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 (%)
Oct 31, 2011 4.810 4.830 4.640 4.650 24,502 -0.22(-4.52%)
Oct 28, 2011 4.890 4.960 4.860 4.870 39,758 -0.12(-2.40%)
Oct 27, 2011 4.950 5.160 4.940 4.990 62,851 +0.34(+7.31%)
Oct 26, 2011 4.760 4.760 4.570 4.650 60,787 +0.05(+1.09%)
Oct 25, 2011 4.700 4.720 4.600 4.600 45,238 -0.15(-3.16%)
Oct 24, 2011 4.580 4.790 4.580 4.750 38,572 +0.07(+1.50%)
Oct 21, 2011 4.670 4.770 4.640 4.680 57,551 +0.05(+1.08%)
Oct 20, 2011 4.680 4.750 4.560 4.630 38,338 -0.07(-1.49%)
Oct 19, 2011 4.720 4.780 4.640 4.700 25,633 +0.00(+0.00%)
Oct 18, 2011 4.590 4.750 4.540 4.700 58,340 -0.02(-0.42%)
Oct 17, 2011 4.820 4.820 4.670 4.720 22,643 -0.16(-3.28%)
Oct 14, 2011 4.870 4.940 4.840 4.880 60,322 +0.11(+2.31%)
Oct 13, 2011 4.690 4.830 4.690 4.770 18,441 -0.17(-3.44%)
Oct 12, 2011 4.860 4.970 4.860 4.940 22,381 +0.21(+4.44%)
Oct 11, 2011 4.750 4.800 4.690 4.730 31,582 -0.12(-2.47%)
Oct 10, 2011 4.790 4.900 4.790 4.850 32,324 +0.23(+4.98%)
Oct 07, 2011 4.650 4.720 4.600 4.620 20,500 +0.02(+0.43%)
Oct 06, 2011 4.460 4.620 4.460 4.600 28,344 +0.20(+4.55%)
Oct 05, 2011 4.350 4.510 4.350 4.400 16,797 +0.06(+1.38%)
Oct 04, 2011 4.210 4.380 4.210 4.340 78,202 +0.04(+0.93%)
Oct 03, 2011 4.350 4.420 4.220 4.300 45,771 -0.12(-2.71%)
Sep 30, 2011 4.420 4.480 4.340 4.420 26,595 -0.04(-0.90%)
Sep 29, 2011 4.540 4.570 4.410 4.460 35,145 +0.12(+2.76%)
Sep 28, 2011 4.440 4.470 4.320 4.340 45,634 +0.02(+0.46%)
Sep 27, 2011 4.300 4.400 4.300 4.320 126,732 +0.25(+6.14%)
Sep 26, 2011 4.030 4.100 3.970 4.070 300,780 +0.18(+4.63%)
Sep 23, 2011 3.770 3.970 3.770 3.890 41,833 -0.07(-1.77%)
Sep 22, 2011 3.940 3.990 3.750 3.960 142,999 -0.08(-1.98%)
Sep 21, 2011 4.150 4.220 4.040 4.040 55,790 -0.12(-2.88%)
Sep 20, 2011 4.200 4.260 4.120 4.160 102,034 +0.03(+0.73%)
Sep 19, 2011 4.080 4.220 4.080 4.130 63,665 -0.22(-5.06%)
Sep 16, 2011 4.340 4.400 4.300 4.350 89,536 +0.02(+0.46%)
Sep 15, 2011 4.390 4.390 4.270 4.330 32,231 +0.13(+3.10%)
Sep 14, 2011 4.090 4.300 4.070 4.200 1,296,530 +0.12(+2.94%)
Sep 13, 2011 4.050 4.110 3.940 4.080 123,681 +0.07(+1.75%)
Sep 12, 2011 4.090 4.090 3.930 4.010 42,903 -0.09(-2.20%)
Sep 09, 2011 4.160 4.230 4.060 4.100 58,852 -0.29(-6.61%)
Sep 08, 2011 4.400 4.490 4.350 4.390 38,353 -0.12(-2.66%)
Sep 07, 2011 4.440 4.570 4.380 4.510 64,518 +0.19(+4.40%)
Sep 06, 2011 4.340 4.480 4.210 4.320 41,213 -0.35(-7.49%)
Sep 02, 2011 4.700 4.700 4.570 4.670 44,800 -0.12(-2.51%)
Sep 01, 2011 4.810 4.910 4.770 4.790 43,142 -0.04(-0.83%)
Aug 31, 2011 4.810 4.900 4.790 4.830 42,364 +0.09(+1.90%)
Aug 30, 2011 4.740 4.800 4.670 4.740 632,915 -0.15(-3.07%)
Aug 29, 2011 4.850 4.890 4.790 4.890 47,411 +0.18(+3.82%)
Aug 26, 2011 4.560 4.770 4.560 4.710 40,663 -0.08(-1.67%)
Aug 25, 2011 4.860 4.860 4.700 4.790 49,486 -0.05(-1.03%)
Aug 24, 2011 4.890 4.930 4.780 4.840 52,277 +0.02(+0.41%)
Aug 23, 2011 4.700 4.920 4.680 4.820 193,168 +0.05(+1.05%)
Aug 22, 2011 4.850 4.850 4.700 4.770 55,397 +0.17(+3.70%)
Aug 19, 2011 4.690 4.750 4.590 4.600 42,846 -0.22(-4.56%)
Aug 18, 2011 4.770 4.840 4.680 4.820 68,784 -0.19(-3.79%)
Aug 17, 2011 5.060 5.100 5.000 5.010 466,567 +0.02(+0.40%)
Aug 16, 2011 4.900 5.030 4.840 4.990 105,882 -0.23(-4.41%)
Aug 15, 2011 5.130 5.230 5.130 5.220 85,011 +0.13(+2.55%)
Aug 12, 2011 5.070 5.200 4.990 5.090 59,105 -0.01(-0.20%)
Aug 11, 2011 4.630 5.100 4.630 5.100 61,293 +0.30(+6.25%)
Aug 10, 2011 5.010 5.030 4.680 4.800 51,086 -0.55(-10.28%)
Aug 09, 2011 5.070 5.350 4.910 5.350 48,986 +0.30(+5.94%)
Aug 08, 2011 5.300 5.300 4.950 5.050 77,962 -0.10(-1.94%)
Aug 05, 2011 5.180 5.360 5.050 5.150 34,332 -0.10(-1.90%)
Aug 04, 2011 5.410 5.410 5.090 5.250 46,234 -0.26(-4.72%)
Aug 03, 2011 5.600 5.600 5.390 5.510 59,317 +0.14(+2.61%)
Aug 02, 2011 5.430 5.540 5.370 5.370 85,091 -0.13(-2.36%)
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.