Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

2.840 +0.050 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 2.840 2.879 2.840 2.840 338,124 +0.05(+1.79%)
Jul 03, 2024 2.760 2.820 2.760 2.790 146,849 +0.04(+1.45%)
Jul 02, 2024 2.730 2.780 2.700 2.750 353,259 +0.01(+0.36%)
Jul 01, 2024 2.830 2.830 2.730 2.740 404,039 -0.06(-2.14%)
Jun 28, 2024 2.800 2.830 2.785 2.800 297,046 +0.01(+0.36%)
Jun 27, 2024 2.790 2.820 2.780 2.790 207,664 -0.01(-0.36%)
Jun 26, 2024 2.740 2.810 2.720 2.800 241,062 +0.06(+2.19%)
Jun 25, 2024 2.810 2.850 2.730 2.740 243,570 -0.07(-2.49%)
Jun 24, 2024 2.880 2.880 2.800 2.810 378,581 -0.04(-1.40%)
Jun 21, 2024 2.850 2.895 2.830 2.850 1,809,741 +0.03(+1.06%)
Jun 20, 2024 2.830 2.850 2.820 2.820 477,267 +0.02(+0.71%)
Jun 18, 2024 2.710 2.810 2.710 2.800 576,427 +0.08(+2.94%)
Jun 17, 2024 2.700 2.730 2.680 2.720 418,900 -0.01(-0.37%)
Jun 14, 2024 2.780 2.790 2.710 2.730 702,310 -0.06(-2.15%)
Jun 13, 2024 2.820 2.835 2.790 2.790 455,845 -0.03(-1.06%)
Jun 12, 2024 2.870 2.870 2.810 2.820 419,441 -0.04(-1.40%)
Jun 11, 2024 2.840 2.860 2.810 2.860 280,742 +0.01(+0.35%)
Jun 10, 2024 2.860 2.900 2.825 2.850 245,182 -0.02(-0.70%)
Jun 07, 2024 2.950 2.975 2.850 2.870 329,572 -0.12(-4.01%)
Jun 06, 2024 2.900 2.990 2.890 2.990 486,015 +0.09(+3.10%)
Jun 05, 2024 2.900 2.970 2.890 2.900 362,198 +0.02(+0.69%)
Jun 04, 2024 2.860 2.920 2.860 2.880 1,213,230 +0.00(+0.00%)
Jun 03, 2024 2.820 2.916 2.820 2.880 1,009,951 -0.06(-2.04%)
May 31, 2024 2.960 2.990 2.910 2.940 257,987 -0.02(-0.68%)
May 30, 2024 2.940 2.970 2.930 2.960 288,279 +0.03(+1.02%)
May 29, 2024 2.970 2.980 2.890 2.930 279,569 -0.07(-2.33%)
May 28, 2024 3.020 3.030 2.960 3.000 163,491 -0.03(-0.99%)
May 24, 2024 2.960 3.040 2.950 3.030 238,885 +0.10(+3.41%)
May 23, 2024 2.920 2.940 2.890 2.930 311,691 +0.05(+1.74%)
May 22, 2024 2.960 2.980 2.870 2.880 487,694 -0.08(-2.55%)
May 21, 2024 2.918 2.960 2.918 2.955 281,921 +0.02(+0.64%)
May 20, 2024 2.918 2.993 2.918 2.937 336,479 +0.02(+0.64%)
May 17, 2024 2.937 2.983 2.900 2.918 326,247 -0.03(-0.95%)
May 16, 2024 2.974 3.021 2.937 2.946 284,962 -0.06(-1.86%)
May 15, 2024 2.965 3.021 2.928 3.002 454,531 +0.07(+2.22%)
May 14, 2024 2.881 2.965 2.862 2.937 395,378 +0.06(+1.94%)
May 13, 2024 2.881 2.918 2.853 2.881 618,226 +0.00(+0.00%)
May 10, 2024 2.881 2.914 2.853 2.881 768,494 +0.00(+0.00%)
May 09, 2024 2.834 2.909 2.834 2.881 1,070,436 +0.04(+1.31%)
May 08, 2024 2.788 2.844 2.769 2.844 261,948 +0.08(+3.04%)
May 07, 2024 2.769 2.797 2.750 2.760 309,434 +0.01(+0.34%)
May 06, 2024 2.722 2.797 2.722 2.750 329,823 +0.03(+1.03%)
May 03, 2024 2.760 2.769 2.713 2.722 480,667 -0.02(-0.68%)
May 02, 2024 2.788 2.806 2.732 2.741 229,672 -0.03(-1.01%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.