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 (%)
Nov 29, 2013 4.520 4.530 4.500 4.500 32,989 -0.02(-0.44%)
Nov 27, 2013 4.540 4.540 4.480 4.520 25,222 +0.05(+1.12%)
Nov 26, 2013 4.480 4.510 4.460 4.470 19,701 +0.08(+1.82%)
Nov 25, 2013 4.390 4.410 4.390 4.390 50,390 -0.01(-0.32%)
Nov 22, 2013 4.400 4.440 4.400 4.404 15,664 -0.01(-0.14%)
Nov 21, 2013 4.390 4.420 4.374 4.410 19,328 +0.06(+1.38%)
Nov 20, 2013 4.390 4.390 4.342 4.350 28,348 -0.05(-1.14%)
Nov 19, 2013 4.450 4.450 4.394 4.400 96,276 -0.08(-1.79%)
Nov 18, 2013 4.490 4.510 4.460 4.480 55,928 +0.07(+1.59%)
Nov 15, 2013 4.400 4.410 4.390 4.410 47,444 -0.01(-0.23%)
Nov 14, 2013 4.390 4.430 4.360 4.420 24,609 +0.04(+0.91%)
Nov 12, 2013 4.440 4.450 4.370 4.380 200,377 -0.05(-1.13%)
Nov 11, 2013 4.310 4.450 4.310 4.430 167,251 +0.10(+2.31%)
Nov 08, 2013 4.250 4.330 4.250 4.330 52,818 +0.20(+4.84%)
Nov 07, 2013 4.149 4.179 4.090 4.130 56,660 -0.14(-3.28%)
Nov 06, 2013 4.270 4.310 4.270 4.270 68,220 +0.09(+2.15%)
Nov 05, 2013 4.220 4.230 4.180 4.180 58,361 -0.15(-3.46%)
Nov 04, 2013 4.290 4.350 4.290 4.330 61,898 +0.05(+1.17%)
Nov 01, 2013 4.330 4.330 4.270 4.280 60,482 -0.06(-1.38%)
Oct 31, 2013 4.310 4.380 4.300 4.340 50,395 +0.01(+0.23%)
Oct 30, 2013 4.360 4.380 4.330 4.330 52,039 -0.11(-2.48%)
Oct 29, 2013 4.390 4.440 4.390 4.440 9,134 +0.04(+0.91%)
Oct 28, 2013 4.360 4.400 4.350 4.400 30,851 +0.01(+0.23%)
Oct 25, 2013 4.400 4.410 4.340 4.390 37,318 -0.03(-0.68%)
Oct 24, 2013 4.370 4.420 4.370 4.420 8,156 +0.16(+3.76%)
Oct 23, 2013 4.250 4.260 4.240 4.260 9,601 -0.08(-1.84%)
Oct 22, 2013 4.320 4.370 4.280 4.340 26,483 -0.01(-0.23%)
Oct 21, 2013 4.330 4.350 4.330 4.350 17,299 -0.03(-0.68%)
Oct 18, 2013 4.360 4.440 4.360 4.380 13,732 -0.04(-0.90%)
Oct 17, 2013 4.380 4.420 4.350 4.420 60,222 +0.04(+0.91%)
Oct 16, 2013 4.360 4.380 4.340 4.380 16,293 +0.07(+1.62%)
Oct 15, 2013 4.290 4.310 4.280 4.310 18,377 -0.03(-0.69%)
Oct 14, 2013 4.300 4.340 4.300 4.340 33,716 +0.03(+0.70%)
Oct 11, 2013 4.260 4.310 4.260 4.310 10,469 +0.06(+1.41%)
Oct 10, 2013 4.210 4.260 4.200 4.250 20,155 +0.10(+2.41%)
Oct 09, 2013 4.110 4.150 4.110 4.150 14,053 +0.11(+2.82%)
Oct 08, 2013 4.070 4.070 4.030 4.036 7,581 -0.07(-1.80%)
Oct 07, 2013 4.030 4.110 4.030 4.110 4,774 +0.09(+2.24%)
Oct 04, 2013 4.000 4.036 4.000 4.020 15,555 +0.05(+1.26%)
Oct 03, 2013 3.962 3.970 3.962 3.970 14,291 +0.02(+0.51%)
Oct 02, 2013 3.960 3.990 3.940 3.950 8,534 +0.03(+0.77%)
Oct 01, 2013 3.870 3.920 3.870 3.920 17,218 +0.06(+1.55%)
Sep 27, 2013 3.870 3.870 3.820 3.860 116,351 -0.01(-0.26%)
Sep 26, 2013 3.890 3.890 3.870 3.870 12,837 +0.01(+0.26%)
Sep 25, 2013 3.870 3.900 3.860 3.860 8,625 +0.01(+0.26%)
Sep 24, 2013 3.820 3.870 3.820 3.850 25,440 +0.08(+2.12%)
Sep 23, 2013 3.740 3.780 3.740 3.770 21,226 -0.02(-0.53%)
Sep 20, 2013 3.760 3.810 3.760 3.790 7,455 +0.00(+0.00%)
Sep 19, 2013 3.790 3.800 3.780 3.790 27,761 +0.00(+0.00%)
Sep 18, 2013 3.670 3.792 3.670 3.790 25,408 +0.09(+2.43%)
Sep 17, 2013 3.700 3.730 3.690 3.700 21,446 +0.01(+0.27%)
Sep 16, 2013 3.692 3.690 3.660 3.690 49,320 +0.05(+1.37%)
Sep 13, 2013 3.660 3.660 3.626 3.640 53,837 -0.01(-0.27%)
Sep 12, 2013 3.640 3.690 3.640 3.650 142,964 +0.02(+0.55%)
Sep 11, 2013 3.590 3.630 3.590 3.630 13,816 +0.10(+2.83%)
Sep 10, 2013 3.520 3.530 3.490 3.530 20,389 +0.09(+2.62%)
Sep 09, 2013 3.400 3.470 3.400 3.440 45,179 +0.07(+2.08%)
Sep 06, 2013 3.410 3.410 3.370 3.370 91,829 +0.10(+3.06%)
Sep 05, 2013 3.230 3.300 3.200 3.270 404,523 +0.01(+0.31%)
Sep 04, 2013 3.240 3.260 3.210 3.260 25,070 -0.04(-1.21%)
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.