Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

2.850 -0.020 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2017 2.970 2.995 2.928 2.940 125,815 -0.02(-0.62%)
Jan 30, 2017 3.062 3.062 2.903 2.958 552,431 -0.09(-3.00%)
Jan 27, 2017 3.129 3.129 3.037 3.050 150,771 -0.07(-2.34%)
Jan 26, 2017 3.214 3.226 3.092 3.123 994,470 -0.04(-1.35%)
Jan 25, 2017 3.043 3.187 3.037 3.165 542,438 +0.11(+3.59%)
Jan 24, 2017 3.062 3.080 3.031 3.056 483,061 +0.01(+0.20%)
Jan 23, 2017 3.092 3.111 3.037 3.050 457,641 -0.06(-1.96%)
Jan 20, 2017 3.092 3.123 3.031 3.111 227,515 +0.01(+0.39%)
Jan 19, 2017 2.915 3.117 2.915 3.098 3,230,706 +0.18(+6.05%)
Jan 18, 2017 2.830 2.964 2.830 2.921 155,297 +0.07(+2.32%)
Jan 17, 2017 2.903 2.915 2.831 2.855 246,711 -0.03(-1.04%)
Jan 13, 2017 2.885 2.885 2.885 0 +0.01(+0.21%)
Jan 12, 2017 2.831 2.915 2.831 2.879 471,044 +0.03(+1.06%)
Jan 11, 2017 2.759 2.861 2.759 2.849 497,850 +0.11(+4.19%)
Jan 10, 2017 2.753 2.807 2.711 2.735 305,468 -0.04(-1.52%)
Jan 09, 2017 2.753 2.819 2.747 2.777 192,049 +0.02(+0.65%)
Jan 06, 2017 2.807 2.837 2.759 2.759 203,521 -0.04(-1.29%)
Jan 05, 2017 2.741 2.855 2.741 2.795 397,259 +0.08(+2.88%)
Jan 04, 2017 2.789 2.813 2.711 2.717 176,781 -0.07(-2.38%)
Jan 03, 2017 2.735 2.807 2.735 2.783 409,313 +0.04(+1.54%)
Dec 30, 2016 2.741 2.741 2.741 0 -0.01(-0.44%)
Dec 29, 2016 2.747 2.825 2.729 2.753 605,407 +0.01(+0.22%)
Dec 28, 2016 2.668 2.777 2.668 2.747 607,846 +0.10(+3.87%)
Dec 27, 2016 2.662 2.675 2.560 2.644 312,269 -0.01(-0.23%)
Dec 23, 2016 2.650 2.650 2.650 0 -0.13(-4.76%)
Dec 22, 2016 2.741 2.819 2.741 2.783 962,072 +0.05(+1.99%)
Dec 21, 2016 2.747 2.774 2.723 2.729 238,785 -0.04(-1.31%)
Dec 20, 2016 2.801 2.801 2.717 2.765 289,907 -0.05(-1.92%)
Dec 19, 2016 2.759 2.825 2.723 2.819 250,471 +0.04(+1.52%)
Dec 16, 2016 2.807 2.831 2.753 2.777 269,103 -0.03(-1.07%)
Dec 15, 2016 2.777 2.831 2.753 2.807 383,900 +0.01(+0.43%)
Dec 14, 2016 2.879 2.888 2.783 2.795 215,153 -0.11(-3.93%)
Dec 13, 2016 2.891 2.921 2.849 2.909 456,622 +0.02(+0.62%)
Dec 12, 2016 2.861 2.897 2.825 2.891 455,898 +0.02(+0.63%)
Dec 09, 2016 2.831 2.903 2.819 2.873 617,071 +0.01(+0.42%)
Dec 08, 2016 2.819 2.867 2.813 2.861 395,289 +0.02(+0.85%)
Dec 07, 2016 2.831 2.927 2.819 2.837 1,282,148 +0.02(+0.64%)
Dec 06, 2016 2.831 2.873 2.807 2.819 467,894 -0.04(-1.27%)
Dec 05, 2016 2.946 2.946 2.831 2.855 173,189 -0.11(-3.66%)
Dec 02, 2016 2.843 3.000 2.825 2.964 469,335 +0.10(+3.58%)
Dec 01, 2016 2.831 2.879 2.822 2.861 336,052 +0.02(+0.85%)
Nov 30, 2016 2.861 2.861 2.813 2.837 612,425 +0.00(+0.00%)
Nov 29, 2016 2.777 2.855 2.777 2.837 381,249 +0.07(+2.61%)
Nov 28, 2016 2.777 2.825 2.759 2.765 248,706 -0.03(-1.08%)
Nov 25, 2016 2.813 2.831 2.765 2.795 63,370 -0.04(-1.28%)
Nov 23, 2016 2.831 2.831 2.831 0 +0.13(+4.68%)
Nov 22, 2016 2.699 2.741 2.693 2.705 779,050 +0.01(+0.22%)
Nov 21, 2016 2.783 2.783 2.675 2.699 312,385 -0.05(-1.75%)
Nov 18, 2016 2.668 2.768 2.668 2.747 325,553 +0.07(+2.70%)
Nov 17, 2016 2.741 2.777 2.668 2.675 561,236 -0.07(-2.63%)
Nov 16, 2016 2.735 2.789 2.705 2.747 823,354 +0.02(+0.66%)
Nov 15, 2016 2.741 2.843 2.729 2.729 677,955 -0.01(-0.44%)
Nov 14, 2016 2.885 2.946 2.729 2.741 266,094 -0.15(-5.21%)
Nov 11, 2016 2.976 2.988 2.825 2.891 383,669 -0.11(-3.61%)
Nov 10, 2016 3.126 3.126 2.964 3.000 1,088,736 -0.11(-3.68%)
Nov 09, 2016 3.108 3.150 3.066 3.114 284,517 -0.01(-0.39%)
Nov 08, 2016 3.072 3.144 3.072 3.126 304,722 +0.03(+0.97%)
Nov 07, 2016 3.096 3.126 3.060 3.096 125,264 +0.01(+0.39%)
Nov 04, 2016 3.108 3.138 3.054 3.084 237,281 -0.02(-0.58%)
Nov 03, 2016 3.120 3.132 3.042 3.102 449,005 -0.01(-0.39%)
Nov 02, 2016 3.024 3.132 2.988 3.114 178,480 +0.08(+2.58%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.