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

Enel Societa Per Azi ADR (OP: ENLAY )

7.080 +0.030 (+0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Nov 03, 2008 6.300 6.300 6.300 0 +0.00(+0.00%)
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%)
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.