Enersis (ENI)

Add to Watchlists Create an Alert
17.12 -0.42  -2.39%   NYSE May 24, 8:00PM BATS Real time Currency in USD

Enersis Price:

17.12 for May 24, 2013
View Full Chart

Enersis Price Chart

    Enersis Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 197   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 24, 2013 17.48 17.53 17.08 17.12 629943.0
    May 23, 2013 17.52 17.58 17.27 17.54 575902.0
    May 22, 2013 17.40 17.64 17.40 17.56 810217.0
    May 21, 2013 17.61 17.65 17.30 17.43 282021.0
    May 20, 2013 17.75 17.90 17.62 17.66 384079.0
    May 17, 2013 17.73 17.77 17.54 17.76 1.015M
    May 16, 2013 18.09 18.19 17.71 17.73 684677.0
    May 15, 2013 18.17 18.26 18.08 18.10 689029.0
    May 14, 2013 18.25 18.42 18.21 18.23 247554.0
    May 13, 2013 18.53 18.54 18.29 18.33 458182.0
    May 10, 2013 18.57 18.66 18.52 18.58 319242.0
    May 9, 2013 18.75 18.75 18.58 18.62 497466.0
    May 8, 2013 18.89 19.15 18.71 18.79 533884.0
    May 7, 2013 18.71 18.86 18.71 18.83 514051.0
    May 6, 2013 18.72 18.87 18.64 18.79 577591.0
    May 3, 2013 18.77 18.93 18.71 18.75 509940.0
    May 2, 2013 18.95 18.95 18.57 18.72 981694.0
    May 1, 2013 18.60 18.90 18.60 18.72 626250.0
    April 30, 2013 18.63 18.89 18.50 18.88 924912.0
    April 29, 2013 18.75 18.88 18.60 18.70 781713.0
    April 26, 2013 18.93 18.93 18.70 18.74 886117.0
    April 25, 2013 19.12 19.16 18.90 18.91 404964.0
    April 24, 2013 18.82 19.09 18.81 19.08 626192.0
    April 23, 2013 19.03 19.05 18.75 18.80 528250.0
    April 22, 2013 19.20 19.20 18.85 18.98 646444.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More