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 (%)
Apr 30, 2008 11.59 12.02 11.58 11.91 980,367 +0.27(+2.28%)
Apr 29, 2008 11.95 11.98 11.59 11.65 1,145,370 -0.40(-3.30%)
Apr 28, 2008 12.44 12.46 12.00 12.05 582,709 -0.34(-2.75%)
Apr 25, 2008 12.12 12.39 12.00 12.39 1,177,423 +0.27(+2.19%)
Apr 24, 2008 12.31 12.31 11.97 12.12 1,156,930 -0.11(-0.93%)
Apr 23, 2008 12.44 12.52 12.03 12.24 1,552,701 -0.10(-0.82%)
Apr 22, 2008 12.38 12.43 12.11 12.34 1,026,509 -0.24(-1.91%)
Apr 21, 2008 12.50 12.60 12.32 12.58 634,471 +0.11(+0.86%)
Apr 18, 2008 12.66 13.01 12.41 12.47 1,199,257 +0.08(+0.66%)
Apr 17, 2008 12.39 12.54 12.07 12.39 936,433 +0.09(+0.72%)
Apr 16, 2008 12.14 12.31 12.11 12.30 1,066,867 +0.21(+1.77%)
Apr 15, 2008 12.07 12.15 11.95 12.09 971,753 +0.16(+1.32%)
Apr 14, 2008 11.98 12.00 11.85 11.93 1,131,632 -0.01(-0.05%)
Apr 11, 2008 11.80 11.98 11.49 11.93 1,664,944 -0.16(-1.36%)
Apr 10, 2008 12.01 12.12 11.85 12.10 1,021,591 +0.15(+1.21%)
Apr 09, 2008 11.78 12.09 11.78 11.95 1,028,721 +0.06(+0.48%)
Apr 08, 2008 11.93 12.07 11.85 11.90 544,151 -0.12(-1.00%)
Apr 07, 2008 12.27 12.31 11.94 12.02 1,039,338 -0.04(-0.31%)
Apr 04, 2008 11.91 12.08 11.79 12.05 935,547 +0.35(+2.97%)
Apr 03, 2008 11.52 11.97 11.36 11.71 845,383 +0.08(+0.71%)
Apr 02, 2008 11.57 11.92 11.44 11.62 1,403,083 +0.01(+0.05%)
Apr 01, 2008 11.35 11.67 11.20 11.62 1,307,500 +0.46(+4.13%)
Mar 31, 2008 10.89 11.28 10.80 11.16 1,555,284 +0.21(+1.96%)
Mar 28, 2008 10.91 10.94 10.83 10.94 1,029,672 +0.21(+1.94%)
Mar 27, 2008 10.70 10.85 10.65 10.73 656,182 +0.12(+1.13%)
Mar 26, 2008 10.57 10.72 10.52 10.61 506,596 -0.10(-0.94%)
Mar 25, 2008 10.67 10.76 10.63 10.72 605,158 +0.09(+0.89%)
Mar 24, 2008 10.52 10.66 10.51 10.62 711,485 +0.02(+0.18%)
Mar 21, 2008 10.26 10.64 10.16 10.60 567,761 +0.00(+0.00%)
Mar 20, 2008 10.26 10.64 10.16 10.60 567,761 +0.23(+2.19%)
Mar 19, 2008 10.77 10.95 10.32 10.37 1,647,666 -0.37(-3.46%)
Mar 18, 2008 10.82 10.99 10.55 10.75 1,338,194 +0.25(+2.34%)
Mar 17, 2008 10.03 10.61 9.946 10.50 1,733,705 +0.10(+0.97%)
Mar 14, 2008 11.21 10.40 10.37 10.40 2,501,606 -0.35(-3.29%)
Mar 13, 2008 10.31 10.80 10.29 10.75 1,316,009 +0.18(+1.67%)
Mar 12, 2008 10.60 10.72 10.44 10.58 1,791,099 +0.13(+1.21%)
Mar 11, 2008 9.851 10.50 9.851 10.45 2,111,232 +0.74(+7.67%)
Mar 10, 2008 9.883 9.927 9.649 9.706 1,913,720 -0.20(-2.04%)
Mar 07, 2008 9.700 10.10 9.662 9.908 1,002,979 +0.07(+0.71%)
Mar 06, 2008 9.794 9.971 9.719 9.838 988,149 -0.16(-1.58%)
Mar 05, 2008 9.902 9.996 9.807 9.996 717,981 +0.18(+1.80%)
Mar 04, 2008 9.801 9.851 9.529 9.820 1,147,921 -0.20(-1.95%)
Mar 03, 2008 10.02 10.05 9.548 10.02 1,224,261 +0.06(+0.63%)
Feb 29, 2008 10.29 10.31 9.939 9.952 1,498,828 -0.41(-3.96%)
Feb 28, 2008 10.07 10.41 9.990 10.36 1,870,342 +0.11(+1.05%)
Feb 27, 2008 9.838 10.33 9.769 10.26 1,433,745 +0.35(+3.50%)
Feb 26, 2008 9.876 10.00 9.706 9.908 748,247 +0.04(+0.38%)
Feb 25, 2008 9.618 9.927 9.466 9.870 821,931 +0.25(+2.62%)
Feb 22, 2008 9.517 9.618 9.252 9.618 619,736 +0.19(+2.01%)
Feb 21, 2008 9.466 9.655 9.327 9.428 674,126 -0.04(-0.40%)
Feb 20, 2008 9.239 9.542 9.176 9.466 843,165 +0.18(+1.90%)
Feb 19, 2008 9.321 9.618 9.245 9.289 1,080,062 -0.02(-0.20%)
Feb 18, 2008 9.151 9.359 9.005 9.308 0 +0.00(+0.00%)
Feb 15, 2008 9.151 9.359 9.005 9.308 726,380 +0.04(+0.48%)
Feb 14, 2008 9.245 9.561 9.214 9.264 986,096 -0.05(-0.54%)
Feb 13, 2008 9.252 9.454 9.233 9.315 1,580,493 +0.03(+0.27%)
Feb 12, 2008 8.942 9.296 8.942 9.289 1,532,816 +0.32(+3.52%)
Feb 11, 2008 8.684 8.993 8.583 8.974 1,089,495 +0.11(+1.28%)
Feb 08, 2008 8.728 9.024 8.703 8.860 753,318 +0.13(+1.52%)
Feb 07, 2008 8.778 8.810 8.406 8.728 1,023,475 -0.01(-0.14%)
Feb 06, 2008 8.772 8.986 8.677 8.740 900,210 +0.00(+0.00%)
Feb 05, 2008 9.050 9.050 8.728 8.740 1,335,658 -0.57(-6.10%)
Feb 04, 2008 9.277 9.378 9.062 9.308 810,839 +0.12(+1.31%)
Feb 01, 2008 8.961 9.245 8.961 9.188 797,687 +0.21(+2.39%)
Jan 31, 2008 8.709 9.087 8.469 8.974 593,606 +0.16(+1.86%)
Jan 30, 2008 8.703 9.024 8.703 8.810 831,914 -0.02(-0.21%)
Jan 29, 2008 8.671 9.005 8.671 8.829 922,976 +0.27(+3.17%)
Jan 28, 2008 8.551 8.583 8.318 8.557 887,058 -0.04(-0.51%)
Jan 25, 2008 8.860 8.961 8.444 8.602 1,636,257 -0.04(-0.44%)
Jan 24, 2008 8.362 8.690 8.362 8.639 1,536,585 +0.45(+5.55%)
Jan 23, 2008 7.914 8.273 7.567 8.185 1,466,570 +0.13(+1.57%)
Jan 22, 2008 7.756 8.267 7.036 8.059 2,207,505 -0.01(-0.16%)
Jan 21, 2008 8.198 8.393 8.015 8.071 0 +0.00(+0.00%)
Jan 18, 2008 8.198 8.393 8.015 8.071 2,026,702 -0.14(-1.69%)
Jan 17, 2008 8.772 8.898 8.141 8.210 1,886,940 -0.44(-5.04%)
Jan 16, 2008 8.709 8.835 8.475 8.646 2,316,684 -0.32(-3.52%)
Jan 15, 2008 9.170 9.233 8.911 8.961 1,110,804 -0.39(-4.18%)
Jan 14, 2008 9.289 9.517 9.289 9.353 781,524 +0.02(+0.20%)
Jan 11, 2008 9.321 9.460 9.233 9.334 958,682 +0.06(+0.61%)
Jan 10, 2008 9.119 9.441 9.094 9.277 1,998,021 +0.16(+1.73%)
Jan 09, 2008 9.277 9.277 8.936 9.119 2,171,606 -0.11(-1.16%)
Jan 08, 2008 9.384 9.422 9.220 9.226 2,936,737 -0.05(-0.54%)
Jan 07, 2008 9.422 9.422 9.201 9.277 1,470,032 -0.19(-2.00%)
Jan 04, 2008 9.794 9.794 9.157 9.466 2,836,591 -0.33(-3.35%)
Jan 03, 2008 10.01 10.07 9.763 9.794 1,238,522 -0.08(-0.83%)
Jan 02, 2008 9.990 10.09 9.700 9.876 1,126,491 -0.24(-2.37%)
Jan 01, 2008 10.19 10.26 10.07 10.12 0 +0.00(+0.00%)
Dec 31, 2007 10.19 10.26 10.07 10.12 275,086 -0.08(-0.74%)
Dec 28, 2007 10.20 10.24 10.10 10.19 442,737 -0.04(-0.37%)
Dec 27, 2007 10.32 10.43 10.19 10.23 489,641 -0.12(-1.16%)
Dec 26, 2007 10.36 10.40 10.18 10.35 608,010 -0.09(-0.91%)
Dec 24, 2007 10.46 10.46 10.33 10.44 147,843 +0.03(+0.24%)
Dec 21, 2007 10.57 10.60 10.36 10.42 1,050,906 -0.01(-0.06%)
Dec 20, 2007 10.35 10.43 10.17 10.43 696,272 +0.27(+2.61%)
Dec 19, 2007 10.17 10.21 9.996 10.16 759,815 +0.08(+0.75%)
Dec 18, 2007 10.23 10.35 10.03 10.08 1,852,554 -0.18(-1.72%)
Dec 17, 2007 10.41 10.41 10.11 10.26 1,840,036 -0.30(-2.87%)
Dec 14, 2007 10.49 10.67 10.21 10.56 1,162,065 +0.07(+0.66%)
Dec 13, 2007 10.73 10.79 10.27 10.49 865,508 -0.23(-2.18%)
Dec 12, 2007 11.13 11.35 10.53 10.73 1,156,915 -0.18(-1.68%)
Dec 11, 2007 11.17 11.20 10.75 10.91 1,437,073 -0.30(-2.70%)
Dec 10, 2007 11.45 11.49 11.11 11.21 969,140 -0.10(-0.89%)
Dec 07, 2007 11.32 11.76 11.26 11.32 620,773 -0.11(-0.94%)
Dec 06, 2007 11.05 11.45 10.96 11.42 892,763 +0.34(+3.07%)
Dec 05, 2007 10.98 11.21 10.90 11.08 783,267 +0.32(+2.99%)
Dec 04, 2007 10.85 10.92 10.61 10.76 1,061,683 -0.28(-2.57%)
Dec 03, 2007 10.98 11.04 10.77 11.04 493,444 +0.02(+0.17%)
Nov 30, 2007 10.85 11.06 10.77 11.02 1,058,987 +0.22(+2.04%)
Nov 29, 2007 10.85 10.92 10.75 10.80 1,192,727 -0.01(-0.06%)
Nov 28, 2007 10.53 10.85 10.53 10.81 998,614 +0.28(+2.70%)
Nov 27, 2007 10.29 10.56 10.10 10.53 1,012,717 +0.18(+1.71%)
Nov 26, 2007 10.64 10.73 10.34 10.35 844,417 -0.40(-3.70%)
Nov 23, 2007 10.91 10.91 10.67 10.75 794,415 +0.03(+0.29%)
Nov 21, 2007 10.95 10.95 10.34 10.72 992,592 -0.20(-1.85%)
Nov 20, 2007 11.13 11.20 10.76 10.92 930,955 -0.33(-2.92%)
Nov 19, 2007 11.59 11.59 11.12 11.25 768,590 -0.28(-2.41%)
Nov 16, 2007 11.73 11.73 11.37 11.52 708,157 -0.01(-0.05%)
Nov 15, 2007 11.61 11.61 11.37 11.53 410,173 -0.10(-0.87%)
Nov 14, 2007 11.69 11.77 11.59 11.63 711,168 +0.06(+0.49%)
Nov 13, 2007 11.35 11.79 11.33 11.57 990,057 +0.20(+1.78%)
Nov 12, 2007 11.74 11.74 11.35 11.37 740,030 -0.24(-2.07%)
Nov 09, 2007 11.46 11.79 11.35 11.61 1,564,157 -0.13(-1.08%)
Nov 08, 2007 11.68 11.74 11.44 11.74 2,429,507 +0.22(+1.92%)
Nov 07, 2007 11.74 11.74 11.45 11.52 1,806,546 -0.22(-1.88%)
Nov 06, 2007 11.81 11.90 11.47 11.74 1,318,386 +0.11(+0.98%)
Nov 05, 2007 12.12 12.12 11.37 11.62 928,733 -0.42(-3.51%)
Nov 02, 2007 12.24 12.41 11.85 12.05 518,480 -0.09(-0.78%)
Nov 01, 2007 12.45 12.45 12.13 12.14 644,931 -0.37(-2.93%)
Oct 31, 2007 12.57 12.62 12.29 12.51 662,679 +0.08(+0.66%)
Oct 30, 2007 12.46 12.46 12.26 12.43 367,943 -0.15(-1.20%)
Oct 29, 2007 12.69 12.74 12.45 12.58 290,615 -0.12(-0.94%)
Oct 26, 2007 12.68 12.74 12.61 12.70 1,228,064 +0.14(+1.11%)
Oct 25, 2007 12.31 12.58 12.19 12.56 1,186,706 +0.34(+2.79%)
Oct 24, 2007 11.86 12.24 11.76 12.22 646,199 +0.28(+2.38%)
Oct 23, 2007 12.00 12.14 11.85 11.93 433,387 +0.07(+0.58%)
Oct 22, 2007 11.52 11.98 11.40 11.86 505,645 +0.28(+2.40%)
Oct 19, 2007 11.73 11.94 11.55 11.59 638,276 -0.27(-2.29%)
Oct 18, 2007 11.57 11.98 11.54 11.86 440,677 +0.28(+2.45%)
Oct 17, 2007 11.85 11.86 11.42 11.57 708,315 +0.01(+0.11%)
Oct 16, 2007 11.67 11.78 11.54 11.56 379,036 -0.11(-0.97%)
Oct 15, 2007 11.67 11.80 11.55 11.67 556,828 -0.21(-1.80%)
Oct 12, 2007 11.85 12.02 11.64 11.89 614,824 +0.12(+1.02%)
Oct 11, 2007 11.95 12.12 11.54 11.77 710,375 -0.22(-1.84%)
Oct 10, 2007 12.14 12.19 11.92 11.99 528,146 -0.09(-0.78%)
Oct 09, 2007 11.88 12.10 11.80 12.09 604,207 +0.26(+2.19%)
Oct 08, 2007 11.74 11.83 11.54 11.83 287,287 +0.04(+0.37%)
Oct 05, 2007 11.57 11.88 11.52 11.78 542,249 +0.29(+2.53%)
Oct 04, 2007 11.45 11.51 11.36 11.49 312,482 +0.04(+0.39%)
Oct 03, 2007 11.45 11.67 11.41 11.45 339,421 -0.10(-0.87%)
Oct 02, 2007 11.65 11.67 11.49 11.55 611,021 -0.02(-0.16%)
Oct 01, 2007 11.13 11.69 11.13 11.57 859,169 +0.37(+3.33%)
Sep 28, 2007 11.25 11.25 11.11 11.20 277,938 -0.05(-0.45%)
Sep 27, 2007 11.21 11.25 11.05 11.25 336,410 +0.14(+1.25%)
Sep 26, 2007 10.99 11.16 10.89 11.11 374,123 +0.23(+2.15%)
Sep 25, 2007 11.15 11.15 10.85 10.87 493,761 -0.30(-2.66%)
Sep 24, 2007 11.13 11.32 11.12 11.17 330,547 -0.03(-0.28%)
Sep 21, 2007 11.45 11.52 11.18 11.20 511,508 -0.12(-1.06%)
Sep 20, 2007 11.49 11.62 11.25 11.32 552,549 -0.32(-2.71%)
Sep 19, 2007 11.62 11.86 11.37 11.64 915,106 +0.04(+0.38%)
Sep 18, 2007 10.79 11.64 10.76 11.59 988,314 +0.75(+6.93%)
Sep 17, 2007 11.00 11.04 10.72 10.84 336,568 -0.24(-2.16%)
Sep 14, 2007 10.95 11.16 10.95 11.08 187,299 -0.01(-0.06%)
Sep 13, 2007 11.18 11.33 11.08 11.09 430,060 +0.11(+1.04%)
Sep 12, 2007 11.17 11.17 10.96 10.97 432,912 -0.13(-1.14%)
Sep 11, 2007 11.13 11.20 11.02 11.10 362,873 +0.08(+0.69%)
Sep 10, 2007 11.26 11.26 10.97 11.02 351,305 -0.15(-1.30%)
Sep 07, 2007 11.29 11.37 11.04 11.17 303,133 -0.30(-2.64%)
Sep 06, 2007 11.35 11.52 11.35 11.47 220,893 +0.12(+1.06%)
Sep 05, 2007 11.66 11.66 11.20 11.35 323,416 -0.25(-2.12%)
Sep 04, 2007 11.43 11.64 11.30 11.60 485,838 +0.25(+2.22%)
Aug 31, 2007 11.42 11.50 11.30 11.35 506,279 +0.21(+1.87%)
Aug 30, 2007 11.02 11.28 11.02 11.14 353,048 -0.04(-0.34%)
Aug 29, 2007 10.84 11.18 10.84 11.18 412,946 +0.37(+3.45%)
Aug 28, 2007 11.29 11.29 10.77 10.80 994,969 -0.40(-3.60%)
Aug 27, 2007 11.11 11.23 10.98 11.21 458,266 -0.01(-0.06%)
Aug 24, 2007 11.02 11.21 10.95 11.21 609,912 +0.28(+2.54%)
Aug 23, 2007 11.28 11.28 10.89 10.94 1,399,834 -0.26(-2.31%)
Aug 22, 2007 10.98 11.32 10.81 11.20 1,090,045 +0.47(+4.35%)
Aug 21, 2007 10.55 10.77 10.39 10.73 571,564 +0.26(+2.47%)
Aug 20, 2007 10.48 10.55 10.20 10.47 564,434 +0.11(+1.04%)
Aug 17, 2007 10.24 10.59 9.946 10.36 1,321,872 +0.52(+5.26%)
Aug 16, 2007 9.908 9.990 9.472 9.845 1,859,368 -0.23(-2.32%)
Aug 15, 2007 10.10 10.50 9.965 10.08 694,846 -0.16(-1.60%)
Aug 14, 2007 10.77 10.85 10.20 10.24 1,858,576 -0.52(-4.81%)
Aug 13, 2007 10.99 11.14 10.71 10.76 830,646 -0.17(-1.56%)
Aug 10, 2007 10.79 11.04 10.63 10.93 948,857 -0.01(-0.12%)
Aug 09, 2007 11.21 11.36 10.75 10.94 1,181,794 -0.51(-4.46%)
Aug 08, 2007 11.08 11.48 11.06 11.45 791,507 +0.39(+3.54%)
Aug 07, 2007 10.98 11.32 10.70 11.06 776,612 +0.13(+1.15%)
Aug 06, 2007 11.16 11.16 10.70 10.94 1,287,328 -0.12(-1.08%)
Aug 03, 2007 11.11 11.26 11.01 11.06 861,071 -0.21(-1.85%)
Aug 02, 2007 11.25 11.42 11.11 11.26 1,103,356 +0.12(+1.08%)
Aug 01, 2007 11.14 11.25 10.60 11.14 1,284,000 -0.04(-0.34%)
Jul 31, 2007 11.19 11.41 11.15 11.18 779,781 +0.13(+1.14%)
Jul 30, 2007 10.84 11.16 10.84 11.06 1,390,644 +0.19(+1.74%)
Jul 27, 2007 11.07 11.49 10.80 10.87 972,626 -0.01(-0.12%)
Jul 26, 2007 11.31 11.66 10.70 10.88 1,127,283 -0.41(-3.63%)
Jul 25, 2007 11.61 11.64 11.18 11.29 810,839 -0.18(-1.60%)
Jul 24, 2007 11.93 11.95 11.30 11.47 1,146,774 -0.43(-3.61%)
Jul 23, 2007 11.77 11.96 11.76 11.90 1,371,470 +0.17(+1.45%)
Jul 20, 2007 11.93 11.93 11.62 11.73 627,342 -0.20(-1.64%)
Jul 19, 2007 11.99 12.02 11.86 11.93 828,270 -0.03(-0.21%)
Jul 18, 2007 11.78 11.95 11.72 11.95 757,755 +0.09(+0.74%)
Jul 17, 2007 12.12 12.12 11.83 11.86 449,075 -0.25(-2.08%)
Jul 16, 2007 12.15 12.18 12.03 12.12 513,568 +0.03(+0.26%)
Jul 13, 2007 12.10 12.14 12.02 12.09 788,021 +0.08(+0.68%)
Jul 12, 2007 12.18 12.18 11.89 12.00 1,172,286 -0.08(-0.63%)
Jul 11, 2007 12.12 12.25 12.02 12.08 1,305,392 -0.11(-0.88%)
Jul 10, 2007 12.49 12.53 12.16 12.19 1,125,223 -0.33(-2.62%)
Jul 09, 2007 12.60 12.66 12.44 12.51 834,925 +0.01(+0.10%)
Jul 06, 2007 12.54 12.59 12.44 12.50 856,000 -0.04(-0.30%)
Jul 05, 2007 12.70 12.70 12.37 12.54 936,181 -0.23(-1.78%)
Jul 03, 2007 12.85 12.91 12.74 12.77 465,238 +0.08(+0.60%)
Jul 02, 2007 12.75 12.75 12.55 12.69 673,454 +0.04(+0.30%)
Jun 29, 2007 12.79 12.87 12.58 12.65 449,709 -0.05(-0.40%)
Jun 28, 2007 12.45 12.79 12.45 12.70 935,230 +0.32(+2.55%)
Jun 27, 2007 12.25 12.44 12.16 12.39 724,003 +0.09(+0.72%)
Jun 26, 2007 12.43 12.58 12.22 12.30 679,476 -0.13(-1.07%)
Jun 25, 2007 12.43 12.53 12.24 12.43 374,282 +0.08(+0.66%)
Jun 22, 2007 12.51 12.59 12.30 12.35 246,880 -0.15(-1.16%)
Jun 21, 2007 12.46 12.70 12.27 12.50 762,350 -0.01(-0.10%)
Jun 20, 2007 12.62 12.78 12.48 12.51 455,889 -0.10(-0.80%)
Jun 19, 2007 12.38 12.63 12.31 12.61 422,929 +0.16(+1.27%)
Jun 18, 2007 12.47 12.49 12.24 12.45 274,927 +0.08(+0.66%)
Jun 15, 2007 12.32 12.52 12.21 12.37 648,101 +0.10(+0.82%)
Jun 14, 2007 12.00 12.31 12.00 12.27 758,389 +0.27(+2.26%)
Jun 13, 2007 11.80 12.05 11.78 12.00 843,640 +0.22(+1.88%)
Jun 12, 2007 11.87 11.88 11.73 11.78 530,682 -0.07(-0.59%)
Jun 11, 2007 11.67 11.95 11.67 11.85 603,256 +0.09(+0.81%)
Jun 08, 2007 11.49 11.78 11.32 11.75 522,283 +0.27(+2.31%)
Jun 07, 2007 11.74 11.76 11.47 11.49 647,625 -0.26(-2.20%)
Jun 06, 2007 12.08 12.08 11.71 11.74 525,294 -0.20(-1.64%)
Jun 05, 2007 11.91 12.05 11.81 11.94 901,953 -0.06(-0.53%)
Jun 04, 2007 11.91 12.02 11.76 12.00 423,087 +0.14(+1.17%)
Jun 01, 2007 11.64 11.95 11.64 11.86 1,089,411 +0.27(+2.29%)
May 31, 2007 11.59 11.76 11.55 11.60 500,733 +0.01(+0.05%)
May 30, 2007 11.33 11.63 11.19 11.59 624,332 +0.16(+1.38%)
May 29, 2007 11.45 11.61 11.36 11.44 1,461,792 +0.05(+0.44%)
May 25, 2007 11.30 11.47 11.30 11.38 432,912 +0.09(+0.78%)
May 24, 2007 11.40 11.50 11.28 11.30 688,191 -0.10(-0.89%)
May 23, 2007 11.20 11.59 11.14 11.40 1,186,389 +0.21(+1.92%)
May 22, 2007 11.52 11.75 11.15 11.18 1,668,022 -0.40(-3.49%)
May 21, 2007 12.00 12.07 11.50 11.59 887,534 -0.34(-2.86%)
May 18, 2007 11.74 11.93 11.59 11.93 1,570,654 +0.21(+1.78%)
May 17, 2007 11.71 11.76 11.69 11.72 552,074 -0.06(-0.54%)
May 16, 2007 11.76 11.85 11.73 11.78 605,153 +0.03(+0.22%)
May 15, 2007 11.76 11.80 11.45 11.76 1,353,723 -0.01(-0.05%)
May 14, 2007 11.90 12.03 11.74 11.76 1,484,294 -0.42(-3.42%)
May 11, 2007 12.24 12.33 12.13 12.18 1,403,210 -0.08(-0.62%)
May 10, 2007 12.38 12.38 12.17 12.26 691,202 -0.11(-0.92%)
May 09, 2007 12.14 12.38 12.10 12.37 181,753 +0.16(+1.29%)
May 08, 2007 12.27 12.37 12.19 12.21 486,947 -0.16(-1.33%)
May 07, 2007 12.27 12.40 12.24 12.38 264,628 +0.10(+0.82%)
May 04, 2007 12.05 12.31 12.05 12.27 497,088 +0.19(+1.57%)
May 03, 2007 12.03 12.18 12.03 12.09 467,139 -0.03(-0.26%)
May 02, 2007 12.04 12.18 11.89 12.12 663,471 +0.18(+1.48%)
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.