Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Americas S.A. American ADR (NY: ENIA )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 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 30, 2003 4.900 5.100 4.760 4.800 436,900 -0.04(-0.83%)
May 29, 2003 4.650 5.020 4.580 4.840 348,900 +0.19(+4.09%)
May 28, 2003 4.600 4.680 4.500 4.650 248,800 +0.13(+2.88%)
May 27, 2003 5.000 5.000 4.310 4.520 176,200 -0.48(-9.60%)
May 23, 2003 5.050 5.090 4.920 5.000 400,000 +0.00(+0.00%)
May 22, 2003 4.820 5.050 4.800 5.000 60,200 +0.10(+2.04%)
May 21, 2003 4.700 4.930 4.700 4.900 10,600 +0.15(+3.16%)
May 20, 2003 4.710 4.800 4.710 4.750 36,800 +0.04(+0.85%)
May 19, 2003 4.900 5.050 4.570 4.710 64,600 -0.23(-4.66%)
May 16, 2003 5.080 5.120 4.840 4.940 93,300 -0.07(-1.40%)
May 15, 2003 5.200 5.200 5.010 5.010 229,300 -0.12(-2.34%)
May 14, 2003 5.050 5.250 5.000 5.130 249,000 +0.09(+1.79%)
May 13, 2003 4.970 5.060 4.930 5.040 79,600 +0.12(+2.44%)
May 12, 2003 4.680 4.940 4.680 4.920 136,700 +0.19(+4.02%)
May 09, 2003 4.590 4.790 4.520 4.730 169,500 +0.17(+3.73%)
May 08, 2003 4.670 4.670 4.500 4.560 24,600 -0.10(-2.15%)
May 07, 2003 4.500 4.660 4.450 4.660 33,400 +0.09(+1.97%)
May 06, 2003 4.670 4.720 4.430 4.570 227,700 -0.10(-2.14%)
May 05, 2003 4.700 4.850 4.570 4.670 105,000 +0.01(+0.21%)
May 02, 2003 4.650 4.750 4.580 4.660 133,900 +0.16(+3.56%)
May 01, 2003 4.560 4.650 4.450 4.500 34,300 -0.06(-1.32%)
Apr 30, 2003 4.120 4.650 4.120 4.560 42,200 +0.46(+11.22%)
Apr 29, 2003 4.000 4.110 3.970 4.100 20,700 +0.09(+2.24%)
Apr 28, 2003 4.040 4.150 4.000 4.010 20,900 +0.01(+0.25%)
Apr 25, 2003 4.100 4.100 4.000 4.000 6,000 -0.09(-2.20%)
Apr 24, 2003 4.150 4.150 4.080 4.090 8,700 +0.02(+0.49%)
Apr 23, 2003 3.980 4.070 3.950 4.070 4,500 +0.08(+2.01%)
Apr 22, 2003 4.000 4.040 3.910 3.990 4,800 -0.07(-1.72%)
Apr 21, 2003 4.080 4.080 4.060 4.060 2,200 -0.05(-1.22%)
Apr 17, 2003 4.050 4.110 4.010 4.110 4,100 +0.06(+1.48%)
Apr 16, 2003 4.090 4.090 3.950 4.050 16,100 +0.03(+0.75%)
Apr 15, 2003 4.070 4.090 4.020 4.020 38,300 -0.05(-1.23%)
Apr 14, 2003 4.160 4.160 4.020 4.070 6,300 +0.01(+0.25%)
Apr 11, 2003 4.050 4.080 4.050 4.060 35,500 +0.02(+0.50%)
Apr 10, 2003 4.020 4.090 4.010 4.040 18,700 +0.02(+0.50%)
Apr 09, 2003 4.120 4.120 4.000 4.020 4,400 -0.05(-1.23%)
Apr 08, 2003 4.150 4.150 4.000 4.070 22,100 -0.08(-1.93%)
Apr 07, 2003 4.150 4.180 4.000 4.150 249,000 +0.07(+1.72%)
Apr 04, 2003 4.080 4.090 4.070 4.080 33,500 +0.02(+0.49%)
Apr 03, 2003 3.850 4.110 3.850 4.060 26,500 +0.17(+4.37%)
Apr 02, 2003 3.860 3.940 3.860 3.890 11,600 +0.02(+0.52%)
Apr 01, 2003 3.950 3.950 3.870 3.870 1,500 -0.02(-0.51%)
Mar 31, 2003 3.770 3.900 3.770 3.890 12,600 +0.09(+2.37%)
Mar 28, 2003 3.750 3.870 3.750 3.800 40,400 +0.01(+0.26%)
Mar 27, 2003 3.750 3.850 3.720 3.790 26,900 -0.10(-2.57%)
Mar 26, 2003 3.750 3.920 3.750 3.890 19,700 +0.16(+4.29%)
Mar 25, 2003 3.710 3.750 3.700 3.730 17,400 -0.02(-0.53%)
Mar 24, 2003 3.810 3.910 3.740 3.750 34,300 -0.02(-0.53%)
Mar 21, 2003 3.770 3.770 3.700 3.770 15,100 +0.03(+0.80%)
Mar 20, 2003 3.800 3.840 3.710 3.740 49,900 +0.03(+0.81%)
Mar 19, 2003 3.740 3.900 3.650 3.710 4,600 +0.02(+0.54%)
Mar 18, 2003 3.780 3.780 3.640 3.690 28,900 +0.01(+0.27%)
Mar 17, 2003 3.800 3.800 3.650 3.680 23,800 -0.07(-1.87%)
Mar 14, 2003 3.850 3.950 3.750 3.750 38,300 -0.10(-2.60%)
Mar 13, 2003 3.730 3.880 3.730 3.850 96,100 +0.11(+2.94%)
Mar 12, 2003 3.840 3.840 3.620 3.740 10,400 -0.10(-2.60%)
Mar 11, 2003 3.840 3.850 3.700 3.840 99,500 +0.04(+1.05%)
Mar 10, 2003 3.830 3.900 3.720 3.800 39,100 -0.03(-0.78%)
Mar 07, 2003 3.780 3.920 3.780 3.830 68,600 +0.02(+0.52%)
Mar 06, 2003 3.760 3.810 3.730 3.810 55,200 +0.01(+0.26%)
Mar 05, 2003 3.970 3.970 3.800 3.800 16,800 -0.12(-3.06%)
Mar 04, 2003 3.960 3.960 3.920 3.920 20,100 -0.04(-1.01%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.