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

Enel Societa Per Azi ADR (OP: ENLAY )

7.075 -0.055 (-0.77%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
Oct 31, 2008 6.350 6.700 6.300 6.300 21,752 -0.30(-4.55%)
Oct 30, 2008 7.100 7.100 6.400 6.600 19,767 -0.35(-5.04%)
Oct 29, 2008 6.400 6.950 6.400 6.950 10,736 +0.95(+15.83%)
Oct 28, 2008 6.050 6.500 5.500 6.000 17,658 +0.25(+4.35%)
Oct 27, 2008 5.850 6.250 5.750 5.750 25,838 -0.35(-5.74%)
Oct 24, 2008 6.100 6.650 6.100 6.100 32,521 -0.95(-13.48%)
Oct 23, 2008 7.050 7.050 6.300 7.050 9,749 +0.40(+6.02%)
Oct 22, 2008 6.650 6.900 6.250 6.650 46,506 +0.05(+0.76%)
Oct 21, 2008 6.600 7.150 6.600 6.600 15,113 -0.50(-7.04%)
Oct 20, 2008 7.100 7.600 7.050 7.100 10,393 +0.35(+5.19%)
Oct 17, 2008 6.750 7.000 6.650 6.750 11,585 +0.10(+1.50%)
Oct 16, 2008 6.650 7.300 6.550 6.650 24,135 -0.25(-3.62%)
Oct 15, 2008 6.900 7.750 6.700 6.900 14,168 -0.65(-8.61%)
Oct 14, 2008 7.250 8.350 7.350 7.550 14,828 +0.30(+4.14%)
Oct 13, 2008 7.250 7.250 6.750 7.250 58,436 +1.60(+28.32%)
Oct 10, 2008 5.650 6.650 5.650 5.650 15,987 -0.90(-13.74%)
Oct 09, 2008 6.550 7.600 6.550 6.550 55,280 -0.55(-7.75%)
Oct 08, 2008 7.100 7.800 7.000 7.100 78,666 -0.85(-10.69%)
Oct 07, 2008 7.500 8.000 7.400 7.950 70,916 +0.45(+6.00%)
Oct 06, 2008 7.500 8.100 7.000 7.500 14,658 -1.00(-11.76%)
Oct 03, 2008 8.500 8.750 7.850 8.500 4,725 +0.10(+1.19%)
Oct 02, 2008 8.400 8.450 7.900 8.400 16,506 +0.40(+5.00%)
Oct 01, 2008 8.000 8.400 8.000 8.000 13,281 -0.65(-7.51%)
Sep 30, 2008 8.650 8.650 8.000 8.650 11,523 +0.65(+8.13%)
Sep 29, 2008 9.100 8.600 8.000 8.000 3,808 -1.10(-12.09%)
Sep 26, 2008 9.100 9.100 8.500 9.100 20,552 +0.30(+3.41%)
Sep 25, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 24, 2008 8.800 8.950 8.500 8.800 18,448 +0.30(+3.53%)
Sep 23, 2008 8.850 9.000 8.500 8.500 960,287 -0.35(-3.95%)
Sep 22, 2008 8.850 9.000 8.400 8.850 8,343 +0.45(+5.36%)
Sep 19, 2008 8.400 8.950 8.150 8.400 33,102 +0.55(+7.01%)
Sep 18, 2008 7.850 8.400 7.350 7.850 24,542 -0.25(-3.09%)
Sep 17, 2008 8.100 8.400 8.050 8.100 6,686 -0.15(-1.82%)
Sep 16, 2008 8.250 8.350 7.750 8.250 26,574 +0.20(+2.48%)
Sep 15, 2008 8.050 8.400 7.950 8.050 8,907 -0.60(-6.94%)
Sep 12, 2008 8.650 8.650 8.200 8.650 14,136 +0.35(+4.22%)
Sep 11, 2008 8.300 8.400 8.000 8.300 61,598 +0.00(+0.00%)
Sep 10, 2008 8.300 8.450 8.050 8.300 58,277 +0.10(+1.22%)
Sep 09, 2008 8.200 8.600 8.200 8.200 103,108 -0.55(-6.29%)
Sep 08, 2008 8.750 8.750 8.350 8.750 51,021 +0.45(+5.42%)
Sep 05, 2008 8.300 8.850 8.250 8.300 65,519 -0.55(-6.21%)
Sep 04, 2008 8.850 9.050 8.600 8.850 3,844 -0.40(-4.32%)
Sep 03, 2008 9.250 9.250 8.800 9.250 2,240 -0.20(-2.12%)
Sep 02, 2008 9.450 9.450 8.950 9.450 8,077 +0.05(+0.53%)
Aug 29, 2008 9.400 9.400 9.150 9.400 8,806 +0.05(+0.53%)
Aug 28, 2008 8.900 9.350 9.000 9.350 7,182 +0.45(+5.06%)
Aug 27, 2008 8.900 9.250 8.850 8.900 25,421 -0.30(-3.26%)
Aug 26, 2008 9.200 9.200 8.850 9.200 62,222 -0.05(-0.54%)
Aug 25, 2008 9.250 9.250 8.900 9.250 3,455 -0.05(-0.54%)
Aug 22, 2008 9.300 9.300 8.950 9.300 6,631 +0.30(+3.33%)
Aug 21, 2008 9.000 9.100 9.000 9.000 6,810 +0.10(+1.12%)
Aug 20, 2008 8.900 9.300 8.900 8.900 1,430 -0.18(-1.98%)
Aug 19, 2008 9.000 9.250 9.000 9.080 4,153 +0.08(+0.89%)
Aug 18, 2008 9.000 9.400 9.000 9.000 11,516 +0.00(+0.00%)
Aug 15, 2008 9.000 9.350 8.800 9.000 29,689 -0.05(-0.55%)
Aug 14, 2008 9.050 9.330 9.050 9.050 12,040 -0.15(-1.63%)
Aug 13, 2008 9.200 9.600 9.150 9.200 8,450 -0.05(-0.54%)
Aug 12, 2008 9.750 9.250 9.250 9.250 2,943 -0.50(-5.13%)
Aug 11, 2008 9.750 9.750 9.350 9.750 9,655 +0.35(+3.72%)
Aug 08, 2008 9.400 9.700 9.400 9.400 5,316 -0.10(-1.05%)
Aug 07, 2008 9.500 9.563 9.500 9.500 5,228 +0.00(+0.00%)
Aug 06, 2008 9.500 9.520 9.500 9.500 814 -0.40(-4.04%)
Aug 05, 2008 9.900 9.900 9.300 9.900 15,538 +0.30(+3.13%)
Aug 04, 2008 9.600 10.00 9.250 9.600 15,069 +0.30(+3.23%)
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.