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 )

2.970 -0.040 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 3.724 3.772 3.683 3.744 553,765 +0.05(+1.29%)
Jun 29, 2017 3.765 3.765 3.676 3.697 209,623 -0.05(-1.27%)
Jun 28, 2017 3.785 3.826 3.737 3.744 374,728 -0.03(-0.90%)
Jun 27, 2017 3.799 3.799 3.697 3.778 343,079 +0.00(+0.00%)
Jun 26, 2017 3.812 3.812 3.751 3.778 161,812 -0.02(-0.54%)
Jun 23, 2017 3.826 3.826 3.765 3.799 548,744 +0.00(+0.00%)
Jun 22, 2017 3.812 3.846 3.792 3.799 558,271 +0.00(+0.00%)
Jun 21, 2017 3.765 3.833 3.761 3.799 4,466,005 +0.03(+0.90%)
Jun 20, 2017 3.806 3.846 3.744 3.765 3,988,467 -0.03(-0.90%)
Jun 19, 2017 3.792 3.812 3.758 3.799 248,109 +0.03(+0.90%)
Jun 16, 2017 3.772 3.792 3.697 3.765 498,166 +0.01(+0.36%)
Jun 15, 2017 3.772 3.772 3.710 3.751 340,431 -0.01(-0.18%)
Jun 14, 2017 3.785 3.785 3.717 3.758 511,540 -0.01(-0.18%)
Jun 13, 2017 3.778 3.785 3.710 3.765 490,308 -0.01(-0.18%)
Jun 12, 2017 3.812 3.826 3.748 3.772 780,466 -0.03(-0.72%)
Jun 09, 2017 3.812 3.833 3.761 3.799 257,322 +0.00(+0.00%)
Jun 08, 2017 3.826 3.846 3.758 3.799 449,832 -0.01(-0.18%)
Jun 07, 2017 3.826 3.867 3.765 3.806 411,223 -0.02(-0.53%)
Jun 06, 2017 3.846 3.853 3.792 3.826 136,047 +0.00(+0.00%)
Jun 05, 2017 3.826 3.867 3.799 3.826 303,114 +0.01(+0.36%)
Jun 02, 2017 3.806 3.860 3.785 3.812 264,928 -0.01(-0.18%)
Jun 01, 2017 3.737 3.853 3.703 3.819 411,089 +0.10(+2.75%)
May 31, 2017 3.819 3.846 3.703 3.717 598,109 -0.10(-2.67%)
May 30, 2017 3.785 3.833 3.751 3.819 220,297 +0.02(+0.54%)
May 26, 2017 3.853 3.880 3.751 3.799 332,406 -0.05(-1.24%)
May 25, 2017 3.846 3.925 3.778 3.846 522,677 +0.03(+0.71%)
May 24, 2017 3.785 3.860 3.737 3.819 284,089 +0.05(+1.26%)
May 23, 2017 3.737 3.778 3.656 3.772 265,168 +0.04(+1.09%)
May 22, 2017 3.737 3.778 3.710 3.731 267,049 -0.02(-0.54%)
May 19, 2017 3.683 3.772 3.683 3.751 335,133 +0.07(+2.04%)
May 18, 2017 3.683 3.690 3.608 3.676 188,960 -0.05(-1.28%)
May 17, 2017 3.635 3.867 3.622 3.724 342,821 +0.04(+1.12%)
May 16, 2017 3.696 3.719 3.643 3.683 302,629 -0.01(-0.18%)
May 15, 2017 3.643 3.709 3.624 3.689 384,502 +0.06(+1.62%)
May 12, 2017 3.604 3.663 3.598 3.630 174,980 +0.03(+0.91%)
May 11, 2017 3.565 3.624 3.526 3.598 237,396 +0.04(+1.10%)
May 10, 2017 3.532 3.585 3.473 3.558 423,945 +0.02(+0.55%)
May 09, 2017 3.493 3.552 3.480 3.539 108,299 +0.05(+1.50%)
May 08, 2017 3.545 3.545 3.460 3.487 274,510 -0.06(-1.66%)
May 05, 2017 3.532 3.578 3.460 3.545 199,720 +0.02(+0.56%)
May 04, 2017 3.572 3.578 3.441 3.526 603,462 -0.05(-1.28%)
May 03, 2017 3.637 3.653 3.545 3.572 792,068 -0.05(-1.27%)
May 02, 2017 3.558 3.657 3.545 3.617 396,048 +0.08(+2.22%)
May 01, 2017 3.578 3.578 3.513 3.539 73,205 -0.03(-0.92%)
Apr 28, 2017 3.643 3.676 3.552 3.572 402,168 -0.06(-1.62%)
Apr 27, 2017 3.624 3.702 3.617 3.630 531,231 -0.03(-0.89%)
Apr 26, 2017 3.552 3.689 3.552 3.663 368,305 +0.12(+3.32%)
Apr 25, 2017 3.552 3.598 3.500 3.545 438,621 -0.02(-0.55%)
Apr 24, 2017 3.519 3.585 3.473 3.565 486,818 +0.07(+1.87%)
Apr 21, 2017 3.519 3.545 3.470 3.500 481,897 -0.03(-0.93%)
Apr 20, 2017 3.611 3.611 3.500 3.532 490,666 -0.07(-1.82%)
Apr 19, 2017 3.598 3.630 3.565 3.598 136,992 +0.00(+0.00%)
Apr 18, 2017 3.696 3.696 3.578 3.598 140,877 -0.10(-2.65%)
Apr 17, 2017 3.624 3.742 3.612 3.696 471,902 +0.08(+2.17%)
Apr 13, 2017 3.663 3.709 3.604 3.617 95,629 -0.04(-1.07%)
Apr 12, 2017 3.670 3.696 3.630 3.657 871,355 -0.01(-0.36%)
Apr 11, 2017 3.650 3.683 3.611 3.670 726,353 +0.01(+0.36%)
Apr 10, 2017 3.683 3.683 3.617 3.657 161,067 -0.01(-0.36%)
Apr 07, 2017 3.689 3.689 3.647 3.670 174,098 -0.02(-0.53%)
Apr 06, 2017 3.650 3.715 3.650 3.689 329,311 +0.05(+1.26%)
Apr 05, 2017 3.617 3.702 3.585 3.643 1,446,280 +0.04(+1.09%)
Apr 04, 2017 3.663 3.666 3.585 3.604 835,459 -0.07(-1.78%)
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.