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 29, 2022 5.205 5.308 5.195 5.264 2,965,933 +0.06(+1.14%)
Apr 28, 2022 5.224 5.234 5.086 5.205 1,155,005 +0.00(+0.00%)
Apr 27, 2022 5.214 5.264 5.125 5.205 1,584,207 -0.02(-0.38%)
Apr 26, 2022 5.313 5.383 5.219 5.224 2,498,366 -0.12(-2.22%)
Apr 25, 2022 5.580 5.580 5.214 5.343 2,305,874 -0.29(-5.10%)
Apr 22, 2022 5.620 5.630 5.516 5.630 5,199,453 +0.01(+0.18%)
Apr 21, 2022 5.798 5.818 5.620 5.620 1,215,543 -0.15(-2.57%)
Apr 20, 2022 5.610 5.778 5.580 5.768 2,083,575 +0.20(+3.55%)
Apr 19, 2022 5.551 5.620 5.531 5.571 1,588,465 +0.03(+0.54%)
Apr 18, 2022 5.521 5.590 5.472 5.541 1,434,194 +0.01(+0.18%)
Apr 14, 2022 5.422 5.541 5.343 5.531 1,599,294 +0.09(+1.64%)
Apr 13, 2022 5.531 5.571 5.392 5.442 3,429,849 -0.08(-1.43%)
Apr 12, 2022 5.491 5.610 5.477 5.521 1,426,916 +0.04(+0.72%)
Apr 11, 2022 5.343 5.482 5.333 5.482 1,717,618 +0.03(+0.54%)
Apr 08, 2022 5.610 5.610 5.422 5.452 1,408,887 -0.15(-2.65%)
Apr 07, 2022 5.650 5.709 5.541 5.600 1,423,691 -0.11(-1.91%)
Apr 06, 2022 5.858 5.877 5.699 5.709 1,451,195 -0.18(-3.03%)
Apr 05, 2022 6.036 6.036 5.820 5.887 1,875,175 -0.07(-1.16%)
Apr 04, 2022 5.976 6.026 5.902 5.956 1,262,353 -0.04(-0.66%)
Apr 01, 2022 5.966 6.011 5.947 5.996 2,317,669 +0.09(+1.51%)
Mar 31, 2022 5.937 5.947 5.867 5.907 3,216,830 -0.01(-0.17%)
Mar 30, 2022 6.036 6.075 5.907 5.917 1,059,651 -0.11(-1.81%)
Mar 29, 2022 6.115 6.174 6.001 6.026 1,653,489 -0.06(-0.98%)
Mar 28, 2022 6.036 6.135 6.001 6.085 1,324,256 +0.03(+0.49%)
Mar 25, 2022 5.927 6.115 5.917 6.055 2,194,661 +0.10(+1.66%)
Mar 24, 2022 5.907 6.001 5.907 5.956 1,780,135 +0.07(+1.18%)
Mar 23, 2022 5.897 5.937 5.823 5.887 1,603,805 +0.01(+0.17%)
Mar 22, 2022 5.937 5.986 5.867 5.877 1,544,293 +0.00(+0.00%)
Mar 21, 2022 5.719 5.897 5.699 5.877 1,600,510 +0.18(+3.12%)
Mar 18, 2022 5.759 5.803 5.679 5.699 2,954,994 -0.08(-1.37%)
Mar 17, 2022 5.670 5.823 5.645 5.778 2,133,426 +0.13(+2.28%)
Mar 16, 2022 5.561 5.650 5.561 5.650 2,420,924 +0.15(+2.70%)
Mar 15, 2022 5.462 5.521 5.427 5.501 2,348,994 +0.03(+0.54%)
Mar 14, 2022 5.580 5.600 5.452 5.472 1,255,617 -0.08(-1.43%)
Mar 11, 2022 5.679 5.719 5.541 5.551 1,228,856 -0.13(-2.26%)
Mar 10, 2022 5.679 5.759 5.650 5.679 1,425,509 -0.04(-0.69%)
Mar 09, 2022 5.699 5.754 5.670 5.719 2,178,414 +0.11(+1.94%)
Mar 08, 2022 5.600 5.670 5.561 5.610 1,502,142 +0.04(+0.71%)
Mar 07, 2022 5.689 5.749 5.571 5.571 1,926,188 -0.15(-2.60%)
Mar 04, 2022 5.679 5.759 5.670 5.719 1,593,928 -0.03(-0.52%)
Mar 03, 2022 5.808 5.828 5.729 5.749 1,366,204 +0.00(+0.00%)
Mar 02, 2022 5.689 5.798 5.660 5.749 2,549,729 +0.16(+2.83%)
Mar 01, 2022 5.778 5.778 5.576 5.590 1,971,702 -0.16(-2.75%)
Feb 28, 2022 5.778 5.877 5.665 5.749 928,931 -0.11(-1.86%)
Feb 25, 2022 5.699 5.867 5.783 5.858 1,002,262 +0.17(+2.96%)
Feb 24, 2022 5.689 5.724 5.590 5.689 1,302,525 -0.13(-2.21%)
Feb 23, 2022 5.828 5.907 5.798 5.818 588,677 +0.02(+0.34%)
Feb 22, 2022 5.739 5.838 5.734 5.798 1,055,435 +0.04(+0.69%)
Feb 18, 2022 5.759 0 +0.04(+0.69%)
Feb 17, 2022 5.739 5.798 5.670 5.719 806,340 -0.03(-0.52%)
Feb 16, 2022 5.729 5.838 5.665 5.749 958,823 +0.01(+0.17%)
Feb 15, 2022 5.610 5.848 5.561 5.739 961,745 +0.17(+3.02%)
Feb 14, 2022 5.630 5.650 5.521 5.571 528,136 -0.08(-1.40%)
Feb 11, 2022 5.818 5.853 5.620 5.650 756,114 -0.07(-1.21%)
Feb 10, 2022 5.620 5.867 5.620 5.719 1,381,766 +0.06(+1.05%)
Feb 09, 2022 5.620 5.679 5.580 5.660 1,215,132 +0.10(+1.78%)
Feb 08, 2022 5.551 5.615 5.536 5.561 822,369 -0.01(-0.18%)
Feb 07, 2022 5.571 5.635 5.521 5.571 1,001,312 +0.00(+0.00%)
Feb 04, 2022 5.640 5.640 5.541 5.571 663,627 -0.06(-1.05%)
Feb 03, 2022 5.798 5.600 5.630 523,357 -0.14(-2.40%)
Feb 02, 2022 5.838 5.838 5.689 5.768 423,755 -0.07(-1.19%)
Feb 01, 2022 5.867 5.872 5.768 5.838 512,600 +0.00(+0.00%)
Jan 31, 2022 5.759 5.848 5.838 369,107 +0.05(+0.85%)
Jan 28, 2022 5.729 5.788 5.670 5.788 348,362 +0.02(+0.34%)
Jan 27, 2022 5.768 5.862 5.729 5.768 496,656 +0.09(+1.57%)
Jan 26, 2022 5.828 5.874 5.645 5.679 833,858 -0.13(-2.21%)
Jan 25, 2022 5.818 5.867 5.729 5.808 714,731 -0.09(-1.51%)
Jan 24, 2022 5.927 5.986 5.759 5.897 657,105 -0.13(-2.13%)
Jan 21, 2022 5.927 6.100 5.922 6.026 957,618 +0.21(+3.57%)
Jan 20, 2022 5.848 5.947 5.798 5.818 813,193 +0.02(+0.38%)
Jan 19, 2022 5.698 5.821 5.698 5.796 432,838 +0.14(+2.43%)
Jan 18, 2022 5.708 5.767 5.649 5.658 467,462 -0.09(-1.54%)
Jan 14, 2022 5.747 0 -0.11(-1.85%)
Jan 13, 2022 5.816 5.904 5.796 5.855 578,619 +0.08(+1.36%)
Jan 12, 2022 5.727 5.806 5.688 5.776 512,227 +0.09(+1.55%)
Jan 11, 2022 5.609 5.698 5.516 5.688 1,175,002 +0.13(+2.30%)
Jan 10, 2022 5.491 5.570 5.369 5.560 1,315,256 +0.06(+1.07%)
Jan 07, 2022 5.570 5.639 5.437 5.501 881,689 +0.01(+0.18%)
Jan 06, 2022 5.374 5.595 5.374 5.491 1,052,904 +0.12(+2.19%)
Jan 05, 2022 5.452 5.531 5.359 5.374 608,737 -0.05(-0.91%)
Jan 04, 2022 5.403 5.491 5.374 5.423 480,646 +0.02(+0.36%)
Jan 03, 2022 5.374 5.423 5.334 5.403 446,120 +0.06(+1.10%)
Dec 31, 2021 5.285 5.383 5.266 5.344 1,201,641 +0.05(+0.93%)
Dec 30, 2021 5.305 5.374 5.286 5.295 529,831 -0.02(-0.37%)
Dec 29, 2021 5.374 5.403 5.285 5.315 579,235 -0.08(-1.46%)
Dec 28, 2021 5.383 5.447 5.364 5.393 440,931 -0.04(-0.72%)
Dec 27, 2021 5.393 5.462 5.383 5.433 456,333 +0.03(+0.55%)
Dec 23, 2021 5.393 5.462 5.324 5.403 992,463 +0.04(+0.73%)
Dec 22, 2021 5.207 5.374 5.207 5.364 604,571 +0.08(+1.49%)
Dec 21, 2021 5.246 5.324 5.187 5.285 1,138,036 +0.12(+2.28%)
Dec 20, 2021 5.491 5.501 5.157 5.167 1,954,495 -0.46(-8.20%)
Dec 17, 2021 5.727 5.767 5.609 5.629 2,559,562 -0.13(-2.22%)
Dec 16, 2021 5.835 5.835 5.698 5.757 1,148,271 -0.03(-0.51%)
Dec 15, 2021 5.688 5.830 5.590 5.786 898,460 +0.14(+2.43%)
Dec 14, 2021 5.806 5.825 5.639 5.649 949,398 -0.20(-3.36%)
Dec 13, 2021 5.914 6.002 5.806 5.845 1,071,137 -0.14(-2.30%)
Dec 10, 2021 5.914 5.988 5.914 5.983 577,438 +0.04(+0.66%)
Dec 09, 2021 6.051 6.140 5.929 5.943 587,096 -0.17(-2.73%)
Dec 08, 2021 6.071 6.125 6.044 6.110 333,530 -0.02(-0.32%)
Dec 07, 2021 6.140 6.218 6.110 6.130 533,744 +0.05(+0.81%)
Dec 06, 2021 6.150 6.228 6.061 6.081 1,061,505 +0.00(+0.00%)
Dec 03, 2021 6.042 6.218 6.032 6.081 1,033,290 +0.05(+0.81%)
Dec 02, 2021 5.943 6.032 5.924 6.032 945,904 +0.14(+2.33%)
Dec 01, 2021 6.091 6.130 5.865 5.894 1,307,269 -0.20(-3.23%)
Nov 30, 2021 6.209 6.292 6.042 6.091 1,883,379 -0.18(-2.82%)
Nov 29, 2021 6.366 6.366 6.228 6.268 781,559 -0.04(-0.62%)
Nov 26, 2021 6.317 6.361 6.248 6.307 1,144,230 -0.13(-1.98%)
Nov 24, 2021 6.405 6.464 6.287 6.435 2,314,019 +0.03(+0.46%)
Nov 23, 2021 6.061 6.474 6.061 6.405 4,111,248 +0.26(+4.15%)
Nov 22, 2021 6.130 6.307 5.934 6.150 2,453,815 +0.60(+10.80%)
Nov 19, 2021 5.383 5.668 5.364 5.550 1,269,495 +0.16(+2.91%)
Nov 18, 2021 5.433 5.433 5.393 5.393 1,298,459 -0.10(-1.79%)
Nov 17, 2021 5.649 5.693 5.423 5.491 748,035 -0.22(-3.79%)
Nov 16, 2021 5.904 5.934 5.698 5.708 589,993 -0.29(-4.91%)
Nov 15, 2021 6.012 6.012 5.875 6.002 488,089 +0.00(+0.00%)
Nov 12, 2021 6.032 6.046 5.984 6.002 336,098 -0.06(-0.97%)
Nov 11, 2021 6.091 6.091 6.002 6.061 313,885 +0.01(+0.16%)
Nov 10, 2021 6.125 6.051 607,849 +0.00(+0.00%)
Nov 09, 2021 5.992 6.199 5.992 6.051 1,552,781 +0.06(+0.98%)
Nov 08, 2021 5.992 6.103 5.943 5.992 1,019,368 +0.00(+0.00%)
Nov 05, 2021 5.943 6.159 5.943 5.992 1,337,507 +0.03(+0.49%)
Nov 04, 2021 5.747 5.992 5.747 5.963 1,890,217 +0.17(+2.88%)
Nov 03, 2021 5.541 5.811 5.541 5.796 1,157,077 +0.25(+4.42%)
Nov 02, 2021 5.639 5.658 5.442 5.550 1,636,434 -0.10(-1.74%)
Nov 01, 2021 5.590 5.663 5.560 5.649 654,396 +0.09(+1.59%)
Oct 29, 2021 5.786 5.786 5.491 5.560 1,835,838 -0.24(-4.07%)
Oct 28, 2021 5.855 5.884 5.722 5.796 1,062,769 -0.06(-1.01%)
Oct 27, 2021 6.022 6.051 5.796 5.855 970,042 -0.18(-2.93%)
Oct 26, 2021 5.997 6.046 6.032 1,226,615 +0.08(+1.32%)
Oct 25, 2021 5.875 5.978 5.835 5.953 811,509 +0.11(+1.85%)
Oct 22, 2021 5.806 5.884 5.762 5.845 2,044,200 +0.04(+0.68%)
Oct 21, 2021 5.894 5.924 5.708 5.806 1,765,472 -0.14(-2.31%)
Oct 20, 2021 5.983 6.051 5.943 5.943 957,095 -0.04(-0.66%)
Oct 19, 2021 5.992 6.042 5.958 5.983 1,961,814 -0.01(-0.16%)
Oct 18, 2021 5.934 6.071 5.924 5.992 1,637,778 +0.04(+0.66%)
Oct 15, 2021 5.983 6.032 5.914 5.953 5,126,999 -0.04(-0.66%)
Oct 14, 2021 6.032 6.061 5.963 5.992 1,451,155 +0.00(+0.00%)
Oct 13, 2021 6.012 6.081 5.938 5.992 1,149,586 +0.00(+0.00%)
Oct 12, 2021 6.002 6.027 5.865 5.992 3,123,457 -0.03(-0.49%)
Oct 11, 2021 5.845 6.174 5.845 6.022 2,131,042 +0.26(+4.43%)
Oct 08, 2021 5.816 5.816 5.737 5.767 1,141,073 -0.01(-0.17%)
Oct 07, 2021 5.806 5.929 5.708 5.776 2,773,935 -0.01(-0.17%)
Oct 06, 2021 5.580 5.791 5.541 5.786 1,739,938 +0.17(+2.97%)
Oct 05, 2021 5.835 5.835 5.580 5.619 1,251,711 -0.20(-3.38%)
Oct 04, 2021 5.776 5.821 5.737 5.816 418,282 +0.04(+0.68%)
Oct 01, 2021 5.767 5.865 5.757 5.776 733,707 +0.03(+0.51%)
Sep 30, 2021 5.786 5.825 5.703 5.747 1,890,155 -0.01(-0.17%)
Sep 29, 2021 5.894 5.934 5.688 5.757 1,543,584 -0.18(-2.98%)
Sep 28, 2021 6.091 6.091 5.894 5.934 1,367,843 -0.20(-3.21%)
Sep 27, 2021 6.120 6.287 6.081 6.130 945,780 -0.05(-0.79%)
Sep 24, 2021 6.268 6.277 6.130 6.179 761,182 -0.14(-2.18%)
Sep 23, 2021 6.258 6.356 6.228 6.317 1,529,140 +0.08(+1.26%)
Sep 22, 2021 6.022 6.373 6.022 6.238 1,744,464 +0.23(+3.76%)
Sep 21, 2021 6.081 6.091 5.973 6.012 586,598 -0.02(-0.33%)
Sep 20, 2021 5.943 6.061 5.934 6.032 915,899 +0.03(+0.49%)
Sep 17, 2021 6.199 6.199 5.992 6.002 1,130,479 -0.20(-3.17%)
Sep 16, 2021 6.179 6.258 6.140 6.199 675,993 +0.01(+0.16%)
Sep 15, 2021 6.238 6.326 6.174 6.189 604,151 -0.09(-1.41%)
Sep 14, 2021 6.326 6.395 6.209 6.277 919,517 -0.03(-0.47%)
Sep 13, 2021 6.218 6.405 6.218 6.307 573,053 +0.14(+2.23%)
Sep 10, 2021 6.268 6.376 6.169 6.169 723,931 -0.11(-1.72%)
Sep 09, 2021 6.376 6.395 6.228 6.277 1,095,551 -0.11(-1.69%)
Sep 08, 2021 6.543 6.552 6.385 6.385 481,583 -0.17(-2.55%)
Sep 07, 2021 6.602 6.670 6.543 6.552 634,493 -0.05(-0.74%)
Sep 03, 2021 6.572 6.660 6.493 6.602 931,713 +0.06(+0.90%)
Sep 02, 2021 6.788 6.808 6.543 6.543 1,555,330 -0.25(-3.62%)
Sep 01, 2021 6.857 6.950 6.778 6.788 640,721 -0.07(-1.00%)
Aug 31, 2021 6.700 6.857 6.700 6.857 1,020,534 +0.20(+2.95%)
Aug 30, 2021 6.670 6.798 6.651 6.660 718,363 -0.04(-0.59%)
Aug 27, 2021 6.690 6.788 6.651 6.700 812,288 +0.04(+0.59%)
Aug 26, 2021 6.602 6.680 6.582 6.660 760,359 +0.05(+0.74%)
Aug 25, 2021 6.611 6.641 6.533 6.611 500,510 -0.03(-0.44%)
Aug 24, 2021 6.592 6.641 6.543 6.641 605,056 +0.07(+1.05%)
Aug 23, 2021 6.543 6.582 6.459 6.572 806,211 +0.03(+0.45%)
Aug 20, 2021 6.395 6.572 6.390 6.543 482,408 +0.14(+2.15%)
Aug 19, 2021 6.415 6.454 6.371 6.405 616,226 -0.06(-0.91%)
Aug 18, 2021 6.513 6.513 6.454 6.464 544,549 -0.05(-0.75%)
Aug 17, 2021 6.503 6.543 6.444 6.513 380,919 -0.01(-0.15%)
Aug 16, 2021 6.631 6.641 6.493 6.523 521,598 -0.12(-1.78%)
Aug 13, 2021 6.562 6.660 6.552 6.641 507,954 +0.07(+1.05%)
Aug 12, 2021 6.464 6.621 6.464 6.572 417,031 -0.04(-0.59%)
Aug 11, 2021 6.602 6.631 6.508 6.611 492,657 +0.10(+1.51%)
Aug 10, 2021 6.513 6.587 6.474 6.513 850,140 +0.01(+0.15%)
Aug 09, 2021 6.464 6.503 6.444 6.503 609,665 +0.03(+0.46%)
Aug 06, 2021 6.533 6.552 6.444 6.474 551,994 -0.03(-0.45%)
Aug 05, 2021 6.611 6.670 6.484 6.503 728,772 -0.14(-2.07%)
Aug 04, 2021 6.631 6.690 6.562 6.641 729,696 +0.00(+0.00%)
Aug 03, 2021 6.700 6.700 6.582 6.641 871,122 -0.03(-0.44%)
Aug 02, 2021 6.749 6.857 6.646 6.670 945,647 -0.05(-0.73%)
Jul 30, 2021 6.749 6.827 6.710 6.719 1,317,905 -0.08(-1.16%)
Jul 29, 2021 6.818 6.886 6.769 6.798 1,422,630 +0.05(+0.73%)
Jul 28, 2021 6.729 6.783 6.660 6.749 697,377 +0.02(+0.29%)
Jul 27, 2021 6.680 6.759 6.646 6.729 868,316 +0.00(+0.00%)
Jul 26, 2021 6.729 6.797 6.680 6.729 697,154 +0.01(+0.15%)
Jul 23, 2021 6.950 6.950 6.710 6.719 902,516 -0.15(-2.15%)
Jul 22, 2021 6.975 7.019 6.867 6.867 975,558 -0.10(-1.41%)
Jul 21, 2021 6.886 7.004 6.867 6.965 838,377 +0.09(+1.29%)
Jul 20, 2021 6.877 6.950 6.823 6.877 913,745 +0.00(+0.00%)
Jul 19, 2021 6.818 6.980 6.778 6.877 1,589,452 -0.11(-1.55%)
Jul 16, 2021 6.985 7.053 6.916 6.985 1,009,167 +0.00(+0.00%)
Jul 15, 2021 6.975 7.024 6.896 6.985 1,179,467 -0.03(-0.42%)
Jul 14, 2021 6.975 7.083 6.955 7.014 1,388,185 +0.07(+0.99%)
Jul 13, 2021 7.053 7.083 6.945 6.945 575,179 -0.12(-1.67%)
Jul 12, 2021 6.994 7.103 6.985 7.063 707,881 +0.04(+0.56%)
Jul 09, 2021 6.945 7.083 6.926 7.024 1,626,639 +0.10(+1.42%)
Jul 08, 2021 7.024 7.063 6.837 6.926 2,155,590 -0.19(-2.62%)
Jul 07, 2021 7.004 7.132 6.872 7.112 1,115,701 +0.09(+1.26%)
Jul 06, 2021 7.171 7.187 6.994 7.024 576,253 -0.18(-2.46%)
Jul 02, 2021 7.103 7.270 7.044 7.201 1,007,990 +0.12(+1.66%)
Jul 01, 2021 7.132 7.171 7.034 7.083 1,434,881 -0.01(-0.14%)
Jun 30, 2021 7.063 7.181 7.034 7.093 1,466,697 -0.01(-0.14%)
Jun 29, 2021 7.093 7.171 7.019 7.103 1,918,447 +0.01(+0.14%)
Jun 28, 2021 7.161 7.171 7.014 7.093 494,924 -0.06(-0.82%)
Jun 25, 2021 7.053 7.201 7.053 7.152 1,892,494 +0.08(+1.11%)
Jun 24, 2021 6.936 7.107 6.916 7.073 1,482,178 +0.19(+2.71%)
Jun 23, 2021 6.660 6.906 6.660 6.886 1,438,831 +0.23(+3.39%)
Jun 22, 2021 6.690 6.690 6.533 6.660 2,654,719 -0.05(-0.73%)
Jun 21, 2021 6.611 6.710 6.523 6.710 619,765 +0.13(+1.94%)
Jun 18, 2021 6.719 6.749 6.562 6.582 2,207,009 -0.13(-1.90%)
Jun 17, 2021 6.916 6.926 6.710 6.710 1,083,678 -0.17(-2.43%)
Jun 16, 2021 6.759 6.936 6.739 6.877 1,280,538 +0.11(+1.60%)
Jun 15, 2021 6.759 6.808 6.592 6.769 1,689,438 +0.04(+0.58%)
Jun 14, 2021 6.611 6.739 6.592 6.729 1,042,617 +0.11(+1.63%)
Jun 11, 2021 6.552 6.621 6.513 6.621 707,922 +0.05(+0.75%)
Jun 10, 2021 6.670 6.705 6.548 6.572 1,437,482 -0.05(-0.74%)
Jun 09, 2021 6.719 6.719 6.592 6.621 1,549,067 -0.06(-0.88%)
Jun 08, 2021 6.759 6.767 6.675 6.680 869,049 -0.02(-0.29%)
Jun 07, 2021 6.818 6.857 6.685 6.700 955,821 -0.05(-0.73%)
Jun 04, 2021 6.739 6.798 6.739 6.749 767,015 +0.04(+0.59%)
Jun 03, 2021 6.818 6.818 6.670 6.710 1,282,484 -0.14(-2.01%)
Jun 02, 2021 6.739 6.857 6.710 6.847 883,815 +0.13(+1.90%)
Jun 01, 2021 6.749 6.867 6.660 6.719 1,271,888 +0.05(+0.74%)
May 28, 2021 6.582 6.670 6.572 6.670 1,134,372 +0.10(+1.49%)
May 27, 2021 6.778 6.778 6.548 6.572 2,324,859 -0.19(-2.76%)
May 26, 2021 6.710 6.769 6.680 6.759 1,201,051 +0.04(+0.58%)
May 25, 2021 6.778 6.877 6.700 6.719 2,097,918 -0.06(-0.87%)
May 24, 2021 6.769 6.955 6.734 6.778 2,156,925 +0.02(+0.29%)
May 21, 2021 6.827 6.857 6.700 6.759 1,218,446 -0.04(-0.58%)
May 20, 2021 6.877 6.886 6.749 6.798 2,441,053 -0.02(-0.36%)
May 19, 2021 6.726 6.871 6.722 6.823 1,879,386 +0.03(+0.42%)
May 18, 2021 6.775 6.842 6.726 6.794 1,474,043 +0.08(+1.14%)
May 17, 2021 6.986 6.986 6.683 6.717 1,802,731 -0.37(-5.28%)
May 14, 2021 7.053 7.178 7.053 7.092 1,046,147 +0.11(+1.51%)
May 13, 2021 6.947 7.005 6.871 6.986 1,890,604 +0.08(+1.11%)
May 12, 2021 6.996 7.063 6.871 6.909 2,442,620 -0.13(-1.91%)
May 11, 2021 7.169 7.169 6.976 7.044 1,397,130 -0.13(-1.87%)
May 10, 2021 7.284 7.327 7.135 7.178 2,247,675 -0.10(-1.32%)
May 07, 2021 7.245 7.341 7.226 7.274 832,743 +0.04(+0.53%)
May 06, 2021 7.245 7.289 7.159 7.236 1,142,840 +0.05(+0.67%)
May 05, 2021 7.072 7.250 6.976 7.188 2,812,475 +0.19(+2.75%)
May 04, 2021 7.063 7.072 6.899 6.996 1,683,635 +0.01(+0.14%)
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.