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: 2:44 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, 2019 7.700 7.760 7.660 7.730 95,129 +0.03(+0.39%)
Oct 30, 2019 7.600 7.700 7.540 7.700 56,937 +0.09(+1.18%)
Oct 29, 2019 7.530 7.620 7.530 7.610 56,412 +0.01(+0.13%)
Oct 28, 2019 7.560 7.600 7.560 7.600 157,645 +0.00(+0.05%)
Oct 25, 2019 7.570 7.600 7.560 7.596 88,700 -0.00(-0.05%)
Oct 24, 2019 7.561 7.600 7.550 7.600 97,600 +0.11(+1.47%)
Oct 23, 2019 7.438 7.500 7.438 7.490 166,923 -0.06(-0.79%)
Oct 22, 2019 7.540 7.600 7.530 7.550 585,349 -0.03(-0.40%)
Oct 21, 2019 7.540 7.600 7.510 7.580 135,630 +0.03(+0.45%)
Oct 18, 2019 7.495 7.546 7.490 7.546 114,900 +0.04(+0.48%)
Oct 17, 2019 7.490 7.520 7.480 7.510 183,629 +0.02(+0.27%)
Oct 16, 2019 7.470 7.500 7.460 7.490 119,265 -0.01(-0.13%)
Oct 15, 2019 7.462 7.530 7.462 7.500 126,839 +0.05(+0.67%)
Oct 14, 2019 7.430 7.480 7.390 7.450 712,971 +0.03(+0.40%)
Oct 11, 2019 7.423 7.490 7.410 7.420 101,700 +0.04(+0.54%)
Oct 10, 2019 7.352 7.440 7.340 7.380 85,475 -0.03(-0.40%)
Oct 09, 2019 7.350 7.460 7.350 7.410 61,634 +0.04(+0.54%)
Oct 08, 2019 7.405 7.415 7.340 7.370 89,543 -0.10(-1.34%)
Oct 07, 2019 7.440 7.490 7.420 7.470 77,782 +0.04(+0.54%)
Oct 04, 2019 7.340 7.430 7.340 7.430 69,800 +0.15(+2.06%)
Oct 03, 2019 7.200 7.290 7.200 7.280 99,443 +0.03(+0.41%)
Oct 02, 2019 7.330 7.340 7.220 7.250 65,427 -0.14(-1.89%)
Oct 01, 2019 7.380 7.440 7.370 7.390 85,023 -0.07(-0.94%)
Sep 30, 2019 7.380 7.460 7.380 7.460 66,008 +0.09(+1.22%)
Sep 27, 2019 7.340 7.398 7.340 7.370 180,900 -0.04(-0.54%)
Sep 26, 2019 7.388 7.470 7.380 7.410 346,311 +0.05(+0.68%)
Sep 25, 2019 7.320 7.360 7.280 7.360 846,789 -0.03(-0.41%)
Sep 24, 2019 7.345 7.410 7.345 7.390 640,895 +0.08(+1.09%)
Sep 23, 2019 7.260 7.320 7.220 7.310 126,264 +0.05(+0.69%)
Sep 20, 2019 7.390 7.390 7.200 7.260 215,900 +0.02(+0.25%)
Sep 19, 2019 7.300 7.310 7.240 7.242 89,059 -0.09(-1.20%)
Sep 18, 2019 7.270 7.340 7.260 7.330 107,320 +0.14(+1.95%)
Sep 17, 2019 7.140 7.190 7.140 7.190 98,098 +0.09(+1.27%)
Sep 16, 2019 7.200 7.200 7.060 7.100 127,349 -0.13(-1.80%)
Sep 13, 2019 7.250 7.280 7.210 7.230 95,400 -0.04(-0.55%)
Sep 12, 2019 7.225 7.280 7.200 7.270 108,672 +0.19(+2.68%)
Sep 11, 2019 7.060 7.090 7.030 7.080 75,343 -0.07(-0.98%)
Sep 10, 2019 7.115 7.159 7.100 7.150 74,215 -0.04(-0.51%)
Sep 09, 2019 7.209 7.209 7.140 7.187 81,158 -0.09(-1.28%)
Sep 06, 2019 7.250 7.310 7.213 7.280 71,500 -0.03(-0.41%)
Sep 05, 2019 7.310 7.340 7.270 7.310 76,915 -0.09(-1.22%)
Sep 04, 2019 7.380 7.440 7.380 7.400 256,764 +0.08(+1.02%)
Sep 03, 2019 7.240 7.360 7.240 7.325 275,340 +0.12(+1.67%)
Aug 30, 2019 7.295 7.295 7.180 7.205 67,700 -0.06(-0.89%)
Aug 29, 2019 7.270 7.324 7.260 7.270 709,754 +0.11(+1.54%)
Aug 28, 2019 7.160 7.200 7.130 7.160 152,962 -0.02(-0.28%)
Aug 27, 2019 7.100 7.190 7.100 7.180 88,891 +0.17(+2.43%)
Aug 26, 2019 6.950 7.010 6.940 7.010 286,758 +0.16(+2.34%)
Aug 23, 2019 6.918 6.950 6.800 6.850 84,200 -0.10(-1.37%)
Aug 22, 2019 6.988 7.000 6.910 6.945 1,642,812 -0.01(-0.22%)
Aug 21, 2019 6.941 6.987 6.930 6.960 2,399,207 +0.05(+0.72%)
Aug 20, 2019 6.890 6.920 6.850 6.910 63,403 -0.10(-1.43%)
Aug 19, 2019 6.970 7.040 6.960 7.010 56,302 +0.08(+1.15%)
Aug 16, 2019 6.855 6.960 6.840 6.930 122,500 +0.31(+4.68%)
Aug 15, 2019 6.645 6.660 6.580 6.620 173,639 -0.05(-0.75%)
Aug 14, 2019 6.640 6.675 6.600 6.670 62,334 -0.10(-1.48%)
Aug 13, 2019 6.732 6.800 6.710 6.770 128,192 +0.04(+0.62%)
Aug 12, 2019 6.693 6.790 6.693 6.728 82,071 +0.03(+0.42%)
Aug 09, 2019 6.710 6.770 6.684 6.700 64,000 -0.11(-1.62%)
Aug 08, 2019 6.825 6.880 6.710 6.810 112,511 -0.08(-1.16%)
Aug 07, 2019 6.827 6.910 6.800 6.890 92,608 -0.02(-0.29%)
Aug 06, 2019 6.854 6.910 6.830 6.910 189,406 +0.11(+1.65%)
Aug 05, 2019 6.795 6.840 6.730 6.798 160,044 -0.08(-1.19%)
Aug 02, 2019 6.883 6.897 6.810 6.880 78,700 +0.07(+1.03%)
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.