Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Societa Per Azi ADR (OP: ENLAY )

7.095 -0.035 (-0.49%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.640 5.840 5.500 5.500 6,310 -0.12(-2.14%)
Jan 29, 2009 5.780 5.780 5.520 5.620 44,227 -0.08(-1.40%)
Jan 28, 2009 5.700 5.900 5.690 5.700 254,921 +0.08(+1.42%)
Jan 27, 2009 5.770 5.770 5.560 5.620 63,914 -0.13(-2.26%)
Jan 26, 2009 5.600 5.750 5.500 5.750 43,842 +0.23(+4.17%)
Jan 23, 2009 5.440 5.520 5.300 5.520 26,351 -0.03(-0.54%)
Jan 22, 2009 5.450 5.550 5.400 5.550 19,282 -0.15(-2.63%)
Jan 21, 2009 5.510 5.700 5.500 5.700 48,469 +0.10(+1.79%)
Jan 20, 2009 5.700 5.740 5.500 5.600 27,466 -0.14(-2.44%)
Jan 16, 2009 5.800 5.800 5.670 5.740 26,817 +0.06(+1.06%)
Jan 15, 2009 5.750 5.750 5.500 5.680 28,561 +0.05(+0.89%)
Jan 14, 2009 5.570 5.740 5.500 5.630 24,708 -0.07(-1.23%)
Jan 13, 2009 5.700 5.850 5.600 5.700 26,948 -0.30(-5.00%)
Jan 12, 2009 5.800 6.000 5.750 6.000 5,160 -0.10(-1.64%)
Jan 09, 2009 6.050 6.200 5.980 6.100 7,527 -0.20(-3.17%)
Jan 08, 2009 6.250 6.380 6.100 6.300 19,039 +0.05(+0.80%)
Jan 07, 2009 6.250 6.350 6.200 6.250 12,516 +0.03(+0.48%)
Jan 06, 2009 6.500 6.500 6.200 6.220 184,167 -0.51(-7.58%)
Jan 05, 2009 6.350 6.730 6.200 6.730 58,845 +0.28(+4.34%)
Jan 02, 2009 6.150 6.450 6.150 6.450 600 +0.39(+6.44%)
Dec 31, 2008 6.000 6.200 6.000 6.060 34,262 -0.24(-3.81%)
Dec 30, 2008 6.200 6.350 6.100 6.300 56,634 +0.35(+5.88%)
Dec 29, 2008 6.100 6.150 5.950 5.950 28,056 +0.00(+0.00%)
Dec 26, 2008 5.950 6.000 5.950 5.950 6,882 +0.00(+0.00%)
Dec 24, 2008 5.950 6.000 5.950 5.950 2,115 +0.00(+0.00%)
Dec 23, 2008 6.050 6.100 5.950 5.950 62,538 -0.25(-4.03%)
Dec 22, 2008 6.100 6.300 6.050 6.200 28,407 +0.20(+3.33%)
Dec 19, 2008 6.200 6.200 6.000 6.000 9,271 -0.10(-1.64%)
Dec 18, 2008 6.250 6.400 6.100 6.100 27,554 +0.00(+0.00%)
Dec 17, 2008 6.000 6.250 6.000 6.100 45,910 +0.30(+5.17%)
Dec 16, 2008 5.650 5.850 5.650 5.800 32,162 +0.20(+3.57%)
Dec 15, 2008 5.600 5.700 5.600 5.600 8,912 +0.10(+1.82%)
Dec 12, 2008 5.550 5.653 5.500 5.500 133,333 -0.05(-0.90%)
Dec 11, 2008 5.650 5.800 5.500 5.550 37,517 +0.10(+1.83%)
Dec 10, 2008 5.400 5.650 5.400 5.450 99,229 +0.25(+4.81%)
Dec 09, 2008 5.300 5.400 5.200 5.200 40,004 -0.15(-2.80%)
Dec 08, 2008 5.300 5.450 5.260 5.350 23,177 +0.20(+3.88%)
Dec 05, 2008 5.320 5.350 5.150 5.150 59,972 -0.17(-3.20%)
Dec 04, 2008 5.300 5.600 5.300 5.320 28,731 -0.53(-9.06%)
Dec 03, 2008 5.500 5.850 5.250 5.850 242,871 +0.35(+6.36%)
Dec 02, 2008 5.750 5.800 5.400 5.500 222,207 -0.20(-3.51%)
Dec 01, 2008 5.600 5.800 5.600 5.700 16,418 -0.35(-5.79%)
Nov 28, 2008 6.100 6.350 6.050 6.050 25,412 -0.20(-3.20%)
Nov 26, 2008 6.200 6.300 6.200 6.250 33,194 +0.05(+0.81%)
Nov 25, 2008 6.500 6.500 6.200 6.200 24,411 -0.05(-0.80%)
Nov 24, 2008 6.050 6.390 6.050 6.250 21,015 +0.20(+3.31%)
Nov 21, 2008 6.350 6.350 6.000 6.050 35,014 -0.50(-7.63%)
Nov 20, 2008 6.250 6.550 6.100 6.550 59,484 +0.15(+2.34%)
Nov 19, 2008 6.500 6.650 6.320 6.400 32,111 +0.00(+0.00%)
Nov 18, 2008 6.350 6.650 6.300 6.400 21,212 -0.05(-0.78%)
Nov 17, 2008 6.350 6.700 6.350 6.450 8,430 +0.00(+0.00%)
Nov 14, 2008 6.450 6.700 6.400 6.450 32,893 +0.05(+0.78%)
Nov 13, 2008 6.200 6.550 6.150 6.400 80,515 +0.10(+1.59%)
Nov 12, 2008 6.450 6.450 6.200 6.300 9,285 -0.25(-3.82%)
Nov 11, 2008 6.900 7.000 6.550 6.550 690,344 -0.40(-5.76%)
Nov 10, 2008 7.050 7.050 6.950 6.950 9,242 +0.05(+0.72%)
Nov 07, 2008 6.700 7.050 6.700 6.900 9,274 +0.30(+4.55%)
Nov 06, 2008 6.900 7.100 6.600 6.600 13,371 -0.75(-10.20%)
Nov 05, 2008 7.450 7.450 7.050 7.350 2,456 -0.05(-0.68%)
Nov 04, 2008 7.400 7.400 6.950 7.400 29,852 +1.10(+17.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.