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 30, 2009 5.980 6.100 5.900 5.950 17,912 +0.00(+0.00%)
Nov 27, 2009 5.920 6.080 5.890 5.950 63,806 -0.27(-4.34%)
Nov 25, 2009 6.090 6.220 6.090 6.220 28,509 +0.07(+1.14%)
Nov 24, 2009 6.050 6.160 6.050 6.150 22,030 -0.01(-0.16%)
Nov 23, 2009 6.090 6.200 6.090 6.160 46,535 -0.04(-0.65%)
Nov 20, 2009 6.170 6.250 6.130 6.200 35,890 -0.10(-1.59%)
Nov 19, 2009 6.420 6.420 6.260 6.300 44,607 -0.17(-2.63%)
Nov 18, 2009 6.440 6.490 6.400 6.470 47,914 +0.09(+1.41%)
Nov 17, 2009 6.380 6.410 6.300 6.380 45,015 -0.02(-0.31%)
Nov 16, 2009 6.370 6.510 6.370 6.400 39,777 +0.10(+1.59%)
Nov 13, 2009 6.270 6.380 6.270 6.300 33,918 +0.03(+0.48%)
Nov 12, 2009 6.300 6.410 6.250 6.270 24,958 -0.17(-2.64%)
Nov 11, 2009 6.420 6.450 6.330 6.440 154,701 +0.12(+1.82%)
Nov 10, 2009 6.310 6.360 6.250 6.325 38,848 +0.08(+1.20%)
Nov 09, 2009 6.180 6.290 6.130 6.250 37,807 +0.20(+3.31%)
Nov 06, 2009 6.030 6.110 5.970 6.050 54,481 +0.00(+0.00%)
Nov 05, 2009 6.100 6.140 6.050 6.050 27,160 -0.05(-0.82%)
Nov 04, 2009 6.020 6.110 5.970 6.100 27,015 +0.15(+2.52%)
Nov 03, 2009 5.970 6.050 5.930 5.950 23,086 -0.07(-1.16%)
Nov 02, 2009 6.020 6.170 5.990 6.020 71,502 -0.03(-0.50%)
Oct 30, 2009 6.040 6.120 5.900 6.050 60,313 -0.13(-2.10%)
Oct 29, 2009 6.020 6.180 6.020 6.180 54,235 +0.19(+3.17%)
Oct 28, 2009 6.130 6.130 5.940 5.990 56,792 -0.16(-2.60%)
Oct 27, 2009 6.100 6.200 6.100 6.150 51,041 -0.07(-1.13%)
Oct 26, 2009 6.260 6.330 6.150 6.220 33,308 -0.03(-0.48%)
Oct 23, 2009 6.250 6.300 6.220 6.250 23,289 -0.16(-2.50%)
Oct 22, 2009 6.250 6.420 6.250 6.410 43,377 +0.16(+2.56%)
Oct 21, 2009 6.260 6.380 6.240 6.250 43,005 -0.05(-0.79%)
Oct 20, 2009 6.280 6.300 6.250 6.300 27,791 -0.06(-0.94%)
Oct 19, 2009 6.360 6.380 6.300 6.360 25,074 +0.04(+0.63%)
Oct 16, 2009 6.260 6.360 6.260 6.320 33,625 -0.06(-0.94%)
Oct 15, 2009 6.310 6.390 6.290 6.380 25,369 -0.04(-0.62%)
Oct 14, 2009 6.380 6.420 6.350 6.420 38,329 +0.12(+1.90%)
Oct 13, 2009 6.310 6.390 6.300 6.300 17,240 -0.15(-2.33%)
Oct 12, 2009 6.390 6.450 6.380 6.450 26,075 +0.08(+1.26%)
Oct 09, 2009 6.320 6.370 6.300 6.370 62,734 +0.07(+1.11%)
Oct 08, 2009 6.330 6.370 6.280 6.300 70,285 +0.05(+0.80%)
Oct 07, 2009 6.280 6.310 6.240 6.250 40,232 -0.11(-1.73%)
Oct 06, 2009 6.230 6.380 6.230 6.360 29,194 +0.21(+3.41%)
Oct 05, 2009 6.050 6.170 6.050 6.150 38,909 +0.04(+0.65%)
Oct 02, 2009 6.070 6.120 6.010 6.110 26,882 -0.09(-1.45%)
Oct 01, 2009 6.270 6.270 6.110 6.200 28,237 -0.15(-2.36%)
Sep 30, 2009 6.310 6.400 6.230 6.350 21,811 +0.04(+0.63%)
Sep 29, 2009 6.295 6.320 6.240 6.310 34,085 -0.07(-1.10%)
Sep 28, 2009 6.300 6.400 6.280 6.380 22,896 +0.13(+2.08%)
Sep 25, 2009 6.240 6.270 6.200 6.250 64,964 +0.00(+0.00%)
Sep 24, 2009 6.390 6.410 6.220 6.250 86,515 -0.07(-1.11%)
Sep 23, 2009 6.380 6.450 6.320 6.320 61,355 -0.07(-1.10%)
Sep 22, 2009 6.420 6.420 6.390 6.390 57,770 +0.04(+0.63%)
Sep 21, 2009 6.260 6.350 6.220 6.350 127,815 -0.03(-0.47%)
Sep 18, 2009 6.410 6.410 6.350 6.380 55,256 +0.07(+1.11%)
Sep 17, 2009 6.310 6.330 6.260 6.310 36,054 -0.03(-0.47%)
Sep 16, 2009 6.280 6.350 6.250 6.340 79,736 +0.14(+2.26%)
Sep 15, 2009 6.150 6.200 6.100 6.200 28,091 +0.06(+0.98%)
Sep 14, 2009 6.060 6.180 6.040 6.140 104,681 +0.04(+0.66%)
Sep 11, 2009 6.110 6.110 6.060 6.100 53,131 +0.01(+0.16%)
Sep 10, 2009 6.030 6.120 6.000 6.090 404,916 +0.03(+0.50%)
Sep 09, 2009 6.000 6.080 6.000 6.060 73,263 +0.15(+2.54%)
Sep 08, 2009 5.960 5.960 5.870 5.910 81,086 +0.06(+1.03%)
Sep 04, 2009 5.800 5.860 5.720 5.850 88,175 +0.10(+1.74%)
Sep 03, 2009 5.820 5.850 5.730 5.750 71,769 +0.10(+1.77%)
Sep 02, 2009 5.640 5.780 5.630 5.650 216,721 -0.06(-1.05%)
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.