Enersis S A Historical Stock Prices

ENI 
$17.11
*  
0.15
0.87%
Get ENI Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading ENI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ENI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.27  17.33  17.06  17.11 302,048
07/29/2014 17.33 17.33 17.06 17.11 302,048
07/28/2014 17.05 17.3 16.91 17.26 674,017
07/25/2014 17.17 17.22 16.78 17.04 437,455
07/24/2014 17.31 17.33 17.08 17.17 264,589
07/23/2014 17.15 17.21 17 17.1 345,949
07/22/2014 16.93 17.47 16.93 17.15 263,233
07/21/2014 17.1 17.35 17.09 17.31 302,241
07/18/2014 17.12 17.16 17 17.13 237,137
07/17/2014 17.37 17.37 17.06 17.07 449,827
07/16/2014 17.38 17.59 17.34 17.48 385,907
07/15/2014 17.4 17.4 17.25 17.29 345,388
07/14/2014 17.47 17.47 17.26 17.28 359,338
07/11/2014 17.46 17.52 17.31 17.36 615,533
07/10/2014 17.34 17.46 17.26 17.44 1,136,921
07/09/2014 17.44 17.58 17.08 17.43 1,006,480
07/08/2014 16.97 17.27 16.96 17.27 985,190
07/07/2014 16.89 16.97 16.77 16.96 725,302
07/03/2014 16.73 17.02 16.57 16.93 910,736
07/02/2014 16.81 16.87 16.72 16.81 358,058
07/01/2014 16.93 16.96 16.77 16.81 510,493
06/30/2014 17 17 16.78 16.85 708,494
06/27/2014 16.94 17 16.82 16.99 435,648
06/26/2014 16.95 16.98 16.77 16.95 381,664
06/25/2014 16.77 17 16.7001 16.89 607,123
06/24/2014 16.63 16.81 16.58 16.79 1,180,665
06/23/2014 16.49 16.7 16.35 16.62 521,054
06/20/2014 16.43 16.52 16.34 16.44 753,348
06/19/2014 16.38 16.51 16.358 16.41 596,079
06/18/2014 15.86 16.38 15.86 16.35 682,572
06/17/2014 16.05 16.14 15.74 15.88 518,359
06/16/2014 16.03 16.11 15.915 16.02 467,869
06/13/2014 16.15 16.27 15.96 16 435,599
06/12/2014 16.16 16.235 16.03 16.16 443,261
06/11/2014 16.31 16.39 16.04 16.17 659,184
06/10/2014 16.36 16.42 16.1601 16.35 562,485
06/09/2014 16.5 16.59 16.33 16.34 843,535
06/06/2014 16.52 16.64 16.37 16.42 482,858
06/05/2014 16.19 16.47 16.19 16.35 514,991
06/04/2014 16.3 16.3 16.04 16.27 582,768
06/03/2014 16.18 16.35 16.04 16.3 795,482
06/02/2014 16.27 16.31 16.07 16.15 450,281
05/30/2014 16.4 16.4 16.181 16.2 909,382
05/29/2014 16.26 16.44 16.17 16.44 578,326
05/28/2014 16.13 16.27 16 16.27 417,828
05/27/2014 16.5 16.5 15.97 16.06 590,929
05/23/2014 16.14 16.45 16.14 16.44 606,678
05/22/2014 16.09 16.209 16.06 16.09 758,260
05/21/2014 16.13 16.17 15.97 16.09 173,754
05/20/2014 16.2 16.24 16.01 16.05 498,978
05/19/2014 16.27 16.32 16.16 16.31 475,220
05/16/2014 16.24 16.4 16.15 16.32 277,204
05/15/2014 16.34 16.41 16.01 16.15 794,199
05/14/2014 16.09 16.42 16.07 16.36 625,630
05/13/2014 15.78 16.12 15.67 16.12 1,409,386
05/12/2014 15.78 15.94 15.69 15.73 1,150,350
05/09/2014 15.73 15.79 15.64 15.69 394,390
05/08/2014 15.71 15.83 15.55 15.73 515,752
05/07/2014 15.21 15.62 15.21 15.62 604,789
05/06/2014 15.8 15.83 15.64 15.66 830,993
05/05/2014 16.08 16.12 15.79 15.86 404,694
05/02/2014 16.11 16.215 15.99 16.11 499,223
05/01/2014 16.14 16.14 15.76 16.05 351,613
04/30/2014 15.8 16.13 15.69 16.1 782,669
04/29/2014 15.89 15.99 15.76 15.78 592,010
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?