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, 2016 3.695 3.812 3.663 3.779 293,411 +0.04(+1.04%)
Jun 29, 2016 3.689 3.787 3.676 3.741 493,353 +0.01(+0.35%)
Jun 28, 2016 3.598 3.760 3.591 3.728 432,556 +0.16(+4.36%)
Jun 27, 2016 3.624 3.624 3.429 3.572 754,649 -0.09(-2.48%)
Jun 24, 2016 3.611 3.685 3.566 3.663 364,932 -0.06(-1.57%)
Jun 23, 2016 3.721 3.818 3.630 3.721 407,437 +0.06(+1.77%)
Jun 22, 2016 3.617 3.708 3.598 3.656 583,788 +0.03(+0.71%)
Jun 21, 2016 3.630 3.702 3.604 3.630 551,577 -0.05(-1.41%)
Jun 20, 2016 3.598 3.705 3.598 3.682 414,763 +0.06(+1.61%)
Jun 17, 2016 3.494 3.637 3.494 3.624 607,733 +0.08(+2.38%)
Jun 16, 2016 3.488 3.553 3.397 3.540 851,763 +0.01(+0.18%)
Jun 15, 2016 3.468 3.546 3.468 3.533 385,934 +0.05(+1.30%)
Jun 14, 2016 3.514 3.546 3.449 3.488 1,076,776 -0.06(-1.65%)
Jun 13, 2016 3.566 3.566 3.494 3.546 1,024,821 -0.04(-1.09%)
Jun 10, 2016 3.669 3.676 3.578 3.585 684,170 -0.09(-2.47%)
Jun 09, 2016 3.702 3.747 3.630 3.676 1,383,978 -0.08(-2.07%)
Jun 08, 2016 3.760 3.773 3.715 3.753 687,753 +0.03(+0.70%)
Jun 07, 2016 3.663 3.753 3.630 3.728 756,938 +0.01(+0.35%)
Jun 06, 2016 3.708 3.753 3.676 3.715 598,906 -0.01(-0.17%)
Jun 03, 2016 3.676 3.734 3.643 3.721 2,176,424 +0.04(+1.06%)
Jun 02, 2016 3.721 3.721 3.656 3.682 1,465,385 -0.03(-0.87%)
Jun 01, 2016 3.669 3.715 3.604 3.715 1,398,989 +0.03(+0.88%)
May 31, 2016 3.578 3.715 3.533 3.682 2,861,357 +0.08(+2.16%)
May 27, 2016 3.598 3.604 3.604 3.604 768,966 +0.01(+0.18%)
May 26, 2016 3.611 3.630 3.572 3.598 1,467,511 -0.01(-0.36%)
May 25, 2016 3.462 3.676 3.462 3.611 1,000,286 +0.14(+3.92%)
May 24, 2016 3.384 3.611 3.384 3.475 1,711,245 +0.03(+0.94%)
May 23, 2016 3.553 3.553 3.403 3.442 854,022 -0.07(-2.03%)
May 20, 2016 3.494 3.588 3.475 3.514 444,542 -0.02(-0.55%)
May 19, 2016 3.449 3.566 3.449 3.533 634,832 +0.00(+0.00%)
May 18, 2016 3.689 3.728 3.533 3.533 704,467 -0.12(-3.20%)
May 17, 2016 3.488 3.669 3.455 3.650 1,012,855 +0.05(+1.44%)
May 16, 2016 3.598 3.747 3.455 3.598 1,612,385 -0.06(-1.77%)
May 13, 2016 3.715 3.818 3.630 3.663 372,295 -0.08(-2.07%)
May 12, 2016 3.759 3.816 3.727 3.740 230,113 -0.01(-0.17%)
May 11, 2016 3.715 3.816 3.680 3.746 688,998 +0.02(+0.51%)
May 10, 2016 3.727 3.778 3.712 3.727 1,280,272 +0.00(+0.00%)
May 09, 2016 3.696 3.803 3.671 3.727 724,230 -0.04(-1.01%)
May 06, 2016 3.803 3.898 3.759 3.765 626,020 -0.04(-1.00%)
May 05, 2016 3.797 3.892 3.778 3.803 2,319,364 -0.01(-0.33%)
May 04, 2016 3.854 3.885 3.683 3.816 4,812,856 -0.10(-2.58%)
May 03, 2016 3.866 3.949 3.810 3.917 698,373 +0.04(+0.98%)
May 02, 2016 3.968 3.974 3.816 3.879 598,745 -0.15(-3.61%)
Apr 29, 2016 3.791 4.088 3.746 4.024 2,065,285 +0.16(+4.26%)
Apr 28, 2016 3.879 3.955 3.734 3.860 379,764 -0.04(-1.13%)
Apr 27, 2016 4.208 4.208 3.601 3.904 717,364 -0.10(-2.52%)
Apr 26, 2016 4.050 4.075 3.949 4.005 33,290 -0.09(-2.16%)
Apr 25, 2016 4.208 4.208 4.024 4.094 56,026 -0.14(-3.28%)
Apr 22, 2016 4.163 4.302 4.138 4.233 56,607 +0.09(+2.29%)
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.