Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

3.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2017 3.573 3.599 3.465 3.478 639,277 -0.10(-2.67%)
May 30, 2017 3.541 3.586 3.510 3.573 235,460 +0.02(+0.54%)
May 26, 2017 3.605 3.631 3.510 3.554 355,286 -0.04(-1.24%)
May 25, 2017 3.599 3.672 3.535 3.599 558,653 +0.03(+0.71%)
May 24, 2017 3.541 3.611 3.497 3.573 303,642 +0.04(+1.26%)
May 23, 2017 3.497 3.535 3.420 3.529 283,419 +0.04(+1.09%)
May 22, 2017 3.497 3.535 3.471 3.490 285,430 -0.02(-0.54%)
May 19, 2017 3.446 3.529 3.446 3.510 358,200 +0.07(+2.04%)
May 18, 2017 3.446 3.452 3.376 3.439 201,966 -0.04(-1.28%)
May 17, 2017 3.401 3.618 3.389 3.484 366,417 +0.04(+1.12%)
May 16, 2017 3.458 3.479 3.409 3.446 323,459 -0.01(-0.18%)
May 15, 2017 3.409 3.470 3.391 3.452 410,967 +0.06(+1.62%)
May 12, 2017 3.372 3.427 3.366 3.397 187,024 +0.03(+0.91%)
May 11, 2017 3.335 3.391 3.299 3.366 253,736 +0.04(+1.10%)
May 10, 2017 3.305 3.354 3.250 3.329 453,125 +0.02(+0.55%)
May 09, 2017 3.268 3.323 3.256 3.311 115,753 +0.05(+1.50%)
May 08, 2017 3.317 3.317 3.238 3.262 293,404 -0.06(-1.66%)
May 05, 2017 3.305 3.348 3.238 3.317 213,467 +0.02(+0.56%)
May 04, 2017 3.342 3.348 3.219 3.299 644,997 -0.04(-1.28%)
May 03, 2017 3.403 3.418 3.317 3.342 846,586 -0.04(-1.27%)
May 02, 2017 3.329 3.421 3.317 3.384 423,308 +0.07(+2.22%)
May 01, 2017 3.348 3.348 3.286 3.311 78,244 -0.03(-0.92%)
Apr 28, 2017 3.409 3.439 3.323 3.342 429,849 -0.06(-1.62%)
Apr 27, 2017 3.391 3.464 3.384 3.397 567,795 -0.03(-0.89%)
Apr 26, 2017 3.323 3.452 3.323 3.427 393,655 +0.11(+3.32%)
Apr 25, 2017 3.323 3.366 3.274 3.317 468,811 -0.02(-0.55%)
Apr 24, 2017 3.293 3.354 3.250 3.335 520,325 +0.06(+1.87%)
Apr 21, 2017 3.293 3.317 3.247 3.274 515,066 -0.03(-0.93%)
Apr 20, 2017 3.378 3.378 3.274 3.305 524,438 -0.06(-1.82%)
Apr 19, 2017 3.366 3.397 3.335 3.366 146,422 +0.00(+0.00%)
Apr 18, 2017 3.458 3.458 3.348 3.366 150,573 -0.09(-2.65%)
Apr 17, 2017 3.391 3.501 3.380 3.458 504,383 +0.07(+2.17%)
Apr 13, 2017 3.427 3.470 3.372 3.384 102,211 -0.04(-1.07%)
Apr 12, 2017 3.433 3.458 3.397 3.421 931,330 -0.01(-0.36%)
Apr 11, 2017 3.415 3.446 3.378 3.433 776,348 +0.01(+0.36%)
Apr 10, 2017 3.446 3.446 3.384 3.421 172,153 -0.01(-0.36%)
Apr 07, 2017 3.452 3.452 3.412 3.433 186,081 -0.02(-0.53%)
Apr 06, 2017 3.415 3.476 3.415 3.452 351,977 +0.04(+1.26%)
Apr 05, 2017 3.384 3.464 3.354 3.409 1,545,827 +0.04(+1.09%)
Apr 04, 2017 3.427 3.430 3.354 3.372 892,963 -0.06(-1.78%)
Apr 03, 2017 3.366 3.436 3.323 3.433 333,356 +0.07(+2.00%)
Mar 31, 2017 3.384 3.384 3.323 3.366 382,076 +0.00(+0.00%)
Mar 30, 2017 3.305 3.378 3.305 3.366 177,277 +0.07(+2.04%)
Mar 29, 2017 3.311 3.354 3.262 3.299 498,762 -0.01(-0.37%)
Mar 28, 2017 3.201 3.329 3.191 3.311 597,862 +0.11(+3.44%)
Mar 27, 2017 3.195 3.219 3.161 3.201 1,052,837 +0.01(+0.19%)
Mar 24, 2017 3.176 3.233 3.127 3.195 571,073 +0.02(+0.77%)
Mar 23, 2017 3.127 3.189 3.097 3.170 398,388 +0.05(+1.57%)
Mar 22, 2017 3.133 3.182 3.097 3.121 1,580,609 -0.02(-0.78%)
Mar 21, 2017 3.201 3.253 3.133 3.146 490,894 -0.03(-0.96%)
Mar 20, 2017 3.152 3.225 3.121 3.176 442,089 +0.02(+0.58%)
Mar 17, 2017 3.219 3.225 3.133 3.158 367,573 -0.05(-1.53%)
Mar 16, 2017 3.115 3.219 3.115 3.207 395,334 +0.12(+3.76%)
Mar 15, 2017 3.091 3.152 3.054 3.091 260,086 +0.00(+0.00%)
Mar 14, 2017 3.121 3.127 3.017 3.091 778,139 -0.04(-1.37%)
Mar 13, 2017 3.060 3.195 3.054 3.133 368,472 +0.09(+2.81%)
Mar 10, 2017 3.060 3.103 3.036 3.048 321,598 +0.04(+1.22%)
Mar 09, 2017 3.072 3.097 2.987 3.011 731,543 -0.06(-1.99%)
Mar 08, 2017 3.140 3.164 3.060 3.072 478,138 -0.07(-2.14%)
Mar 07, 2017 3.078 3.170 3.036 3.140 359,044 +0.07(+2.19%)
Mar 06, 2017 3.023 3.085 3.011 3.072 327,224 +0.02(+0.80%)
Mar 03, 2017 2.987 3.078 2.987 3.048 202,364 +0.05(+1.63%)
Mar 02, 2017 3.042 3.072 2.993 2.999 316,917 -0.07(-2.20%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.