Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Societa Per Azi ADR (OP: ENLAY )

7.230 +0.100 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2009 6.080 6.200 5.850 6.200 43,476 -0.06(-0.96%)
May 28, 2009 6.250 6.260 6.200 6.260 7,267 +0.11(+1.79%)
May 27, 2009 6.220 6.260 6.130 6.150 7,318 -0.04(-0.65%)
May 26, 2009 5.950 6.250 5.950 6.190 45,606 -0.01(-0.16%)
May 22, 2009 6.120 6.200 5.940 6.200 12,321 +0.15(+2.48%)
May 21, 2009 5.970 6.090 5.770 6.050 174,180 +0.05(+0.83%)
May 20, 2009 6.000 6.000 5.870 6.000 5,111 +0.07(+1.18%)
May 19, 2009 5.720 5.930 5.720 5.930 35,542 +0.08(+1.37%)
May 18, 2009 5.630 5.850 5.630 5.850 8,781 +0.25(+4.46%)
May 17, 2009 5.600 5.740 5.520 5.600 582 +0.00(+0.00%)
May 15, 2009 5.600 5.740 5.520 5.600 2,961 -0.20(-3.45%)
May 14, 2009 5.680 5.850 5.670 5.800 32,176 +0.15(+2.65%)
May 13, 2009 5.690 5.730 5.650 5.650 9,683 -0.15(-2.59%)
May 12, 2009 5.850 5.900 5.800 5.800 33,201 +0.10(+1.75%)
May 11, 2009 5.830 5.890 5.680 5.700 61,367 -0.15(-2.56%)
May 08, 2009 5.750 5.870 5.690 5.850 13,913 +0.30(+5.41%)
May 07, 2009 5.700 5.700 5.550 5.550 25,285 -0.11(-1.94%)
May 06, 2009 5.650 5.750 5.550 5.660 16,150 +0.06(+1.07%)
May 05, 2009 5.700 5.700 5.600 5.600 2,667 -0.14(-2.44%)
May 04, 2009 5.650 5.740 5.600 5.740 10,397 +0.31(+5.71%)
May 01, 2009 5.500 5.500 5.370 5.430 212,997 +0.10(+1.88%)
Apr 30, 2009 5.520 5.550 5.330 5.330 10,648 -0.02(-0.37%)
Apr 29, 2009 5.250 5.440 5.250 5.350 7,625 +0.23(+4.49%)
Apr 28, 2009 5.110 5.210 5.100 5.120 117,618 -0.08(-1.54%)
Apr 27, 2009 5.120 5.250 5.080 5.200 17,373 -0.05(-0.95%)
Apr 24, 2009 5.140 5.250 5.140 5.250 49,189 +0.30(+6.06%)
Apr 23, 2009 5.020 5.020 4.950 4.950 1,280 +0.00(+0.00%)
Apr 22, 2009 4.900 5.070 4.870 4.950 12,471 +0.03(+0.61%)
Apr 21, 2009 4.920 5.000 4.830 4.920 84,947 +0.08(+1.65%)
Apr 20, 2009 5.070 5.070 4.780 4.840 35,734 -0.26(-5.10%)
Apr 17, 2009 5.090 5.140 5.040 5.100 8,745 +0.01(+0.20%)
Apr 16, 2009 5.060 5.140 5.020 5.090 42,451 -0.01(-0.20%)
Apr 15, 2009 5.200 5.200 5.050 5.100 49,665 -0.20(-3.77%)
Apr 14, 2009 5.250 5.300 5.070 5.300 136,223 +0.10(+1.92%)
Apr 13, 2009 5.150 5.200 5.050 5.200 25,613 +0.10(+1.96%)
Apr 09, 2009 5.150 5.150 5.050 5.100 21,153 +0.08(+1.59%)
Apr 08, 2009 4.900 5.090 4.900 5.020 22,079 +0.25(+5.24%)
Apr 07, 2009 4.810 4.860 4.760 4.770 42,384 -0.11(-2.25%)
Apr 06, 2009 4.810 4.950 4.760 4.880 86,899 +0.03(+0.62%)
Apr 03, 2009 4.880 4.980 4.700 4.850 89,100 -0.09(-1.82%)
Apr 02, 2009 4.850 5.000 4.830 4.940 12,948 +0.19(+4.00%)
Apr 01, 2009 4.600 4.770 4.600 4.750 31,422 +0.00(+0.00%)
Mar 31, 2009 4.730 4.820 4.690 4.750 35,482 +0.11(+2.37%)
Mar 30, 2009 4.880 4.880 4.580 4.640 10,896 -0.36(-7.20%)
Mar 26, 2009 5.060 5.060 4.960 5.000 11,951 +0.01(+0.20%)
Mar 25, 2009 5.000 5.100 4.960 4.990 18,026 -0.01(-0.20%)
Mar 24, 2009 4.950 5.100 4.930 5.000 19,484 +0.00(+0.00%)
Mar 23, 2009 5.000 5.150 4.900 5.000 9,257 +0.15(+3.09%)
Mar 20, 2009 4.810 5.000 4.700 4.850 22,520 +0.10(+2.11%)
Mar 19, 2009 4.710 4.750 4.650 4.750 17,567 +0.05(+1.06%)
Mar 18, 2009 4.520 4.700 4.400 4.700 34,259 +0.25(+5.62%)
Mar 17, 2009 4.440 4.500 4.380 4.450 57,893 +0.01(+0.23%)
Mar 16, 2009 4.490 4.550 4.350 4.440 14,720 +0.14(+3.26%)
Mar 13, 2009 4.360 4.360 4.300 4.300 3,790 -0.30(-6.52%)
Mar 12, 2009 4.400 4.750 4.400 4.600 38,482 +0.29(+6.73%)
Mar 11, 2009 4.500 4.500 4.200 4.310 43,881 -0.04(-0.92%)
Mar 10, 2009 4.340 4.450 4.250 4.350 27,166 +0.21(+5.07%)
Mar 09, 2009 4.150 4.200 4.050 4.140 34,583 -0.21(-4.83%)
Mar 06, 2009 4.390 4.470 4.250 4.350 22,680 -0.09(-2.03%)
Mar 05, 2009 4.550 4.570 4.440 4.440 14,829 -0.11(-2.42%)
Mar 04, 2009 4.550 4.670 4.500 4.550 77,798 +0.00(+0.00%)
Mar 02, 2009 4.750 4.850 4.550 4.550 43,074 -0.50(-9.90%)
Feb 27, 2009 4.900 5.050 4.900 5.050 34,824 -0.25(-4.72%)
Feb 26, 2009 5.420 5.430 5.300 5.300 25,561 -0.13(-2.39%)
Feb 25, 2009 5.420 5.440 5.270 5.430 30,623 -0.09(-1.63%)
Feb 24, 2009 5.450 5.590 5.370 5.520 34,554 +0.09(+1.66%)
Feb 23, 2009 5.600 5.600 5.370 5.430 20,512 -0.07(-1.27%)
Feb 20, 2009 5.450 5.510 5.360 5.500 7,881 +0.00(+0.00%)
Feb 19, 2009 5.520 5.610 5.450 5.500 39,837 +0.11(+2.04%)
Feb 18, 2009 5.470 5.470 5.310 5.390 18,988 -0.11(-2.00%)
Feb 17, 2009 5.520 5.580 5.450 5.500 5,530 -0.08(-1.43%)
Feb 13, 2009 5.650 5.670 5.550 5.580 10,186 -0.13(-2.28%)
Feb 12, 2009 5.710 5.710 5.500 5.710 27,889 -0.09(-1.55%)
Feb 11, 2009 5.770 5.890 5.690 5.800 13,926 +0.04(+0.69%)
Feb 10, 2009 5.950 6.080 5.760 5.760 25,515 -0.28(-4.64%)
Feb 09, 2009 6.200 6.200 6.030 6.040 4,661 -0.11(-1.79%)
Feb 06, 2009 6.050 6.200 6.050 6.150 2,511 +0.10(+1.65%)
Feb 05, 2009 5.820 6.130 5.820 6.050 14,387 +0.11(+1.85%)
Feb 04, 2009 6.000 6.080 5.920 5.940 37,997 +0.06(+1.02%)
Feb 03, 2009 5.530 5.900 5.530 5.880 35,857 +0.28(+5.00%)
Feb 02, 2009 5.430 5.600 5.430 5.600 8,933 +0.10(+1.82%)
Jan 30, 2009 5.640 5.840 5.500 5.500 6,310 -0.12(-2.14%)
Jan 29, 2009 5.780 5.780 5.520 5.620 44,227 -0.08(-1.40%)
Jan 28, 2009 5.700 5.900 5.690 5.700 254,921 +0.08(+1.42%)
Jan 27, 2009 5.770 5.770 5.560 5.620 63,914 -0.13(-2.26%)
Jan 26, 2009 5.600 5.750 5.500 5.750 43,842 +0.23(+4.17%)
Jan 23, 2009 5.440 5.520 5.300 5.520 26,351 -0.03(-0.54%)
Jan 22, 2009 5.450 5.550 5.400 5.550 19,282 -0.15(-2.63%)
Jan 21, 2009 5.510 5.700 5.500 5.700 48,469 +0.10(+1.79%)
Jan 20, 2009 5.700 5.740 5.500 5.600 27,466 -0.14(-2.44%)
Jan 16, 2009 5.800 5.800 5.670 5.740 26,817 +0.06(+1.06%)
Jan 15, 2009 5.750 5.750 5.500 5.680 28,561 +0.05(+0.89%)
Jan 14, 2009 5.570 5.740 5.500 5.630 24,708 -0.07(-1.23%)
Jan 13, 2009 5.700 5.850 5.600 5.700 26,948 -0.30(-5.00%)
Jan 12, 2009 5.800 6.000 5.750 6.000 5,160 -0.10(-1.64%)
Jan 09, 2009 6.050 6.200 5.980 6.100 7,527 -0.20(-3.17%)
Jan 08, 2009 6.250 6.380 6.100 6.300 19,039 +0.05(+0.80%)
Jan 07, 2009 6.250 6.350 6.200 6.250 12,516 +0.03(+0.48%)
Jan 06, 2009 6.500 6.500 6.200 6.220 184,167 -0.51(-7.58%)
Jan 05, 2009 6.350 6.730 6.200 6.730 58,845 +0.28(+4.34%)
Jan 02, 2009 6.150 6.450 6.150 6.450 600 +0.39(+6.44%)
Dec 31, 2008 6.000 6.200 6.000 6.060 34,262 -0.24(-3.81%)
Dec 30, 2008 6.200 6.350 6.100 6.300 56,634 +0.35(+5.88%)
Dec 29, 2008 6.100 6.150 5.950 5.950 28,056 +0.00(+0.00%)
Dec 26, 2008 5.950 6.000 5.950 5.950 6,882 +0.00(+0.00%)
Dec 24, 2008 5.950 6.000 5.950 5.950 2,115 +0.00(+0.00%)
Dec 23, 2008 6.050 6.100 5.950 5.950 62,538 -0.25(-4.03%)
Dec 22, 2008 6.100 6.300 6.050 6.200 28,407 +0.20(+3.33%)
Dec 19, 2008 6.200 6.200 6.000 6.000 9,271 -0.10(-1.64%)
Dec 18, 2008 6.250 6.400 6.100 6.100 27,554 +0.00(+0.00%)
Dec 17, 2008 6.000 6.250 6.000 6.100 45,910 +0.30(+5.17%)
Dec 16, 2008 5.650 5.850 5.650 5.800 32,162 +0.20(+3.57%)
Dec 15, 2008 5.600 5.700 5.600 5.600 8,912 +0.10(+1.82%)
Dec 12, 2008 5.550 5.653 5.500 5.500 133,333 -0.05(-0.90%)
Dec 11, 2008 5.650 5.800 5.500 5.550 37,517 +0.10(+1.83%)
Dec 10, 2008 5.400 5.650 5.400 5.450 99,229 +0.25(+4.81%)
Dec 09, 2008 5.300 5.400 5.200 5.200 40,004 -0.15(-2.80%)
Dec 08, 2008 5.300 5.450 5.260 5.350 23,177 +0.20(+3.88%)
Dec 05, 2008 5.320 5.350 5.150 5.150 59,972 -0.17(-3.20%)
Dec 04, 2008 5.300 5.600 5.300 5.320 28,731 -0.53(-9.06%)
Dec 03, 2008 5.500 5.850 5.250 5.850 242,871 +0.35(+6.36%)
Dec 02, 2008 5.750 5.800 5.400 5.500 222,207 -0.20(-3.51%)
Dec 01, 2008 5.600 5.800 5.600 5.700 16,418 -0.35(-5.79%)
Nov 28, 2008 6.100 6.350 6.050 6.050 25,412 -0.20(-3.20%)
Nov 26, 2008 6.200 6.300 6.200 6.250 33,194 +0.05(+0.81%)
Nov 25, 2008 6.500 6.500 6.200 6.200 24,411 -0.05(-0.80%)
Nov 24, 2008 6.050 6.390 6.050 6.250 21,015 +0.20(+3.31%)
Nov 21, 2008 6.350 6.350 6.000 6.050 35,014 -0.50(-7.63%)
Nov 20, 2008 6.250 6.550 6.100 6.550 59,484 +0.15(+2.34%)
Nov 19, 2008 6.500 6.650 6.320 6.400 32,111 +0.00(+0.00%)
Nov 18, 2008 6.350 6.650 6.300 6.400 21,212 -0.05(-0.78%)
Nov 17, 2008 6.350 6.700 6.350 6.450 8,430 +0.00(+0.00%)
Nov 14, 2008 6.450 6.700 6.400 6.450 32,893 +0.05(+0.78%)
Nov 13, 2008 6.200 6.550 6.150 6.400 80,515 +0.10(+1.59%)
Nov 12, 2008 6.450 6.450 6.200 6.300 9,285 -0.25(-3.82%)
Nov 11, 2008 6.900 7.000 6.550 6.550 690,344 -0.40(-5.76%)
Nov 10, 2008 7.050 7.050 6.950 6.950 9,242 +0.05(+0.72%)
Nov 07, 2008 6.700 7.050 6.700 6.900 9,274 +0.30(+4.55%)
Nov 06, 2008 6.900 7.100 6.600 6.600 13,371 -0.75(-10.20%)
Nov 05, 2008 7.450 7.450 7.050 7.350 2,456 -0.05(-0.68%)
Nov 04, 2008 7.400 7.400 6.950 7.400 29,852 +1.10(+17.46%)
Nov 03, 2008 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 31, 2008 6.350 6.700 6.300 6.300 21,752 -0.30(-4.55%)
Oct 30, 2008 7.100 7.100 6.400 6.600 19,767 -0.35(-5.04%)
Oct 29, 2008 6.400 6.950 6.400 6.950 10,736 +0.95(+15.83%)
Oct 28, 2008 6.050 6.500 5.500 6.000 17,658 +0.25(+4.35%)
Oct 27, 2008 5.850 6.250 5.750 5.750 25,838 -0.35(-5.74%)
Oct 24, 2008 6.100 6.650 6.100 6.100 32,521 -0.95(-13.48%)
Oct 23, 2008 7.050 7.050 6.300 7.050 9,749 +0.40(+6.02%)
Oct 22, 2008 6.650 6.900 6.250 6.650 46,506 +0.05(+0.76%)
Oct 21, 2008 6.600 7.150 6.600 6.600 15,113 -0.50(-7.04%)
Oct 20, 2008 7.100 7.600 7.050 7.100 10,393 +0.35(+5.19%)
Oct 17, 2008 6.750 7.000 6.650 6.750 11,585 +0.10(+1.50%)
Oct 16, 2008 6.650 7.300 6.550 6.650 24,135 -0.25(-3.62%)
Oct 15, 2008 6.900 7.750 6.700 6.900 14,168 -0.65(-8.61%)
Oct 14, 2008 7.250 8.350 7.350 7.550 14,828 +0.30(+4.14%)
Oct 13, 2008 7.250 7.250 6.750 7.250 58,436 +1.60(+28.32%)
Oct 10, 2008 5.650 6.650 5.650 5.650 15,987 -0.90(-13.74%)
Oct 09, 2008 6.550 7.600 6.550 6.550 55,280 -0.55(-7.75%)
Oct 08, 2008 7.100 7.800 7.000 7.100 78,666 -0.85(-10.69%)
Oct 07, 2008 7.500 8.000 7.400 7.950 70,916 +0.45(+6.00%)
Oct 06, 2008 7.500 8.100 7.000 7.500 14,658 -1.00(-11.76%)
Oct 03, 2008 8.500 8.750 7.850 8.500 4,725 +0.10(+1.19%)
Oct 02, 2008 8.400 8.450 7.900 8.400 16,506 +0.40(+5.00%)
Oct 01, 2008 8.000 8.400 8.000 8.000 13,281 -0.65(-7.51%)
Sep 30, 2008 8.650 8.650 8.000 8.650 11,523 +0.65(+8.13%)
Sep 29, 2008 9.100 8.600 8.000 8.000 3,808 -1.10(-12.09%)
Sep 26, 2008 9.100 9.100 8.500 9.100 20,552 +0.30(+3.41%)
Sep 25, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 24, 2008 8.800 8.950 8.500 8.800 18,448 +0.30(+3.53%)
Sep 23, 2008 8.850 9.000 8.500 8.500 960,287 -0.35(-3.95%)
Sep 22, 2008 8.850 9.000 8.400 8.850 8,343 +0.45(+5.36%)
Sep 19, 2008 8.400 8.950 8.150 8.400 33,102 +0.55(+7.01%)
Sep 18, 2008 7.850 8.400 7.350 7.850 24,542 -0.25(-3.09%)
Sep 17, 2008 8.100 8.400 8.050 8.100 6,686 -0.15(-1.82%)
Sep 16, 2008 8.250 8.350 7.750 8.250 26,574 +0.20(+2.48%)
Sep 15, 2008 8.050 8.400 7.950 8.050 8,907 -0.60(-6.94%)
Sep 12, 2008 8.650 8.650 8.200 8.650 14,136 +0.35(+4.22%)
Sep 11, 2008 8.300 8.400 8.000 8.300 61,598 +0.00(+0.00%)
Sep 10, 2008 8.300 8.450 8.050 8.300 58,277 +0.10(+1.22%)
Sep 09, 2008 8.200 8.600 8.200 8.200 103,108 -0.55(-6.29%)
Sep 08, 2008 8.750 8.750 8.350 8.750 51,021 +0.45(+5.42%)
Sep 05, 2008 8.300 8.850 8.250 8.300 65,519 -0.55(-6.21%)
Sep 04, 2008 8.850 9.050 8.600 8.850 3,844 -0.40(-4.32%)
Sep 03, 2008 9.250 9.250 8.800 9.250 2,240 -0.20(-2.12%)
Sep 02, 2008 9.450 9.450 8.950 9.450 8,077 +0.05(+0.53%)
Aug 29, 2008 9.400 9.400 9.150 9.400 8,806 +0.05(+0.53%)
Aug 28, 2008 8.900 9.350 9.000 9.350 7,182 +0.45(+5.06%)
Aug 27, 2008 8.900 9.250 8.850 8.900 25,421 -0.30(-3.26%)
Aug 26, 2008 9.200 9.200 8.850 9.200 62,222 -0.05(-0.54%)
Aug 25, 2008 9.250 9.250 8.900 9.250 3,455 -0.05(-0.54%)
Aug 22, 2008 9.300 9.300 8.950 9.300 6,631 +0.30(+3.33%)
Aug 21, 2008 9.000 9.100 9.000 9.000 6,810 +0.10(+1.12%)
Aug 20, 2008 8.900 9.300 8.900 8.900 1,430 -0.18(-1.98%)
Aug 19, 2008 9.000 9.250 9.000 9.080 4,153 +0.08(+0.89%)
Aug 18, 2008 9.000 9.400 9.000 9.000 11,516 +0.00(+0.00%)
Aug 15, 2008 9.000 9.350 8.800 9.000 29,689 -0.05(-0.55%)
Aug 14, 2008 9.050 9.330 9.050 9.050 12,040 -0.15(-1.63%)
Aug 13, 2008 9.200 9.600 9.150 9.200 8,450 -0.05(-0.54%)
Aug 12, 2008 9.750 9.250 9.250 9.250 2,943 -0.50(-5.13%)
Aug 11, 2008 9.750 9.750 9.350 9.750 9,655 +0.35(+3.72%)
Aug 08, 2008 9.400 9.700 9.400 9.400 5,316 -0.10(-1.05%)
Aug 07, 2008 9.500 9.563 9.500 9.500 5,228 +0.00(+0.00%)
Aug 06, 2008 9.500 9.520 9.500 9.500 814 -0.40(-4.04%)
Aug 05, 2008 9.900 9.900 9.300 9.900 15,538 +0.30(+3.13%)
Aug 04, 2008 9.600 10.00 9.250 9.600 15,069 +0.30(+3.23%)
Aug 01, 2008 9.300 9.500 9.300 9.300 4,424 +0.15(+1.64%)
Jul 31, 2008 9.200 9.500 9.100 9.150 4,122 -0.05(-0.54%)
Jul 30, 2008 9.000 9.450 9.150 9.200 17,802 +0.20(+2.22%)
Jul 29, 2008 9.000 9.200 9.000 9.000 1,845 -0.20(-2.17%)
Jul 28, 2008 9.200 9.200 9.000 9.200 7,175 +0.10(+1.10%)
Jul 25, 2008 9.100 9.650 9.100 9.100 6,288 +0.25(+2.82%)
Jul 24, 2008 8.850 9.200 8.850 8.850 10,330 -0.05(-0.56%)
Jul 23, 2008 8.900 9.100 8.900 8.900 10,487 -0.20(-2.20%)
Jul 22, 2008 9.100 9.300 9.000 9.100 17,681 +0.20(+2.25%)
Jul 21, 2008 9.100 9.150 8.900 8.900 7,113 -0.20(-2.20%)
Jul 18, 2008 9.100 9.100 8.650 9.100 8,701 +0.50(+5.81%)
Jul 17, 2008 8.400 8.900 6.400 8.600 10,721 +0.20(+2.38%)
Jul 16, 2008 8.400 8.850 8.350 8.400 18,669 -0.30(-3.45%)
Jul 15, 2008 8.700 8.700 8.600 8.700 2,236 +0.00(+0.00%)
Jul 14, 2008 8.700 9.050 8.650 8.700 2,419 -0.35(-3.87%)
Jul 11, 2008 9.050 9.070 9.000 9.050 2,914 -0.15(-1.63%)
Jul 10, 2008 9.200 9.350 9.000 9.200 5,408 +0.05(+0.55%)
Jul 09, 2008 9.150 9.600 9.150 9.150 7,220 -0.15(-1.61%)
Jul 08, 2008 9.300 9.550 9.100 9.300 5,555 -0.05(-0.53%)
Jul 07, 2008 9.350 9.650 9.250 9.350 16,854 +0.20(+2.19%)
Jul 04, 2008 9.150 9.500 9.150 9.150 48,772 +0.00(+0.00%)
Jul 03, 2008 9.150 9.500 9.150 9.150 48,772 -0.10(-1.08%)
Jul 02, 2008 9.250 9.350 9.250 9.250 3,975 +0.10(+1.09%)
Jul 01, 2008 9.150 9.250 9.100 9.150 3,750 -0.25(-2.66%)
Jun 30, 2008 9.400 9.800 9.350 9.400 5,114 -0.35(-3.59%)
Jun 27, 2008 9.750 9.750 9.450 9.750 7,225 +0.30(+3.17%)
Jun 26, 2008 9.450 9.800 9.450 9.450 6,140 -0.15(-1.56%)
Jun 25, 2008 9.600 9.750 9.500 9.600 17,158 +0.15(+1.59%)
Jun 24, 2008 9.450 9.800 9.450 9.450 19,978 -0.20(-2.07%)
Jun 23, 2008 10.40 9.850 9.600 9.650 24,452 -0.75(-7.21%)
Jun 20, 2008 10.40 10.40 10.10 10.40 4,877 -0.07(-0.67%)
Jun 19, 2008 10.47 10.55 10.20 10.47 18,638 -0.02(-0.19%)
Jun 18, 2008 10.49 10.49 10.20 10.49 7,120 +0.09(+0.87%)
Jun 17, 2008 10.40 10.58 10.25 10.40 25,006 -0.10(-0.95%)
Jun 16, 2008 10.50 10.52 10.28 10.50 22,012 -0.03(-0.28%)
Jun 13, 2008 10.53 10.60 10.10 10.53 9,475 -0.07(-0.66%)
Jun 12, 2008 10.60 10.65 10.35 10.60 10,522 -0.05(-0.47%)
Jun 11, 2008 10.65 10.75 10.45 10.65 63,326 -0.25(-2.29%)
Jun 10, 2008 10.90 10.95 10.70 10.90 12,713 +0.00(+0.00%)
Jun 09, 2008 10.90 11.40 10.90 10.90 10,567 -0.05(-0.46%)
Jun 06, 2008 10.95 11.35 10.85 10.95 14,061 -0.10(-0.90%)
Jun 05, 2008 11.05 11.30 11.00 11.05 6,942 +0.15(+1.38%)
Jun 04, 2008 10.90 12.00 10.90 10.90 16,155 -0.40(-3.54%)
Jun 03, 2008 11.30 11.40 11.06 11.30 2,812 +0.05(+0.44%)
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.