Historical Prices for Enersis S.a. (ENI)

Symbol:

Historical Data for Enersis S.A. (ENI)

After Hours: $ 11.99

-0.31 (-2.52%)

Volume: 36.7 k

6:04 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	12.90	13.28	11.91	12.30	1,961,182	-0.09	-0.73%
11/20/08	13.47	13.64	12.23	12.39	524,230	-1.08	-8.02%
11/19/08	14.07	14.20	13.40	13.47	634,106	-0.72	-5.07%
11/18/08	14.26	14.38	13.81	14.19	685,046	-0.07	-0.49%
11/17/08	13.36	14.53	13.36	14.26	638,815	0.10	0.71%
11/14/08	13.67	14.80	13.67	14.16	974,172	-0.97	-6.41%
11/13/08	14.09	15.13	13.44	15.13	1,190,974	1.06	7.53%
11/12/08	14.17	14.39	13.89	14.07	582,354	-0.30	-2.09%
11/11/08	14.33	14.65	13.98	14.37	758,940	-0.28	-1.91%
11/10/08	14.88	14.97	14.38	14.65	451,856	0.13	0.90%
11/7/08	13.70	14.54	13.70	14.52	661,546	1.06	7.88%
11/6/08	13.84	14.13	13.29	13.46	866,557	-0.59	-4.20%
11/5/08	14.25	14.45	13.81	14.05	678,868	-0.72	-4.87%
11/4/08	14.46	14.88	14.31	14.77	469,718	0.74	5.27%
11/3/08	14.00	14.20	13.66	14.03	1,258,090	-0.37	-2.57%
10/31/08	14.76	15.38	14.20	14.40	1,570,846	-0.59	-3.94%
10/30/08	13.80	15.00	13.47	14.99	1,504,366	1.22	8.86%
10/29/08	13.77	14.19	13.15	13.77	1,487,812	-0.33	-2.34%
10/28/08	13.08	14.42	13.00	14.10	2,169,547	1.57	12.53%
10/27/08	12.75	13.09	12.30	12.53	996,039	-0.05	-0.40%
10/24/08	11.85	13.08	11.65	12.58	1,049,875	-0.54	-4.12%
10/23/08	12.46	13.35	12.12	13.12	1,751,372	0.80	6.49%
10/22/08	12.85	12.99	11.74	12.32	1,474,722	-1.03	-7.72%
10/21/08	13.50	13.62	13.12	13.35	846,136	-0.91	-6.38%
10/20/08	13.78	14.27	13.71	14.26	653,284	0.81	6.02%
10/17/08	12.80	14.00	12.77	13.45	720,973	-0.30	-2.18%
10/16/08	12.74	13.75	12.17	13.75	1,350,324	1.13	8.95%
10/15/08	13.45	13.45	12.18	12.62	1,222,331	-1.72	-11.99%
10/14/08	14.80	14.80	13.26	14.34	1,087,383	-1.64	-10.26%
10/13/08	11.85	15.98	11.84	15.98	1,548,136	4.48	38.96%
10/10/08	10.18	11.65	10.12	11.50	1,025,048	0.20	1.77%
10/9/08	12.26	12.74	11.03	11.30	1,053,591	-0.30	-2.59%
10/8/08	13.20	13.75	11.60	11.60	1,656,524	-2.15	-15.64%
10/7/08	14.52	15.01	13.57	13.75	1,464,272	-0.42	-2.96%
10/6/08	14.90	14.90	13.33	14.17	863,396	-1.57	-9.97%
10/3/08	16.10	16.49	15.39	15.74	527,335	-0.40	-2.48%
10/2/08	16.37	16.37	15.80	16.14	594,139	-0.71	-4.21%
10/1/08	14.51	16.92	14.51	16.85	1,408,690	0.53	3.25%
9/30/08	15.02	16.39	15.02	16.32	1,112,974	1.30	8.66%
9/29/08	16.50	16.54	15.00	15.02	772,821	-1.90	-11.23%
9/26/08	15.97	16.98	15.92	16.92	810,996	0.42	2.55%
9/25/08	15.69	16.59	15.69	16.50	1,156,199	0.91	5.84%
9/24/08	15.55	15.85	15.33	15.59	486,563	0.11	0.71%
9/23/08	14.00	16.17	15.31	15.48	821,295	-0.18	-1.15%
9/22/08	17.43	17.43	15.50	15.66	1,734,267	-2.06	-11.63%
9/19/08	16.15	18.00	16.15	17.72	2,470,199	1.75	10.96%
9/18/08	15.17	16.32	14.84	15.97	959,298	0.78	5.13%
9/17/08	15.41	16.10	14.57	15.19	664,449	-0.81	-5.06%
9/16/08	15.60	16.10	15.30	16.00	926,747	0.14	0.88%
9/15/08	16.09	16.42	15.80	15.86	1,001,717	-0.73	-4.40%
9/12/08	15.86	16.75	15.86	16.59	397,227	0.57	3.56%
9/11/08	15.73	16.07	15.58	16.02	689,542	-0.02	-0.12%
9/10/08	16.05	16.12	15.78	16.04	373,030	0.04	0.25%
9/9/08	15.91	16.14	15.64	16.00	513,152	0.03	0.19%
9/8/08	16.70	16.82	15.84	15.97	753,135	-0.16	-0.99%
9/5/08	16.24	16.24	15.79	16.13	522,223	-0.31	-1.89%
9/4/08	16.38	16.63	16.14	16.44	727,175	-0.08	-0.48%
9/3/08	16.69	16.92	16.44	16.52	705,144	-0.21	-1.26%
9/2/08	17.25	17.25	16.54	16.73	543,973	-0.41	-2.39%
8/29/08	17.33	17.58	17.00	17.14	516,343	-0.30	-1.72%
8/28/08	17.52	17.58	17.30	17.44	160,559	0.03	0.17%
8/27/08	17.31	17.46	16.90	17.41	200,635	0.31	1.81%
8/26/08	17.07	17.23	16.95	17.10	451,883	-0.01	-0.06%
8/25/08	17.19	17.44	16.97	17.11	236,098	-0.34	-1.95%