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 )

2.960 +0.010 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 30, 2016 2.939 2.939 2.939 0 -0.01(-0.44%)
Dec 29, 2016 2.946 3.030 2.927 2.952 564,474 +0.01(+0.22%)
Dec 28, 2016 2.862 2.978 2.862 2.946 566,748 +0.11(+3.87%)
Dec 27, 2016 2.856 2.868 2.746 2.836 291,156 -0.01(-0.23%)
Dec 23, 2016 2.843 2.843 2.843 0 -0.14(-4.76%)
Dec 22, 2016 2.939 3.023 2.939 2.985 897,024 +0.06(+1.99%)
Dec 21, 2016 2.946 2.975 2.920 2.927 222,640 -0.04(-1.31%)
Dec 20, 2016 3.004 3.004 2.914 2.965 270,306 -0.06(-1.92%)
Dec 19, 2016 2.959 3.030 2.920 3.023 233,536 +0.05(+1.52%)
Dec 16, 2016 3.011 3.036 2.952 2.978 250,908 -0.03(-1.07%)
Dec 15, 2016 2.978 3.036 2.952 3.011 357,944 +0.01(+0.43%)
Dec 14, 2016 3.088 3.098 2.985 2.998 200,606 -0.12(-3.93%)
Dec 13, 2016 3.101 3.133 3.056 3.120 425,749 +0.02(+0.62%)
Dec 12, 2016 3.069 3.107 3.030 3.101 425,074 +0.02(+0.63%)
Dec 09, 2016 3.036 3.114 3.023 3.082 575,350 +0.01(+0.42%)
Dec 08, 2016 3.023 3.075 3.017 3.069 368,562 +0.03(+0.85%)
Dec 07, 2016 3.036 3.140 3.023 3.043 1,195,458 +0.02(+0.64%)
Dec 06, 2016 3.036 3.082 3.011 3.023 436,259 -0.04(-1.27%)
Dec 05, 2016 3.159 3.159 3.036 3.062 161,479 -0.12(-3.66%)
Dec 02, 2016 3.049 3.217 3.030 3.179 437,602 +0.11(+3.58%)
Dec 01, 2016 3.036 3.088 3.027 3.069 313,331 +0.03(+0.85%)
Nov 30, 2016 3.069 3.069 3.017 3.043 571,017 +0.00(+0.00%)
Nov 29, 2016 2.978 3.062 2.978 3.043 355,472 +0.08(+2.61%)
Nov 28, 2016 2.978 3.030 2.959 2.965 231,891 -0.03(-1.08%)
Nov 25, 2016 3.017 3.036 2.965 2.998 59,085 -0.04(-1.28%)
Nov 23, 2016 3.036 3.036 3.036 0 +0.14(+4.68%)
Nov 22, 2016 2.894 2.940 2.888 2.901 726,376 +0.01(+0.22%)
Nov 21, 2016 2.985 2.985 2.868 2.894 291,264 -0.05(-1.75%)
Nov 18, 2016 2.862 2.969 2.862 2.946 303,542 +0.08(+2.70%)
Nov 17, 2016 2.939 2.978 2.862 2.868 523,290 -0.08(-2.63%)
Nov 16, 2016 2.933 2.991 2.901 2.946 767,685 +0.02(+0.66%)
Nov 15, 2016 2.939 3.049 2.927 2.927 632,117 -0.01(-0.44%)
Nov 14, 2016 3.095 3.159 2.927 2.939 248,103 -0.16(-5.21%)
Nov 11, 2016 3.191 3.204 3.030 3.101 357,729 -0.12(-3.61%)
Nov 10, 2016 3.353 3.353 3.179 3.217 1,015,124 -0.12(-3.68%)
Nov 09, 2016 3.334 3.379 3.288 3.340 265,280 -0.01(-0.39%)
Nov 08, 2016 3.295 3.372 3.295 3.353 284,119 +0.03(+0.97%)
Nov 07, 2016 3.321 3.353 3.282 3.321 116,795 +0.01(+0.39%)
Nov 04, 2016 3.334 3.366 3.275 3.308 221,238 -0.02(-0.58%)
Nov 03, 2016 3.347 3.359 3.263 3.327 418,647 -0.01(-0.39%)
Nov 02, 2016 3.243 3.359 3.204 3.340 166,412 +0.08(+2.58%)
Nov 01, 2016 3.211 3.263 3.185 3.256 136,674 +0.05(+1.41%)
Oct 31, 2016 3.185 3.250 3.159 3.211 323,477 +0.01(+0.20%)
Oct 28, 2016 3.140 3.224 3.120 3.204 1,550,520 +0.04(+1.22%)
Oct 27, 2016 3.179 3.185 3.127 3.166 325,680 -0.03(-0.81%)
Oct 26, 2016 3.217 3.243 3.159 3.191 1,282,737 -0.03(-1.00%)
Oct 25, 2016 3.243 3.282 3.179 3.224 501,499 -0.03(-0.99%)
Oct 24, 2016 3.288 3.288 3.198 3.256 430,717 -0.03(-0.79%)
Oct 21, 2016 3.237 3.324 3.191 3.282 811,787 +0.05(+1.40%)
Oct 20, 2016 3.308 3.363 3.217 3.237 537,262 -0.07(-2.15%)
Oct 19, 2016 3.314 3.392 3.269 3.308 399,701 -0.01(-0.39%)
Oct 18, 2016 3.314 3.347 3.250 3.321 431,807 +0.05(+1.38%)
Oct 17, 2016 3.250 3.335 3.198 3.275 417,542 +0.00(+0.00%)
Oct 14, 2016 3.211 3.295 3.179 3.275 1,074,649 +0.07(+2.22%)
Oct 13, 2016 3.198 3.250 3.185 3.204 695,436 -0.01(-0.20%)
Oct 12, 2016 3.153 3.250 3.140 3.211 269,854 +0.07(+2.26%)
Oct 11, 2016 3.101 3.217 3.101 3.140 349,834 +0.01(+0.21%)
Oct 10, 2016 3.172 3.179 3.120 3.133 167,749 -0.03(-1.02%)
Oct 07, 2016 3.120 3.211 3.088 3.166 740,940 +0.03(+0.82%)
Oct 06, 2016 3.146 3.159 3.101 3.140 570,765 +0.00(+0.00%)
Oct 05, 2016 3.127 3.191 3.114 3.140 392,769 +0.06(+1.89%)
Oct 04, 2016 3.088 3.172 3.049 3.082 488,089 -0.01(-0.42%)
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.