Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 1:38PM ET - U.S. Markets close in 2 hours and 22 minutes. Dow  0.34% Nasdaq  0.55%

Enersis S.A. (ENI)

At 1:23PM ET: 19.01   0.25 (1.30%)

MORE ON ENI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 19.20 19.45 19.20 19.26 486,800 19.26 20-Nov-09 18.82 19.02 18.72 18.97 518,200 18.97 19-Nov-09 18.80 18.87 18.49 18.80 894,200 18.80 18-Nov-09 19.10 19.15 18.82 18.90 361,900 18.90 17-Nov-09 19.51 19.51 18.99 19.17 888,700 19.17 16-Nov-09 19.25 19.64 19.25 19.44 365,300 19.44 13-Nov-09 19.06 19.33 18.99 19.20 435,600 19.20 12-Nov-09 19.20 19.25 18.88 18.94 290,400 18.94 11-Nov-09 19.50 19.50 19.10 19.22 552,300 19.22 10-Nov-09 19.12 19.41 19.02 19.39 590,900 19.39 9-Nov-09 18.61 19.13 18.52 19.13 398,900 19.13 6-Nov-09 18.27 18.38 18.04 18.31 514,900 18.31 5-Nov-09 17.87 18.19 17.86 18.19 452,800 18.19 4-Nov-09 17.91 17.98 17.69 17.78 549,700 17.78 3-Nov-09 17.34 17.62 17.18 17.55 474,600 17.55 2-Nov-09 18.16 18.16 17.35 17.55 737,900 17.55 30-Oct-09 18.29 18.31 17.52 17.68 778,400 17.68 29-Oct-09 18.12 18.24 17.96 18.23 690,100 18.23 28-Oct-09 18.18 18.23 17.68 17.69 800,100 17.69 27-Oct-09 18.40 18.52 18.01 18.01 525,500 18.01 26-Oct-09 18.73 18.82 18.33 18.40 533,500 18.40 23-Oct-09 18.56 18.83 18.56 18.61 638,000 18.61 22-Oct-09 18.51 18.70 18.38 18.66 462,600 18.66 21-Oct-09 18.64 18.71 18.52 18.61 715,500 18.61 20-Oct-09 19.07 19.07 18.51 18.65 712,300 18.65 19-Oct-09 18.84 18.97 18.57 18.91 774,200 18.91 16-Oct-09 18.60 18.69 18.27 18.61 658,600 18.61 15-Oct-09 18.57 18.74 18.55 18.67 1,413,100 18.67 14-Oct-09 18.70 18.75 18.52 18.67 779,800 18.67 13-Oct-09 18.42 18.50 18.15 18.46 831,000 18.46 12-Oct-09 18.30 18.47 18.21 18.42 770,200 18.42 9-Oct-09 18.01 18.29 17.78 18.21 495,500 18.21 8-Oct-09 18.41 18.42 18.14 18.16 489,800 18.16 7-Oct-09 18.34 18.50 18.13 18.15 696,200 18.15 6-Oct-09 18.33 18.40 18.11 18.40 497,000 18.40 5-Oct-09 17.51 18.18 17.51 18.18 421,200 18.18 2-Oct-09 17.72 17.94 17.60 17.76 435,200 17.76 1-Oct-09 18.13 18.47 17.90 18.01 843,500 18.01 30-Sep-09 18.24 18.47 18.00 18.45 784,400 18.45 29-Sep-09 18.61 18.64 18.26 18.34 745,800 18.34 28-Sep-09 18.44 18.46 17.93 18.46 1,019,300 18.46 25-Sep-09 18.31 18.38 18.01 18.15 878,200 18.15 24-Sep-09 18.69 18.84 18.32 18.33 662,400 18.33 23-Sep-09 18.65 18.78 18.49 18.69 865,300 18.69 22-Sep-09 18.58 18.77 18.52 18.60 578,200 18.60 21-Sep-09 18.55 18.62 18.46 18.52 438,100 18.52 18-Sep-09 18.71 18.72 18.48 18.65 622,700 18.65 17-Sep-09 18.19 18.55 18.05 18.51 1,337,200 18.51 16-Sep-09 18.07 18.27 17.75 18.17 1,233,600 18.17 15-Sep-09 17.62 17.80 17.58 17.74 831,700 17.74 14-Sep-09 17.29 17.66 17.26 17.61 373,600 17.61 11-Sep-09 17.79 17.86 17.51 17.57 1,212,100 17.57 10-Sep-09 17.60 17.84 17.44 17.79 390,500 17.79 9-Sep-09 17.87 17.89 17.63 17.68 797,000 17.68 8-Sep-09 17.69 17.77 17.58 17.77 711,100 17.77 4-Sep-09 17.69 17.70 17.24 17.59 427,500 17.59 3-Sep-09 17.03 17.43 16.98 17.38 3,345,900 17.38 2-Sep-09 17.01 17.10 16.91 16.93 605,800 16.93 1-Sep-09 17.31 17.42 17.06 17.16 658,800 17.16 31-Aug-09 17.81 17.81 17.26 17.31 1,038,600 17.31 28-Aug-09 17.92 18.19 17.80 17.83 445,300 17.83 27-Aug-09 17.99 18.14 17.89 17.91 376,800 17.91 26-Aug-09 18.23 18.56 17.98 18.04 501,300 18.04 25-Aug-09 18.49 18.49 18.15 18.21 636,500 18.21 24-Aug-09 18.50 18.50 18.08 18.13 541,900 18.13 21-Aug-09 18.25 18.33 17.79 18.25 460,200 18.25 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions