Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.