.503 1.455 1.455 1,165,822 -0.03(-2.16%)
Dec 27, 2021 1.503 1.503 1.463 1.487 1,877,201 -0.04(-2.63%)
Dec 23, 2021 1.463 1.535 1.455 1.527 1,754,446 +0.06(+4.40%)
Dec 22, 2021 1.503 1.503 1.447 1.463 1,899,381 -0.04(-2.67%)
Dec 21, 2021 1.495 1.551 1.495 1.503 2,060,749 +0.01(+0.54%)
Dec 20, 2021 1.567 1.567 1.487 1.495 2,284,885 -0.07(-4.62%)
Dec 17, 2021 1.567 1.624 1.567 1.567 1,966,174 -0.01(-0.51%)
Dec 16, 2021 1.567 1.624 1.567 1.576 934,997 -0.01(-0.51%)
Dec 15, 2021 1.584 1.600 1.543 1.584 1,345,514 +0.02(+1.03%)
Dec 14, 2021 1.616 1.624 1.559 1.567 1,173,766 -0.06(-3.47%)
Dec 13, 2021 1.616 1.680 1.616 1.624 1,305,887 +0.00(+0.00%)
Dec 10, 2021 1.584 1.648 1.584 1.624 624,580 +0.03(+2.02%)
Dec 09, 2021 1.632 1.672 1.584 1.592 2,172,553 -0.04(-2.46%)
Dec 08, 2021 1.648 1.664 1.624 1.632 584,365 -0.02(-0.98%)
Dec 07, 2021 1.648 1.680 1.648 1.648 966,069 -0.02(-1.44%)
Dec 06, 2021 1.712 1.712 1.612 1.672 1,757,558 -0.01(-0.48%)
Dec 03, 2021 1.632 1.688 1.632 1.680 585,075 +0.02(+0.97%)
Dec 02, 2021 1.680 1.708 1.640 1.664 1,169,444 -0.01(-0.48%)
Dec 01, 2021 1.768 1.793 1.664 1.672 1,230,001 -0.10(-5.45%)
Nov 30, 2021 1.801 1.817 1.720 1.768 1,989,777 -0.05(-2.65%)
Nov 29, 2021 1.825 1.857 1.768 1.817 707,713 -0.02(-0.88%)
Nov 26, 2021 1.809 1.857 1.744 1.833 1,000,588 +0.00(+0.00%)
Nov 24, 2021 1.841 1.897 1.801 1.833 1,150,887 +0.01(+0.44%)
Nov 23, 2021 1.865 1.905 1.809 1.825 1,442,543 +0.01(+0.44%)
Nov 22, 2021 1.720 1.865 1.688 1.817 4,617,731 +0.23(+14.14%)
Nov 19, 2021 1.567 1.640 1.551 1.592 1,668,399 +0.03(+2.06%)
Nov 18, 2021 1.584 1.567 1.527 1.559 1,775,380 -0.05(-3.00%)
Nov 17, 2021 1.632 1.640 1.592 1.608 2,455,561 -0.06(-3.85%)
Nov 16, 2021 1.672 1.696 1.624 1.672 2,207,540 -0.05(-2.80%)
Nov 15, 2021 1.720 1.736 1.664 1.720 2,278,757 -0.04(-2.28%)
Nov 12, 2021 1.817 1.817 1.728 1.760 882,021 -0.04(-2.23%)
Nov 11, 2021 1.801 1.833 1.793 1.801 1,013,489 +0.03(+1.82%)
Nov 10, 2021 1.776 1.768 838,059 +0.01(+0.46%)
Nov 09, 2021 1.744 1.793 1.728 1.760 841,824 +0.02(+0.92%)
Nov 08, 2021 1.776 1.776 1.720 1.744 834,875 -0.01(-0.46%)
Nov 05, 2021 1.776 1.791 1.712 1.752 920,104 -0.02(-0.91%)
Nov 04, 2021 1.736 1.801 1.736 1.768 1,355,182 +0.03(+1.85%)
Nov 03, 2021 1.720 1.744 1.672 1.736 1,343,424 +0.02(+0.93%)
Nov 02, 2021 1.752 1.756 1.688 1.720 1,371,539 -0.03(-1.83%)
Nov 01, 2021 1.760 1.785 1.752 1.752 892,595 +0.01(+0.46%)
Oct 29, 2021 1.801 1.825 1.700 1.744 2,686,533 -0.06(-3.13%)
Oct 28, 2021 1.841 1.849 1.785 1.801 1,040,842 -0.01(-0.44%)
Oct 27, 2021 1.905 1.905 1.801 1.809 1,627,130 -0.10(-5.06%)
Oct 26, 2021 1.961 1.885 1.905 1,514,673 -0.05(-2.47%)
Oct 25, 2021 1.921 1.953 1.913 1.953 752,270 +0.04(+2.10%)
Oct 22, 2021 1.913 1.921 1.881 1.913 615,236 +0.00(+0.00%)
Oct 21, 2021 1.961 1.961 1.897 1.913 934,032 -0.04(-2.06%)
Oct 20, 2021 1.913 1.961 1.913 1.953 429,332 +0.03(+1.67%)
Oct 19, 2021 1.881 1.957 1.881 1.921 1,369,544 +0.05(+2.58%)
Oct 18, 2021 1.833 1.905 1.817 1.873 1,402,478 +0.04(+2.19%)
Oct 15, 2021 1.793 1.841 1.766 1.833 1,192,085 +0.05(+2.70%)
Oct 14, 2021 1.809 1.817 1.776 1.785 679,723 +0.00(+0.00%)
Oct 13, 2021 1.809 1.809 1.760 1.785 1,256,512 +0.00(+0.00%)
Oct 12, 2021 1.785 1.809 1.760 1.785 968,601 -0.02(-0.89%)
Oct 11, 2021 1.760 1.829 1.760 1.801 522,376 +0.02(+1.36%)
Oct 08, 2021 1.825 1.828 1.752 1.776 1,202,341 -0.06(-3.07%)
Oct 07, 2021 1.889 1.897 1.809 1.833 1,219,017 -0.04(-2.15%)
Oct 06, 2021 1.897 1.905 1.857 1.873 888,802 -0.04(-2.10%)
Oct 05, 2021 1.937 1.945 1.897 1.913 833,804 -0.04(-2.06%)
Oct 04, 2021 1.929 1.961 1.929 1.953 529,894 +0.01(+0.41%)
Oct 01, 2021 1.937 1.953 1.921 1.945 466,670 +0.01(+0.41%)
Sep 30, 2021 1.921 1.969 1.929 1.937 684,469 +0.01(+0.42%)
Sep 29, 2021 1.969 1.969 1.921 1.929 698,756 +0.00(+0.00%)
Sep 28, 2021 1.945 1.949 1.921 1.929 491,035 -0.01(-0.42%)
Sep 27, 2021 1.945 1.969 1.921 1.937 714,701 -0.02(-0.82%)
Sep 24, 2021 1.977 1.977 1.937 1.953 616,473 -0.06(-2.80%)
Sep 23, 2021 1.986 2.034 1.945 2.010 1,602,824 +0.04(+2.04%)
Sep 22, 2021 1.929 1.986 1.929 1.969 465,978 +0.03(+1.66%)
Sep 21, 2021 1.953 1.977 1.929 1.937 637,458 -0.02(-0.82%)
Sep 20, 2021 1.897 1.994 1.897 1.953 1,303,897 +0.06(+3.40%)
Sep 17, 2021 1.945 1.945 1.889 1.889 1,084,682 -0.07(-3.69%)
Sep 16, 2021 1.929 1.977 1.921 1.961 431,814 +0.04(+2.09%)
Sep 15, 2021 1.969 1.969 1.913 1.921 832,354 -0.06(-2.85%)
Sep 14, 2021 1.953 1.977 1.913 1.977 769,287 +0.05(+2.50%)
Sep 13, 2021 1.929 1.977 1.913 1.929 528,977 +0.01(+0.42%)
Sep 10, 2021 1.937 1.961 1.913 1.921 375,135 -0.02(-1.24%)
Sep 09, 2021 1.961 1.961 1.921 1.945 763,358 -0.05(-2.42%)
Sep 08, 2021 2.010 2.026 1.969 1.994 768,734 -0.06(-3.12%)
Sep 07, 2021 2.106 2.106 2.026 2.058 601,104 -0.04(-1.92%)
Sep 03, 2021 2.122 2.126 2.082 2.098 622,555 -0.01(-0.38%)
Sep 02, 2021 2.090 2.114 2.082 2.106 451,391 +0.00(+0.00%)
Sep 01, 2021 2.122 2.130 2.090 2.106 362,443 +0.00(+0.00%)
Aug 31, 2021 2.146 2.154 2.078 2.106 624,820 -0.02(-0.76%)
Aug 30, 2021 2.026 2.146 2.026 2.122 2,311,936 +0.11(+5.60%)
Aug 27, 2021 1.977 2.018 1.977 2.010 676,546 +0.03(+1.63%)
Aug 26, 2021 1.977 1.994 1.969 1.977 657,077 +0.00(+0.00%)
Aug 25, 2021 2.002 2.006 1.969 1.977 642,528 -0.01(-0.40%)
Aug 24, 2021 2.026 2.026 1.961 1.986 771,981 -0.02(-0.80%)
Aug 23, 2021 2.034 2.041 1.990 2.002 754,925 -0.02(-0.80%)
Aug 20, 2021 1.961 2.018 1.945 2.018 1,007,307 +0.06(+2.87%)
Aug 19, 2021 1.889 1.969 1.881 1.961 1,076,085 +0.06(+3.39%)
Aug 18, 2021 1.889 1.937 1.889 1.897 890,951 +0.00(+0.00%)
Aug 17, 2021 1.897 1.913 1.889 1.897 735,202 -0.02(-1.26%)
Aug 16, 2021 1.977 1.986 1.897 1.921 917,515 -0.05(-2.45%)
Aug 13, 2021 1.961 1.986 1.961 1.969 927,231 +0.00(+0.00%)
Aug 12, 2021 1.945 1.986 1.945 1.969 692,402 +0.02(+0.82%)
Aug 11, 2021 1.994 1.994 1.953 1.953 678,531 -0.02(-0.82%)
Aug 10, 2021 1.953 1.986 1.945 1.969 1,026,629 +0.00(+0.00%)
Aug 09, 2021 2.034 2.034 1.969 1.969 455,963 -0.05(-2.39%)
Aug 06, 2021 2.010 2.034 2.002 2.018 460,913 +0.01(+0.40%)
Aug 05, 2021 2.066 2.066 1.994 2.010 574,878 -0.02(-0.79%)
Aug 04, 2021 2.026 2.050 2.018 2.026 404,338 -0.01(-0.40%)
Aug 03, 2021 2.074 2.090 2.034 2.034 1,090,556 -0.05(-2.32%)
Aug 02, 2021 2.090 2.102 2.050 2.082 951,895 -0.01(-0.38%)
Jul 30, 2021 2.186 2.186 2.090 2.090 951,528 -0.06(-2.62%)
Jul 29, 2021 2.138 2.178 2.138 2.146 518,857 +0.01(+0.38%)
Jul 28, 2021 2.178 2.203 2.122 2.138 662,000 -0.03(-1.48%)
Jul 27, 2021 2.162 2.178 2.138 2.170 860,601 -0.01(-0.37%)
Jul 26, 2021 2.227 2.227 2.162 2.178 636,335 -0.02(-1.09%)
Jul 23, 2021 2.291 2.307 2.195 2.203 741,243 -0.07(-3.18%)
Jul 22, 2021 2.307 2.315 2.259 2.275 947,384 -0.03(-1.39%)
Jul 21, 2021 2.315 2.323 2.291 2.307 795,948 +0.00(+0.00%)
Jul 20, 2021 2.211 2.323 2.186 2.307 1,985,318 +0.10(+4.36%)
Jul 19, 2021 2.203 2.215 2.146 2.211 1,083,857 +0.02(+0.73%)
Jul 16, 2021 2.162 2.291 2.146 2.195 1,322,163 +0.04(+1.87%)
Jul 15, 2021 2.162 2.170 2.106 2.154 1,133,400 -0.01(-0.37%)
Jul 14, 2021 2.130 2.162 2.122 2.162 885,837 +0.03(+1.51%)
Jul 13, 2021 2.186 2.186 2.114 2.130 797,333 -0.05(-2.21%)
Jul 12, 2021 2.195 2.195 2.162 2.178 715,711 +0.00(+0.00%)
Jul 09, 2021 2.154 2.195 2.154 2.178 602,336 +0.01(+0.37%)
Jul 08, 2021 2.162 2.170 2.130 2.170 681,209 -0.01(-0.37%)
Jul 07, 2021 2.170 2.203 2.146 2.178 927,217 +0.02(+1.12%)
Jul 06, 2021 2.315 2.363 2.146 2.154 2,822,732 -0.18(-7.90%)
Jul 02, 2021 2.347 2.347 2.331 2.339 341,949 +0.00(+0.00%)
Jul 01, 2021 2.371 2.379 2.331 2.339 677,385 -0.03(-1.36%)
Jun 30, 2021 2.363 2.395 2.339 2.371 853,733 +0.01(+0.34%)
Jun 29, 2021 2.379 2.379 2.331 2.363 743,352 +0.00(+0.00%)
Jun 28, 2021 2.347 2.371 2.323 2.363 507,845 +0.02(+1.03%)
Jun 25, 2021 2.371 2.371 2.323 2.339 1,594,015 -0.03(-1.36%)
Jun 24, 2021 2.331 2.371 2.315 2.371 1,017,412 +0.03(+1.37%)
Jun 23, 2021 2.331 2.371 2.331 2.339 1,064,395 +0.00(+0.00%)
Jun 22, 2021 2.347 2.371 2.331 2.339 893,487 -0.01(-0.34%)
Jun 21, 2021 2.323 2.371 2.291 2.347 723,486 +0.05(+2.10%)
Jun 18, 2021 2.395 2.395 2.299 2.299 3,350,044 -0.10(-4.03%)
Jun 17, 2021 2.395 2.436 2.371 2.395 2,646,352 -0.02(-0.67%)
Jun 16, 2021 2.412 2.424 2.395 2.412 1,613,177 +0.01(+0.33%)
Jun 15, 2021 2.444 2.452 2.395 2.404 1,787,081 -0.04(-1.64%)
Jun 14, 2021 2.436 2.492 2.387 2.444 1,759,736 +0.02(+1.00%)
Jun 11, 2021 2.412 2.420 2.373 2.420 1,066,147 +0.02(+0.67%)
Jun 10, 2021 2.395 2.420 2.379 2.404 1,424,581 +0.02(+1.01%)
Jun 09, 2021 2.363 2.387 2.331 2.379 942,767 +0.03(+1.37%)
Jun 08, 2021 2.347 2.355 2.307 2.347 936,425 +0.02(+0.69%)
Jun 07, 2021 2.395 2.420 2.323 2.331 1,103,567 -0.05(-2.03%)
Jun 04, 2021 2.371 2.395 2.323 2.379 940,819 +0.03(+1.37%)
Jun 03, 2021 2.444 2.476 2.347 2.347 866,014 -0.11(-4.57%)
Jun 02, 2021 2.452 2.492 2.428 2.460 1,493,589 +0.00(+0.00%)
Jun 01, 2021 2.428 2.500 2.428 2.460 1,280,406 +0.08(+3.38%)
May 28, 2021 2.323 2.404 2.291 2.379 1,248,765 +0.09(+3.86%)
May 27, 2021 2.315 2.331 2.291 2.291 968,670 +0.00(+0.00%)
May 26, 2021 2.315 2.371 2.263 2.291 2,713,928 -0.02(-1.04%)
May 25, 2021 2.307 2.379 2.299 2.315 1,164,596 +0.03(+1.41%)
May 24, 2021 2.387 2.412 2.275 2.283 3,683,798 -0.11(-4.70%)
May 21, 2021 2.387 2.428 2.383 2.395 581,064 +0.01(+0.34%)
May 20, 2021 2.404 2.484 2.363 2.387 1,676,475 +0.06(+2.69%)
May 19, 2021 2.385 2.414 2.310 2.325 3,539,228 -0.06(-2.50%)
May 18, 2021 2.511 2.534 2.362 2.385 3,717,680 -0.07(-2.74%)
May 17, 2021 2.653 2.653 2.422 2.452 4,279,682 -0.28(-10.11%)
May 14, 2021 2.638 2.735 2.630 2.727 776,952 +0.11(+4.27%)
May 13, 2021 2.660 2.698 2.616 2.616 2,063,026 -0.04(-1.68%)
May 12, 2021 2.712 2.712 2.653 2.660 1,490,103 -0.05(-1.92%)
May 11, 2021 2.712 2.779 2.675 2.712 1,500,092 +0.00(+0.00%)
May 10, 2021 2.720 2.737 2.683 2.712 936,454 +0.00(+0.00%)
May 07, 2021 2.772 2.824 2.712 2.712 606,466 -0.05(-1.89%)
May 06, 2021 2.809 2.817 2.757 2.765 816,464 -0.04(-1.59%)
May 05, 2021 2.779 2.832 2.720 2.809 1,204,660 +0.10(+3.57%)
May 04, 2021 2.645 2.765 2.638 2.712 1,322,595 +0.07(+2.54%)
May 03, 2021 2.608 2.668 2.578 2.645 800,333 +0.04(+1.72%)
Apr 30, 2021 2.660 2.698 2.601 2.601 1,081,497 -0.04(-1.69%)
Apr 29, 2021 2.779 2.779 2.645 2.645 1,509,650 -0.11(-4.05%)
Apr 28, 2021 2.869 2.906 2.742 2.757 1,457,375 -0.09(-3.14%)
Apr 27, 2021 2.929 2.929 2.847 2.847 934,497 -0.06(-2.05%)
Apr 26, 2021 2.951 2.966 2.891 2.906 317,896 -0.01(-0.51%)
Apr 23, 2021 2.936 2.951 2.859 2.921 918,045 +0.00(+0.00%)
Apr 22, 2021 3.018 3.018 2.899 2.921 632,372 -0.10(-3.45%)
Apr 21, 2021 2.973 3.033 2.943 3.025 502,925 +0.07(+2.27%)
Apr 20, 2021 2.981 3.018 2.943 2.958 736,716 -0.06(-1.98%)
Apr 19, 2021 2.943 3.048 2.891 3.018 715,958 +0.05(+1.76%)
Apr 16, 2021 2.929 3.003 2.906 2.966 500,959 +0.05(+1.79%)
Apr 15, 2021 2.891 2.936 2.876 2.914 442,278 +0.01(+0.51%)
Apr 14, 2021 2.869 2.929 2.869 2.899 264,931 +0.01(+0.52%)
Apr 13, 2021 2.943 2.943 2.884 2.884 303,458 -0.05(-1.78%)
Apr 12, 2021 2.966 2.966 2.920 2.936 533,793 -0.02(-0.76%)
Apr 09, 2021 2.966 2.966 2.891 2.958 372,800 +0.01(+0.51%)
Apr 08, 2021 2.891 2.943 2.891 2.943 259,274 +0.07(+2.33%)
Apr 07, 2021 2.929 2.929 2.854 2.876 281,848 -0.03(-1.03%)
Apr 06, 2021 2.929 2.936 2.880 2.906 140,212 +0.01(+0.52%)
Apr 05, 2021 2.906 2.951 2.861 2.891 410,655 -0.02(-0.77%)
Apr 01, 2021 2.943 2.951 2.906 2.914 588,992 -0.01(-0.26%)
Mar 31, 2021 3.010 3.011 2.906 2.921 435,652 -0.07(-2.24%)
Mar 30, 2021 2.966 2.992 2.884 2.988 1,467,479 +0.06(+2.04%)
Mar 29, 2021 2.876 2.951 2.843 2.929 777,709 +0.05(+1.81%)
Mar 26, 2021 2.876 2.884 2.824 2.876 657,165 +0.00(+0.00%)
Mar 25, 2021 2.906 2.906 2.847 2.876 545,294 -0.02(-0.77%)
Mar 24, 2021 2.906 2.921 2.876 2.899 515,659 +0.02(+0.78%)
Mar 23, 2021 2.899 2.914 2.865 2.876 524,821 -0.04(-1.28%)
Mar 22, 2021 2.921 2.951 2.891 2.914 281,994 +0.01(+0.26%)
Mar 19, 2021 2.981 2.996 2.906 2.906 855,374 -0.06(-2.01%)
Mar 18, 2021 2.981 3.003 2.943 2.966 568,934 -0.04(-1.24%)
Mar 17, 2021 2.981 3.025 2.929 3.003 482,587 +0.01(+0.50%)
Mar 16, 2021 2.966 2.997 2.936 2.988 511,652 +0.02(+0.75%)
Mar 15, 2021 2.906 2.966 2.891 2.966 774,965 +0.03(+1.02%)
Mar 12, 2021 2.943 2.973 2.840 2.936 844,370 +0.00(+0.00%)
Mar 11, 2021 2.936 2.981 2.891 2.936 936,034 +0.05(+1.81%)
Mar 10, 2021 2.861 2.891 2.832 2.884 436,532 +0.04(+1.57%)
Mar 09, 2021 2.802 2.854 2.750 2.839 978,660 +0.07(+2.42%)
Mar 08, 2021 2.787 2.832 2.727 2.772 640,390 -0.04(-1.59%)
Mar 05, 2021 2.854 2.876 2.757 2.817 442,583 +0.01(+0.53%)
Mar 04, 2021 2.832 2.869 2.787 2.802 696,302 -0.06(-2.08%)
Mar 03, 2021 2.794 2.861 2.772 2.861 466,659 +0.03(+1.05%)
Mar 02, 2021 2.750 2.832 2.750 2.832 436,979 +0.10(+3.54%)
Mar 01, 2021 2.899 2.958 2.720 2.735 1,417,434 +0.05(+1.94%)
Feb 26, 2021 2.847 2.871 2.683 2.683 676,758 -0.13(-4.76%)
Feb 25, 2021 2.891 2.891 2.809 2.817 453,285 -0.09(-3.08%)
Feb 24, 2021 2.906 2.906 2.854 2.906 546,359 +0.02(+0.78%)
Feb 23, 2021 2.884 2.884 2.832 2.884 392,797 +0.01(+0.26%)
Feb 22, 2021 2.951 2.958 2.876 2.876 381,746 -0.11(-3.74%)
Feb 19, 2021 2.943 3.010 2.929 2.988 299,931 +0.08(+2.82%)
Feb 18, 2021 2.958 2.966 2.906 2.906 396,326 -0.07(-2.26%)
Feb 17, 2021 2.996 2.996 2.906 2.973 654,811 -0.04(-1.24%)
Feb 16, 2021 3.010 3.048 2.936 3.010 1,447,824 +0.04(+1.25%)
Feb 12, 2021 2.929 2.981 2.899 2.973 519,612 +0.05(+1.79%)
Feb 11, 2021 2.966 2.988 2.914 2.921 356,416 -0.04(-1.51%)
Feb 10, 2021 2.943 3.018 2.921 2.966 697,820 +0.05(+1.79%)
Feb 09, 2021 2.861 2.929 2.854 2.914 750,462 +0.04(+1.56%)
Feb 08, 2021 2.884 2.891 2.839 2.869 1,130,894 -0.01(-0.26%)
Feb 05, 2021 2.884 2.899 2.847 2.876 390,380 +0.03(+1.05%)
Feb 04, 2021 2.839 2.861 2.794 2.847 489,767 +0.01(+0.26%)
Feb 03, 2021 2.832 2.891 2.824 2.839 1,440,001 +0.01(+0.26%)
Feb 02, 2021 2.832 2.861 2.817 2.832 549,542 +0.03(+1.06%)
Feb 01, 2021 2.794 2.820 2.757 2.802 495,925 +0.06(+2.17%)
Jan 29, 2021 2.787 2.794 2.712 2.742 603,754 -0.07(-2.39%)
Jan 28, 2021 2.779 2.854 2.757 2.809 432,066 +0.08(+3.01%)
Jan 27, 2021 2.854 2.869 2.727 2.727 272,972 -0.11(-3.94%)
Jan 26, 2021 2.899 2.914 2.832 2.839 306,966 -0.04(-1.30%)
Jan 25, 2021 2.988 2.988 2.854 2.876 575,660 -0.11(-3.74%)
Jan 22, 2021 3.100 3.130 2.929 2.988 406,886 -0.10(-3.37%)
Jan 21, 2021 3.145 3.182 3.092 3.092 489,363 -0.04(-1.19%)
Jan 20, 2021 3.115 3.152 3.092 3.130 271,343 +0.06(+1.94%)
Jan 19, 2021 3.122 3.145 3.063 3.070 397,887 +0.00(+0.00%)
Jan 15, 2021 3.115 3.160 3.037 3.070 555,175 -0.08(-2.60%)
Jan 14, 2021 3.167 3.167 3.115 3.152 405,862 +0.01(+0.47%)
Jan 13, 2021 3.197 3.204 3.070 3.137 568,300 -0.06(-1.86%)
Jan 12, 2021 3.264 3.264 3.189 3.197 765,732 -0.06(-1.83%)
Jan 11, 2021 3.279 3.294 3.197 3.256 672,632 -0.03(-0.91%)
Jan 08, 2021 3.279 3.350 3.241 3.286 643,611 +0.03(+0.92%)
Jan 07, 2021 3.219 3.275 3.160 3.256 907,568 +0.10(+3.07%)
Jan 06, 2021 3.070 3.204 3.003 3.160 417,084 +0.13(+4.43%)
Jan 05, 2021 2.988 3.107 2.988 3.025 560,771 +0.04(+1.25%)
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.