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

Enel Societa Per Azi ADR (OP: ENLAY )

7.050 -0.080 (-1.12%)
Streaming Delayed Price Updated: 3:58 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 31, 2013 4.260 4.330 4.260 4.290 25,886 +0.00(+0.00%)
Jan 30, 2013 4.300 4.330 4.270 4.290 43,676 -0.04(-0.92%)
Jan 29, 2013 4.270 4.350 4.260 4.330 20,888 +0.08(+1.88%)
Jan 28, 2013 4.240 4.250 4.230 4.250 11,589 +0.04(+0.95%)
Jan 25, 2013 4.200 4.220 4.200 4.210 11,435 +0.04(+0.98%)
Jan 24, 2013 4.130 4.169 4.120 4.169 9,113 +0.09(+2.18%)
Jan 23, 2013 4.070 4.120 4.070 4.080 11,311 -0.05(-1.21%)
Jan 22, 2013 4.130 4.140 4.100 4.130 20,612 +0.00(+0.00%)
Jan 18, 2013 4.150 4.150 4.050 4.130 16,899 -0.07(-1.67%)
Jan 17, 2013 4.230 4.230 4.180 4.200 303,320 -0.03(-0.71%)
Jan 16, 2013 4.170 4.240 4.170 4.230 61,788 -0.05(-1.17%)
Jan 15, 2013 4.270 4.300 4.270 4.280 12,063 +0.00(+0.00%)
Jan 14, 2013 4.240 4.280 4.210 4.280 6,088 -0.02(-0.47%)
Jan 12, 2013 4.280 4.300 4.250 4.300 29,536 +0.00(+0.00%)
Jan 11, 2013 4.280 4.300 4.250 4.300 29,536 +0.05(+1.18%)
Jan 10, 2013 4.200 4.250 4.150 4.250 16,042 +0.09(+2.07%)
Jan 09, 2013 4.100 4.170 4.100 4.164 20,129 +0.04(+1.07%)
Jan 08, 2013 4.090 4.120 4.090 4.120 12,905 -0.03(-0.72%)
Jan 07, 2013 4.170 4.170 4.100 4.150 17,046 +0.01(+0.24%)
Jan 04, 2013 4.140 4.200 4.140 4.140 14,878 -0.05(-1.19%)
Jan 03, 2013 4.210 4.210 4.172 4.190 3,364 -0.06(-1.41%)
Jan 02, 2013 4.280 4.280 4.190 4.250 42,760 +0.11(+2.66%)
Dec 31, 2012 4.120 4.160 4.060 4.140 67,040 +0.02(+0.49%)
Dec 28, 2012 4.090 4.130 4.070 4.120 16,457 -0.08(-1.90%)
Dec 27, 2012 4.180 4.200 4.140 4.200 23,489 +0.12(+2.94%)
Dec 26, 2012 4.100 4.150 4.050 4.080 39,551 -0.03(-0.73%)
Dec 24, 2012 4.110 4.110 4.070 4.110 9,013 +0.00(+0.00%)
Dec 21, 2012 4.130 4.150 4.060 4.110 21,857 -0.08(-1.91%)
Dec 20, 2012 4.120 4.190 4.100 4.190 35,433 +0.12(+2.95%)
Dec 19, 2012 4.100 4.100 4.070 4.070 35,616 +0.02(+0.49%)
Dec 18, 2012 4.040 4.090 4.040 4.050 29,065 +0.03(+0.75%)
Dec 17, 2012 3.990 4.050 3.990 4.020 42,023 +0.03(+0.75%)
Dec 14, 2012 4.000 4.000 3.920 3.990 5,566 +0.03(+0.76%)
Dec 13, 2012 3.880 3.960 3.880 3.960 22,904 +0.08(+2.06%)
Dec 12, 2012 3.860 3.910 3.860 3.880 20,670 +0.07(+1.84%)
Dec 11, 2012 3.780 3.840 3.780 3.810 45,656 +0.09(+2.42%)
Dec 10, 2012 3.740 3.740 3.690 3.720 19,773 -0.08(-2.11%)
Dec 07, 2012 3.810 3.810 3.740 3.800 7,566 -0.06(-1.55%)
Dec 06, 2012 3.840 3.860 3.800 3.860 37,454 -0.02(-0.52%)
Dec 05, 2012 3.890 3.900 3.850 3.880 20,399 +0.01(+0.26%)
Dec 04, 2012 3.840 3.870 3.840 3.870 22,149 +0.15(+4.03%)
Nov 30, 2012 3.800 3.800 3.720 3.720 69,293 -0.09(-2.36%)
Nov 29, 2012 3.760 3.820 3.750 3.810 87,890 +0.14(+3.70%)
Nov 28, 2012 3.650 3.730 3.640 3.674 19,770 -0.03(-0.70%)
Nov 27, 2012 3.680 3.709 3.660 3.700 15,788 -0.06(-1.60%)
Nov 26, 2012 3.744 3.760 3.720 3.760 4,282 +0.02(+0.53%)
Nov 24, 2012 3.740 3.760 3.730 3.740 8,319 +0.00(+0.00%)
Nov 23, 2012 3.740 3.760 3.730 3.740 8,319 +0.06(+1.63%)
Nov 21, 2012 3.660 3.680 3.645 3.680 8,952 +0.10(+2.79%)
Nov 20, 2012 3.540 3.610 3.540 3.580 10,539 +0.03(+0.85%)
Nov 19, 2012 3.500 3.580 3.500 3.550 17,572 +0.14(+4.11%)
Nov 16, 2012 3.460 3.500 3.410 3.410 12,393 -0.10(-2.85%)
Nov 15, 2012 3.550 3.570 3.510 3.510 25,877 +0.00(+0.00%)
Nov 14, 2012 3.530 3.570 3.500 3.510 81,401 +0.02(+0.57%)
Nov 13, 2012 3.410 3.550 3.400 3.490 41,678 +0.02(+0.58%)
Nov 12, 2012 3.470 3.490 3.450 3.470 10,232 +0.02(+0.58%)
Nov 09, 2012 3.450 3.570 3.440 3.450 22,446 +0.01(+0.29%)
Nov 08, 2012 3.500 3.510 3.430 3.440 84,113 -0.16(-4.44%)
Nov 07, 2012 3.640 3.640 3.520 3.600 9,812 -0.05(-1.37%)
Nov 06, 2012 3.630 3.650 3.620 3.650 8,625 +0.01(+0.27%)
Nov 05, 2012 3.720 3.720 3.620 3.640 19,761 -0.09(-2.41%)
Nov 02, 2012 3.820 3.820 3.720 3.730 41,803 +0.00(+0.00%)
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.