Enersis S A Historical Stock Prices

ENI 
$16.65
*  
0.22
1.3%
Get ENI Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading ENI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ENI After Hours
 
 
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  16.82  16.87  16.5899  16.65 644,215
08/27/2014 16.65 16.87 16.51 16.87 447,421
08/26/2014 17 17.01 16.73 16.73 443,559
08/25/2014 17 17.07 16.8601 16.98 247,094
08/22/2014 16.97 17.04 16.79 16.89 649,514
08/21/2014 16.91 17.02 16.87 16.93 407,649
08/20/2014 16.77 16.93 16.64 16.87 831,850
08/19/2014 17.02 17.12 16.69 16.76 508,364
08/18/2014 17.12 17.18 16.98 17.02 246,827
08/15/2014 17.1 17.27 16.99 17.07 323,419
08/14/2014 16.99 17.13 16.94 17.05 633,403
08/13/2014 16.8 16.96 16.77 16.91 449,222
08/12/2014 17.01 17.06 16.745 16.8 446,726
08/11/2014 16.99 17.15 16.89 17.02 478,904
08/08/2014 16.93 16.97 16.86 16.92 379,152
08/07/2014 16.93 17.02 16.82 16.91 1,273,827
08/06/2014 16.79 16.9 16.686 16.86 682,730
08/05/2014 16.98 17 16.81 16.84 741,381
08/04/2014 16.9 17.05 16.78 17.02 779,059
08/01/2014 16.87 16.97 16.81 16.88 733,935
07/31/2014 16.77 16.95 16.6 16.86 822,294
07/30/2014 17.18 17.18 16.83 16.93 628,123
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
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?