Enersis S A Historical Stock Prices

ENI 
$14.74
*  
0.37
2.45%
Get ENI Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading ENI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.01  15.11  14.60  14.74 800,673
07/31/2015 14.38 15.12 14.38 15.11 986,201
07/30/2015 14.52 14.65 14.325 14.39 492,604
07/29/2015 14.88 14.88 14.47 14.54 1,254,947
07/28/2015 15.1 15.32 14.8 14.88 554,774
07/27/2015 15.25 15.37 14.96 15.05 542,618
07/24/2015 15.48 15.52 15.35 15.37 854,913
07/23/2015 15.71 15.83 15.47 15.53 448,657
07/22/2015 15.83 15.91 15.73 15.78 528,497
07/21/2015 15.74 15.965 15.715 15.93 443,441
07/20/2015 15.89 15.919 15.72 15.75 361,142
07/17/2015 15.93 15.99 15.87 15.89 405,156
07/16/2015 16.05 16.07 15.91 16 172,300
07/15/2015 15.91 16.05 15.85 15.9 406,188
07/14/2015 15.93 16.1 15.82 16 403,337
07/13/2015 15.82 15.94 15.77 15.91 478,219
07/10/2015 15.43 15.94 15.36 15.8 713,570
07/09/2015 15.27 15.46 15.23 15.26 819,504
07/08/2015 14.98 15.2299 14.955 15.02 612,229
07/07/2015 15.18 15.35 14.99 15.29 563,903
07/06/2015 15.53 15.585 15.32 15.48 835,076
07/02/2015 15.65 15.84 15.58 15.82 422,407
07/01/2015 15.91 15.94 15.51 15.58 662,701
06/30/2015 15.5 15.91 15.5 15.83 672,391
06/29/2015 15.78 15.81 15.38 15.41 466,159
06/26/2015 15.78 15.95 15.7 15.93 469,012
06/25/2015 15.75 15.8 15.71 15.79 816,157
06/24/2015 15.97 15.98 15.73 15.73 437,915
06/23/2015 16.06 16.17 15.92 15.98 494,430
06/22/2015 15.81 16.175 15.81 16.08 541,597
06/19/2015 16.16 16.22 15.62 15.64 688,575
06/18/2015 16.15 16.28 16.06 16.19 768,602
06/17/2015 16.08 16.16 15.79 16.12 881,666
06/16/2015 16.11 16.13 15.97 16.11 545,201
06/15/2015 16.06 16.11 15.92 16.09 960,686
06/12/2015 16.1 16.14 16.03 16.12 914,272
06/11/2015 16.17 16.22 15.93 16.1 658,561
06/10/2015 16.36 16.5 16.176 16.21 705,769
06/09/2015 16.26 16.37 16.16 16.23 570,190
06/08/2015 16.38 16.39 16.22 16.24 643,589
06/05/2015 16.29 16.43 16.12 16.37 751,796
06/04/2015 16.48 16.53 16.3 16.37 393,060
06/03/2015 16.66 16.67 16.5052 16.54 558,867
06/02/2015 16.8 16.9 16.665 16.71 619,104
06/01/2015 17.04 17.04 16.75 16.75 698,976
05/29/2015 17.08 17.24 16.99 17.01 1,079,533
05/28/2015 17.12 17.18 16.985 17.14 507,573
05/27/2015 16.95 17.24 16.89 17.2 823,376
05/26/2015 17.25 17.27 16.87 17.03 737,919
05/22/2015 17.58 17.585 17.17 17.32 938,142
05/21/2015 17.64 17.84 17.56 17.65 417,382
05/20/2015 17.77 17.8 17.57 17.68 763,029
05/19/2015 18.12 18.13 17.74 17.78 889,703
05/18/2015 18.24 18.26 18 18.16 542,430
05/15/2015 18.1 18.3 17.87 18.23 814,734
05/14/2015 18.23 18.42 18.03 18.07 979,999
05/13/2015 18.58 18.62 18.36 18.39 1,846,419
05/12/2015 18.41 18.51 18.22 18.43 2,064,557
05/11/2015 18.48 18.54 18.39 18.45 809,097
05/08/2015 18.64 18.72 18.48 18.5 1,193,234
05/07/2015 18.21 18.45 18.15 18.43 929,174
05/06/2015 18.12 18.18 18 18.16 689,715
05/05/2015 17.79 18.039 17.76 18.01 1,078,688
05/04/2015 18.12 18.12 17.72 17.94 1,045,801
05/01/2015 17.86 18.1 17.8 18.09 454,423
04/30/2015 17.99 17.99 17.51 17.77 1,355,683
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?