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, 2009 9.706 9.971 9.384 9.460 822,651 -0.12(-1.25%)
Apr 29, 2009 9.283 9.706 9.283 9.580 1,008,110 +0.30(+3.27%)
Apr 28, 2009 9.245 9.371 9.116 9.277 821,483 +0.03(+0.34%)
Apr 27, 2009 9.252 9.397 9.182 9.245 869,708 -0.17(-1.81%)
Apr 24, 2009 9.466 9.706 9.346 9.416 650,270 -0.21(-2.23%)
Apr 23, 2009 9.580 9.763 9.504 9.630 815,572 +0.06(+0.59%)
Apr 22, 2009 9.706 9.794 9.403 9.573 950,995 +0.01(+0.13%)
Apr 21, 2009 9.075 9.573 8.633 9.561 1,060,001 +0.31(+3.34%)
Apr 20, 2009 9.403 9.454 9.207 9.252 673,291 -0.27(-2.85%)
Apr 17, 2009 9.523 9.681 9.435 9.523 1,074,470 +0.02(+0.20%)
Apr 16, 2009 9.637 9.637 9.491 9.504 1,014,704 -0.07(-0.73%)
Apr 15, 2009 9.308 9.599 9.308 9.573 1,026,284 +0.07(+0.73%)
Apr 14, 2009 9.605 9.611 9.479 9.504 1,289,396 -0.15(-1.50%)
Apr 13, 2009 9.580 9.681 9.435 9.649 411,441 +0.08(+0.79%)
Apr 09, 2009 9.712 9.889 9.498 9.573 945,348 +0.06(+0.66%)
Apr 08, 2009 9.283 9.554 9.214 9.510 1,181,546 +0.28(+3.01%)
Apr 07, 2009 9.151 9.264 9.087 9.233 1,779,802 +0.02(+0.21%)
Apr 06, 2009 9.403 9.479 9.170 9.214 2,506,870 -0.19(-2.01%)
Apr 03, 2009 9.472 9.523 9.315 9.403 1,912,707 -0.08(-0.80%)
Apr 02, 2009 9.693 9.737 9.447 9.479 1,356,028 -0.04(-0.40%)
Apr 01, 2009 9.498 9.763 9.245 9.517 1,300,556 -0.01(-0.13%)
Mar 31, 2009 9.605 9.902 9.435 9.529 1,145,638 +0.06(+0.67%)
Mar 30, 2009 9.599 9.807 9.403 9.466 1,452,033 -0.41(-4.15%)
Mar 26, 2009 9.971 10.14 9.725 9.876 1,403,910 -0.09(-0.95%)
Mar 25, 2009 10.12 10.20 9.908 9.971 1,273,398 -0.05(-0.50%)
Mar 24, 2009 9.725 10.15 9.725 10.02 1,174,238 -0.01(-0.13%)
Mar 23, 2009 10.03 10.10 10.02 10.03 1,992,593 +0.40(+4.13%)
Mar 20, 2009 9.977 10.02 9.637 9.637 1,220,233 -0.28(-2.86%)
Mar 19, 2009 10.13 10.17 9.820 9.920 1,050,174 +0.01(+0.13%)
Mar 18, 2009 9.744 10.02 9.485 9.908 1,868,413 +0.08(+0.77%)
Mar 17, 2009 9.630 9.832 9.302 9.832 773,659 +0.18(+1.83%)
Mar 16, 2009 9.700 9.845 9.599 9.655 534,331 +0.06(+0.66%)
Mar 13, 2009 9.460 9.668 9.416 9.592 0 +0.16(+1.74%)
Mar 12, 2009 9.359 9.435 9.125 9.428 953,998 +0.27(+2.89%)
Mar 11, 2009 9.343 9.343 9.106 9.163 1,041,755 +0.09(+0.97%)
Mar 10, 2009 8.879 9.087 8.816 9.075 770,569 +0.31(+3.53%)
Mar 09, 2009 8.772 8.911 8.684 8.766 958,893 -0.06(-0.64%)
Mar 06, 2009 8.772 9.069 8.526 8.822 0 +0.07(+0.79%)
Mar 05, 2009 8.892 8.898 8.602 8.753 299,481 -0.18(-1.98%)
Mar 04, 2009 8.772 8.986 8.658 8.930 980,244 +0.02(+0.21%)
Mar 02, 2009 8.961 8.993 8.810 8.911 1,379,824 -0.19(-2.08%)
Feb 27, 2009 9.340 9.340 8.955 9.100 0 -0.09(-0.96%)
Feb 26, 2009 9.460 9.491 9.151 9.188 613,388 -0.21(-2.22%)
Feb 25, 2009 9.643 9.674 9.252 9.397 971,741 -0.25(-2.62%)
Feb 24, 2009 9.106 9.731 9.087 9.649 843,897 +0.57(+6.33%)
Feb 23, 2009 9.188 9.245 8.961 9.075 711,949 -0.08(-0.90%)
Feb 20, 2009 9.851 9.851 9.005 9.157 0 -0.27(-2.81%)
Feb 19, 2009 9.630 9.700 9.397 9.422 819,841 -0.18(-1.91%)
Feb 18, 2009 9.308 9.668 9.308 9.605 1,285,098 +0.30(+3.19%)
Feb 17, 2009 9.428 9.485 9.233 9.308 1,108,282 -0.21(-2.19%)
Feb 13, 2009 9.662 9.725 9.454 9.517 1,181,985 -0.28(-2.90%)
Feb 12, 2009 9.561 9.801 9.258 9.801 783,701 +0.16(+1.70%)
Feb 11, 2009 9.315 9.712 9.315 9.637 1,391,286 +0.37(+3.95%)
Feb 10, 2009 9.510 9.681 9.182 9.270 1,164,138 -0.32(-3.36%)
Feb 09, 2009 9.466 9.807 9.466 9.592 1,026,802 -0.23(-2.31%)
Feb 06, 2009 9.580 9.838 9.529 9.820 0 +0.23(+2.44%)
Feb 05, 2009 8.923 9.617 8.923 9.586 1,275,916 +0.24(+2.57%)
Feb 04, 2009 9.264 9.441 9.245 9.346 1,218,585 +0.11(+1.16%)
Feb 03, 2009 9.170 9.277 8.986 9.239 669,856 +0.06(+0.69%)
Feb 02, 2009 9.056 9.220 8.942 9.176 580,161 +0.12(+1.32%)
Jan 30, 2009 9.012 9.371 8.993 9.056 0 -0.26(-2.78%)
Jan 29, 2009 9.422 9.498 9.289 9.315 852,262 -0.20(-2.06%)
Jan 28, 2009 9.302 9.573 9.302 9.510 860,228 +0.25(+2.73%)
Jan 27, 2009 9.157 9.302 9.100 9.258 658,871 +0.11(+1.17%)
Jan 26, 2009 9.012 9.214 8.936 9.151 818,559 +0.14(+1.54%)
Jan 23, 2009 8.639 9.043 8.639 9.012 1,044,905 +0.16(+1.78%)
Jan 22, 2009 8.520 8.892 8.520 8.854 1,097,899 +0.08(+0.94%)
Jan 21, 2009 8.627 8.841 8.501 8.772 1,921,660 +0.25(+2.89%)
Jan 20, 2009 8.721 8.721 8.501 8.526 1,235,214 -0.24(-2.74%)
Jan 16, 2009 8.696 8.816 8.494 8.766 0 +0.30(+3.50%)
Jan 15, 2009 8.311 8.520 8.217 8.469 1,137,704 +0.16(+1.98%)
Jan 14, 2009 8.362 8.419 8.242 8.305 800,431 -0.26(-3.02%)
Jan 13, 2009 8.652 8.677 8.482 8.564 1,311,522 -0.11(-1.31%)
Jan 12, 2009 8.595 8.785 8.551 8.677 1,177,358 +0.03(+0.36%)
Jan 09, 2009 8.482 8.715 8.311 8.646 1,311,512 +0.16(+1.93%)
Jan 08, 2009 8.204 8.538 8.122 8.482 1,361,050 +0.30(+3.70%)
Jan 07, 2009 8.343 8.343 8.065 8.179 1,098,795 -0.16(-1.97%)
Jan 06, 2009 8.387 8.456 8.185 8.343 1,594,848 +0.15(+1.85%)
Jan 05, 2009 8.236 8.236 8.141 8.191 849,193 -0.07(-0.84%)
Jan 02, 2009 8.059 8.305 8.053 8.261 0 +0.22(+2.75%)
Jan 01, 2009 7.970 8.078 7.888 8.040 0 +0.00(+0.00%)
Dec 31, 2008 7.970 8.078 7.888 8.040 488,744 +0.11(+1.35%)
Dec 30, 2008 8.210 8.280 7.832 7.933 661,099 -0.22(-2.71%)
Dec 29, 2008 8.254 8.292 8.097 8.153 271,402 -0.06(-0.77%)
Dec 26, 2008 8.267 8.311 8.116 8.217 0 -0.04(-0.53%)
Dec 24, 2008 8.267 8.267 8.191 8.261 154,634 +0.04(+0.46%)
Dec 23, 2008 8.728 8.728 8.160 8.223 881,560 +0.12(+1.48%)
Dec 22, 2008 8.412 8.501 8.097 8.103 1,255,729 -0.32(-3.82%)
Dec 19, 2008 8.734 8.734 8.336 8.425 557,412 -0.01(-0.07%)
Dec 18, 2008 8.709 8.854 8.412 8.431 1,546,042 -0.23(-2.62%)
Dec 17, 2008 8.551 8.816 8.551 8.658 1,548,631 -0.02(-0.22%)
Dec 16, 2008 8.419 8.728 8.204 8.677 1,703,436 +0.27(+3.15%)
Dec 15, 2008 8.437 8.583 8.254 8.412 679,837 -0.03(-0.37%)
Dec 12, 2008 7.888 8.450 7.712 8.444 0 +0.28(+3.40%)
Dec 11, 2008 7.977 8.254 7.888 8.166 1,225,660 +0.20(+2.54%)
Dec 10, 2008 8.141 8.141 7.825 7.964 1,199,202 -0.13(-1.56%)
Dec 09, 2008 8.513 8.513 7.888 8.090 1,749,513 -0.56(-6.42%)
Dec 08, 2008 8.778 8.803 8.343 8.646 980,271 +0.13(+1.56%)
Dec 05, 2008 7.762 8.538 7.737 8.513 0 +0.59(+7.49%)
Dec 04, 2008 8.065 8.210 7.762 7.920 640,372 -0.22(-2.71%)
Dec 03, 2008 7.945 8.254 7.737 8.141 504,698 +0.09(+1.10%)
Dec 02, 2008 7.781 8.090 7.731 8.053 978,304 +0.42(+5.54%)
Dec 01, 2008 7.737 8.172 7.586 7.630 1,534,793 -0.61(-7.43%)
Nov 28, 2008 8.494 8.570 7.838 8.242 2,178,193 -0.41(-4.74%)
Nov 26, 2008 8.261 8.709 8.223 8.652 1,243,680 +0.22(+2.62%)
Nov 25, 2008 8.696 8.696 8.185 8.431 1,420,236 +0.01(+0.15%)
Nov 24, 2008 7.712 8.520 7.712 8.419 2,162,071 +0.66(+8.46%)
Nov 21, 2008 8.141 8.381 7.516 7.762 3,108,955 -0.06(-0.73%)
Nov 20, 2008 8.501 8.608 7.718 7.819 830,694 -0.68(-8.02%)
Nov 19, 2008 8.879 8.961 8.456 8.501 1,004,803 -0.45(-5.07%)
Nov 18, 2008 8.999 9.075 8.715 8.955 1,085,523 -0.04(-0.49%)
Nov 17, 2008 8.431 9.170 8.431 8.999 1,012,265 +0.06(+0.71%)
Nov 14, 2008 8.627 9.340 8.627 8.936 0 -0.61(-6.41%)
Nov 13, 2008 8.892 9.548 8.482 9.548 1,887,216 +0.67(+7.53%)
Nov 12, 2008 8.942 9.081 8.766 8.879 922,797 -0.19(-2.09%)
Nov 11, 2008 9.043 9.245 8.822 9.069 1,202,615 -0.18(-1.91%)
Nov 10, 2008 9.428 9.447 9.075 9.245 716,010 +0.08(+0.90%)
Nov 07, 2008 8.646 9.176 8.646 9.163 0 +0.67(+7.88%)
Nov 06, 2008 8.734 8.917 8.387 8.494 1,373,145 -0.37(-4.20%)
Nov 05, 2008 8.993 9.119 8.715 8.867 1,075,733 -0.45(-4.87%)
Nov 04, 2008 9.125 9.390 9.031 9.321 744,314 +0.47(+5.27%)
Nov 03, 2008 8.835 8.961 8.620 8.854 1,993,568 -0.23(-2.57%)
Oct 31, 2008 9.315 9.706 8.961 9.087 0 -0.37(-3.94%)
Oct 30, 2008 8.709 9.466 8.501 9.460 2,383,817 +0.77(+8.86%)
Oct 29, 2008 8.690 8.955 8.299 8.690 2,357,585 -0.21(-2.34%)
Oct 28, 2008 8.254 9.100 8.204 8.898 3,437,862 +0.99(+12.53%)
Oct 27, 2008 8.046 8.261 7.762 7.907 1,578,322 -0.03(-0.40%)
Oct 24, 2008 7.478 8.254 7.352 7.939 0 -0.34(-4.12%)
Oct 23, 2008 7.863 8.425 7.649 8.280 2,775,222 +0.50(+6.49%)
Oct 22, 2008 8.109 8.198 7.409 7.775 2,336,843 -0.65(-7.72%)
Oct 21, 2008 8.520 8.595 8.280 8.425 1,340,786 -0.57(-6.38%)
Oct 20, 2008 8.696 9.005 8.652 8.999 1,035,193 +0.51(+6.02%)
Oct 17, 2008 8.078 8.835 8.059 8.488 0 -0.19(-2.18%)
Oct 16, 2008 8.040 8.677 7.680 8.677 2,139,722 +0.71(+8.95%)
Oct 15, 2008 8.488 8.488 7.686 7.964 1,936,904 -1.09(-11.99%)
Oct 14, 2008 9.340 9.340 8.368 9.050 1,723,066 -1.03(-10.26%)
Oct 13, 2008 7.478 10.08 7.472 10.08 2,453,175 +2.83(+38.96%)
Oct 10, 2008 6.424 7.352 6.386 7.257 0 +0.13(+1.77%)
Oct 09, 2008 7.737 8.040 6.961 7.131 1,669,519 -0.19(-2.59%)
Oct 08, 2008 8.330 8.677 7.320 7.320 2,596,264 -1.36(-15.64%)
Oct 07, 2008 9.163 9.472 8.564 8.677 2,320,284 -0.27(-2.96%)
Oct 06, 2008 9.403 9.403 8.412 8.942 1,368,136 -0.99(-9.97%)
Oct 03, 2008 10.16 10.41 9.712 9.933 0 -0.25(-2.48%)
Oct 02, 2008 10.33 10.33 9.971 10.19 941,472 -0.45(-4.21%)
Oct 01, 2008 9.157 10.68 9.157 10.63 2,232,209 +0.33(+3.25%)
Sep 30, 2008 9.479 10.34 9.479 10.30 1,763,617 +0.82(+8.65%)
Sep 29, 2008 10.41 10.44 9.466 9.479 1,224,611 -1.20(-11.23%)
Sep 26, 2008 10.08 10.72 10.05 10.68 0 +0.27(+2.55%)
Sep 25, 2008 9.902 10.47 9.902 10.41 1,832,112 +0.57(+5.84%)
Sep 24, 2008 9.813 10.00 9.674 9.838 771,007 +0.07(+0.71%)
Sep 23, 2008 8.835 10.20 9.662 9.769 1,301,423 -0.11(-1.15%)
Sep 22, 2008 11.00 11.00 9.782 9.883 2,748,118 -1.30(-11.62%)
Sep 19, 2008 10.19 11.36 10.19 11.18 0 +1.17(+11.66%)
Sep 18, 2008 9.573 10.30 9.365 10.02 1,343,481 +0.43(+4.48%)
Sep 17, 2008 9.725 10.16 9.195 9.586 1,053,043 -0.51(-5.06%)
Sep 16, 2008 9.845 10.16 9.655 10.10 1,468,522 +0.09(+0.88%)
Sep 15, 2008 10.15 10.36 9.971 10.01 1,587,319 -0.46(-4.40%)
Sep 12, 2008 10.01 10.57 10.01 10.47 0 +0.36(+3.56%)
Sep 11, 2008 9.927 10.14 9.832 10.11 1,092,647 -0.01(-0.12%)
Sep 10, 2008 10.13 10.17 9.958 10.12 591,103 +0.03(+0.25%)
Sep 09, 2008 10.04 10.19 9.870 10.10 813,140 +0.02(+0.19%)
Sep 08, 2008 10.54 10.61 9.996 10.08 1,193,417 -0.10(-0.99%)
Sep 05, 2008 10.25 10.25 9.965 10.18 0 -0.20(-1.89%)
Sep 04, 2008 10.34 10.49 10.19 10.37 1,152,280 -0.05(-0.48%)
Sep 03, 2008 10.53 10.68 10.37 10.43 1,117,370 -0.13(-1.25%)
Sep 02, 2008 10.89 10.89 10.44 10.56 861,979 -0.26(-2.39%)
Aug 29, 2008 10.94 11.09 10.73 10.82 0 -0.19(-1.72%)
Aug 28, 2008 11.06 11.09 10.92 11.01 254,421 +0.02(+0.17%)
Aug 27, 2008 10.92 11.02 10.67 10.99 317,926 +0.20(+1.81%)
Aug 26, 2008 10.77 10.87 10.70 10.79 716,053 -0.01(-0.06%)
Aug 25, 2008 10.85 11.01 10.71 10.80 374,120 -0.21(-1.95%)
Aug 22, 2008 10.91 11.06 10.80 11.01 0 +0.16(+1.45%)
Aug 21, 2008 10.62 10.94 10.45 10.85 554,235 +0.12(+1.12%)
Aug 20, 2008 10.82 10.89 10.53 10.73 816,003 -0.13(-1.16%)
Aug 19, 2008 11.01 11.08 10.69 10.86 1,117,028 -0.27(-2.38%)
Aug 18, 2008 11.32 11.44 11.10 11.13 609,463 -0.15(-1.29%)
Aug 15, 2008 11.11 11.53 10.73 11.27 0 -0.21(-1.87%)
Aug 14, 2008 11.42 11.63 11.04 11.49 317,192 -0.15(-1.25%)
Aug 13, 2008 11.35 11.67 11.22 11.63 971,134 +0.24(+2.11%)
Aug 12, 2008 11.33 11.44 11.14 11.39 1,403,647 +0.33(+3.03%)
Aug 11, 2008 11.36 11.38 10.96 11.06 1,390,988 -0.34(-2.99%)
Aug 08, 2008 11.37 11.56 11.18 11.40 564,118 -0.03(-0.28%)
Aug 07, 2008 11.34 11.63 11.26 11.43 1,068,303 +0.04(+0.33%)
Aug 06, 2008 10.92 11.44 10.92 11.39 1,239,357 +0.31(+2.79%)
Aug 05, 2008 10.86 11.23 10.86 11.08 1,416,338 +0.20(+1.80%)
Aug 04, 2008 10.98 11.16 10.84 10.89 1,205,387 -0.16(-1.49%)
Aug 01, 2008 11.16 11.41 10.96 11.05 1,779,325 -0.20(-1.74%)
Jul 31, 2008 11.35 11.52 11.12 11.25 1,604,191 -0.08(-0.67%)
Jul 30, 2008 11.38 11.45 11.17 11.32 967,412 -0.03(-0.28%)
Jul 29, 2008 11.35 11.35 11.03 11.35 1,079,346 +0.39(+3.57%)
Jul 28, 2008 11.27 11.74 10.90 10.96 928,467 -0.28(-2.47%)
Jul 25, 2008 10.76 11.28 10.57 11.24 992,981 +0.43(+3.97%)
Jul 24, 2008 11.20 11.36 10.75 10.81 847,649 -0.36(-3.22%)
Jul 23, 2008 10.79 11.21 10.78 11.17 714,123 +0.40(+3.75%)
Jul 22, 2008 10.60 10.79 10.36 10.77 992,141 -0.02(-0.18%)
Jul 21, 2008 10.48 11.16 10.45 10.79 1,173,484 +0.42(+4.02%)
Jul 18, 2008 10.23 10.64 10.17 10.37 733,899 +0.23(+2.30%)
Jul 17, 2008 10.08 10.29 10.00 10.14 867,940 -0.01(-0.12%)
Jul 16, 2008 9.731 10.22 9.687 10.15 1,028,758 +0.42(+4.35%)
Jul 15, 2008 8.930 9.838 8.930 9.725 966,711 -0.09(-0.90%)
Jul 14, 2008 9.725 9.845 9.637 9.813 813,873 +0.16(+1.70%)
Jul 11, 2008 9.857 9.857 9.542 9.649 1,122,861 -0.30(-3.04%)
Jul 10, 2008 9.946 10.02 9.043 9.952 754,896 -0.01(-0.13%)
Jul 09, 2008 9.845 10.08 9.706 9.965 1,163,672 +0.20(+2.00%)
Jul 08, 2008 9.517 9.813 9.422 9.769 786,873 +0.27(+2.86%)
Jul 07, 2008 9.409 9.813 9.409 9.498 721,005 +0.04(+0.40%)
Jul 04, 2008 9.504 9.662 9.321 9.460 1,000,969 +0.00(+0.00%)
Jul 03, 2008 9.504 9.662 9.321 9.460 1,000,969 -0.04(-0.46%)
Jul 02, 2008 9.624 9.794 9.454 9.504 1,209,624 -0.17(-1.76%)
Jul 01, 2008 9.719 9.813 9.536 9.674 967,868 -0.16(-1.60%)
Jun 30, 2008 10.00 10.09 8.835 9.832 881,469 -0.31(-3.05%)
Jun 27, 2008 10.10 10.29 10.07 10.14 799,314 +0.00(+0.00%)
Jun 26, 2008 10.34 10.46 10.14 10.14 1,525,195 -0.42(-4.00%)
Jun 25, 2008 10.29 10.65 10.23 10.56 1,186,394 +0.37(+3.65%)
Jun 24, 2008 10.20 10.42 10.14 10.19 1,300,146 -0.15(-1.40%)
Jun 23, 2008 10.72 10.72 10.33 10.34 454,917 -0.35(-3.31%)
Jun 20, 2008 10.76 10.94 10.51 10.69 1,109,417 -0.24(-2.19%)
Jun 19, 2008 10.46 11.01 10.46 10.93 1,180,686 +0.33(+3.16%)
Jun 18, 2008 10.82 10.82 10.51 10.60 600,474 -0.25(-2.33%)
Jun 17, 2008 10.84 11.01 10.84 10.85 984,627 +0.10(+0.94%)
Jun 16, 2008 11.14 11.14 10.71 10.75 876,156 -0.36(-3.24%)
Jun 13, 2008 10.93 11.20 10.93 11.11 527,188 +0.18(+1.68%)
Jun 12, 2008 10.70 11.11 10.70 10.92 813,384 +0.18(+1.64%)
Jun 11, 2008 10.99 11.09 10.68 10.75 987,698 -0.30(-2.74%)
Jun 10, 2008 10.96 11.20 10.72 11.05 667,260 -0.09(-0.85%)
Jun 09, 2008 11.42 11.57 11.04 11.14 675,635 -0.23(-2.05%)
Jun 06, 2008 11.67 11.78 11.38 11.38 550,397 -0.52(-4.35%)
Jun 05, 2008 11.52 11.90 11.49 11.90 892,958 +0.35(+3.06%)
Jun 04, 2008 11.85 11.85 11.52 11.54 741,792 -0.28(-2.40%)
Jun 03, 2008 12.06 12.06 11.80 11.83 815,891 -0.09(-0.74%)
Jun 02, 2008 11.95 12.03 11.82 11.91 672,714 -0.08(-0.68%)
May 30, 2008 12.32 12.34 11.96 12.00 710,924 -0.26(-2.11%)
May 29, 2008 12.19 12.41 12.15 12.26 709,190 +0.02(+0.16%)
May 28, 2008 12.44 12.44 12.12 12.24 708,041 -0.06(-0.51%)
May 27, 2008 12.10 12.51 12.10 12.30 1,030,057 +0.10(+0.83%)
May 26, 2008 12.10 12.30 12.10 12.20 0 +0.00(+0.00%)
May 23, 2008 12.10 12.30 12.10 12.20 1,012,259 +0.13(+1.05%)
May 22, 2008 11.97 12.07 11.77 12.07 595,261 +0.21(+1.81%)
May 21, 2008 11.99 12.01 11.79 11.86 621,389 -0.03(-0.21%)
May 20, 2008 11.93 11.95 11.69 11.88 779,632 -0.03(-0.27%)
May 19, 2008 11.88 12.21 11.86 11.91 982,895 +0.11(+0.96%)
May 16, 2008 11.55 11.81 11.54 11.80 2,236,447 +0.53(+4.70%)
May 15, 2008 11.11 11.30 11.09 11.27 1,137,623 +0.11(+0.96%)
May 14, 2008 11.18 11.31 11.11 11.16 1,033,329 -0.08(-0.73%)
May 13, 2008 11.34 11.41 11.08 11.25 512,975 -0.13(-1.11%)
May 12, 2008 11.47 11.50 11.04 11.37 663,665 -0.02(-0.17%)
May 09, 2008 11.21 11.40 11.10 11.39 738,719 +0.01(+0.06%)
May 08, 2008 11.50 11.64 11.27 11.38 2,387,707 -0.02(-0.17%)
May 07, 2008 11.77 11.77 11.33 11.40 1,415,886 -0.37(-3.11%)
May 06, 2008 11.69 11.88 11.59 11.77 1,339,960 +0.00(+0.00%)
May 05, 2008 12.12 12.12 11.73 11.77 928,437 -0.30(-2.51%)
May 02, 2008 12.28 12.28 11.92 12.07 577,475 -0.12(-0.98%)
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.