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 )

3.050 +0.090 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 28, 2017 3.656 3.689 3.564 3.584 400,786 -0.06(-1.62%)
Apr 27, 2017 3.636 3.715 3.630 3.643 529,405 -0.03(-0.89%)
Apr 26, 2017 3.564 3.702 3.564 3.676 367,039 +0.12(+3.32%)
Apr 25, 2017 3.564 3.610 3.512 3.558 437,113 -0.02(-0.55%)
Apr 24, 2017 3.531 3.597 3.485 3.577 485,145 +0.07(+1.87%)
Apr 21, 2017 3.531 3.558 3.482 3.512 480,241 -0.03(-0.93%)
Apr 20, 2017 3.623 3.623 3.512 3.544 488,979 -0.07(-1.82%)
Apr 19, 2017 3.610 3.643 3.577 3.610 136,522 +0.00(+0.00%)
Apr 18, 2017 3.709 3.709 3.590 3.610 140,393 -0.10(-2.65%)
Apr 17, 2017 3.636 3.755 3.625 3.709 470,280 +0.08(+2.17%)
Apr 13, 2017 3.676 3.722 3.617 3.630 95,300 -0.04(-1.07%)
Apr 12, 2017 3.682 3.709 3.643 3.669 868,360 -0.01(-0.36%)
Apr 11, 2017 3.663 3.695 3.623 3.682 723,857 +0.01(+0.36%)
Apr 10, 2017 3.695 3.695 3.630 3.669 160,514 -0.01(-0.36%)
Apr 07, 2017 3.702 3.702 3.659 3.682 173,500 -0.02(-0.53%)
Apr 06, 2017 3.663 3.728 3.663 3.702 328,179 +0.05(+1.26%)
Apr 05, 2017 3.630 3.715 3.597 3.656 1,441,309 +0.04(+1.09%)
Apr 04, 2017 3.676 3.679 3.598 3.617 832,587 -0.07(-1.78%)
Apr 03, 2017 3.610 3.686 3.564 3.682 310,817 +0.07(+2.00%)
Mar 31, 2017 3.630 3.630 3.564 3.610 356,243 +0.00(+0.00%)
Mar 30, 2017 3.544 3.623 3.544 3.610 165,291 +0.07(+2.04%)
Mar 29, 2017 3.551 3.597 3.499 3.538 465,039 -0.01(-0.37%)
Mar 28, 2017 3.433 3.571 3.422 3.551 557,439 +0.12(+3.44%)
Mar 27, 2017 3.426 3.453 3.390 3.433 981,652 +0.01(+0.19%)
Mar 24, 2017 3.407 3.468 3.354 3.426 532,461 +0.03(+0.77%)
Mar 23, 2017 3.354 3.420 3.321 3.400 371,452 +0.05(+1.57%)
Mar 22, 2017 3.361 3.413 3.321 3.348 1,473,740 -0.03(-0.78%)
Mar 21, 2017 3.433 3.489 3.361 3.374 457,703 -0.03(-0.96%)
Mar 20, 2017 3.380 3.459 3.348 3.407 412,198 +0.02(+0.58%)
Mar 17, 2017 3.453 3.459 3.361 3.387 342,721 -0.05(-1.53%)
Mar 16, 2017 3.341 3.453 3.341 3.439 368,605 +0.12(+3.76%)
Mar 15, 2017 3.315 3.380 3.275 3.315 242,500 +0.00(+0.00%)
Mar 14, 2017 3.348 3.354 3.236 3.315 725,527 -0.05(-1.37%)
Mar 13, 2017 3.282 3.426 3.275 3.361 343,559 +0.09(+2.81%)
Mar 10, 2017 3.282 3.328 3.256 3.269 299,854 +0.04(+1.22%)
Mar 09, 2017 3.295 3.321 3.203 3.229 682,081 -0.07(-1.99%)
Mar 08, 2017 3.367 3.394 3.282 3.295 445,810 -0.07(-2.14%)
Mar 07, 2017 3.302 3.400 3.256 3.367 334,768 +0.07(+2.19%)
Mar 06, 2017 3.243 3.309 3.229 3.295 305,099 +0.03(+0.80%)
Mar 03, 2017 3.203 3.302 3.203 3.269 188,681 +0.05(+1.63%)
Mar 02, 2017 3.262 3.295 3.210 3.216 295,489 -0.07(-2.20%)
Mar 01, 2017 3.256 3.334 3.236 3.288 99,635 -0.03(-0.79%)
Feb 28, 2017 3.315 3.361 3.269 3.315 218,207 +0.00(+0.00%)
Feb 27, 2017 3.282 3.348 3.269 3.315 163,890 +0.02(+0.60%)
Feb 24, 2017 3.275 3.295 3.203 3.295 310,339 +0.01(+0.40%)
Feb 23, 2017 3.302 3.341 3.249 3.282 1,244,937 +0.00(+0.00%)
Feb 22, 2017 3.367 3.367 3.236 3.282 442,051 -0.11(-3.10%)
Feb 21, 2017 3.288 3.394 3.269 3.387 271,931 +0.06(+1.78%)
Feb 17, 2017 3.328 3.328 3.328 0 -0.03(-0.78%)
Feb 16, 2017 3.321 3.413 3.295 3.354 445,051 -0.01(-0.39%)
Feb 15, 2017 3.387 3.446 3.367 3.367 597,591 -0.14(-4.11%)
Feb 14, 2017 3.288 3.518 3.288 3.512 337,722 +0.21(+6.36%)
Feb 13, 2017 3.216 3.321 3.216 3.302 497,747 +0.07(+2.24%)
Feb 10, 2017 3.216 3.243 3.177 3.229 325,894 +0.03(+0.82%)
Feb 09, 2017 3.229 3.256 3.190 3.203 134,111 -0.02(-0.61%)
Feb 08, 2017 3.144 3.249 3.131 3.223 168,349 +0.07(+2.08%)
Feb 07, 2017 3.170 3.177 3.098 3.157 281,173 +0.00(+0.00%)
Feb 06, 2017 3.216 3.216 3.098 3.157 112,545 -0.05(-1.43%)
Feb 03, 2017 3.118 3.243 3.098 3.203 432,395 +0.11(+3.61%)
Feb 02, 2017 3.052 3.124 3.026 3.092 487,176 +0.03(+0.86%)
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.