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, 2014 4.790 4.790 4.760 4.790 7,198 +0.06(+1.27%)
Nov 26, 2014 4.730 4.730 4.730 0 +0.06(+1.18%)
Nov 25, 2014 4.680 4.690 4.650 4.675 23,381 +0.06(+1.41%)
Nov 24, 2014 4.600 4.620 4.560 4.610 23,258 -0.02(-0.43%)
Nov 21, 2014 4.560 4.640 4.560 4.630 33,660 +0.16(+3.46%)
Nov 20, 2014 4.480 4.490 4.460 4.475 704,386 -0.08(-1.65%)
Nov 19, 2014 4.580 4.590 4.550 4.550 80,214 -0.13(-2.78%)
Nov 18, 2014 4.590 4.680 4.580 4.680 23,310 +0.13(+2.86%)
Nov 17, 2014 4.600 4.560 4.550 17,511 -0.01(-0.22%)
Nov 14, 2014 4.542 4.580 4.540 4.560 21,817 +0.06(+1.33%)
Nov 13, 2014 4.480 4.560 4.470 4.500 92,039 -0.04(-0.88%)
Nov 12, 2014 4.570 4.600 4.540 4.540 38,019 -0.26(-5.42%)
Nov 11, 2014 4.800 4.850 4.795 4.800 26,446 +0.00(+0.00%)
Nov 10, 2014 4.780 4.818 4.740 4.800 20,468 +0.11(+2.35%)
Nov 07, 2014 4.670 4.730 4.640 4.690 9,913 -0.12(-2.49%)
Nov 06, 2014 4.924 4.924 4.810 4.810 10,945 -0.07(-1.43%)
Nov 05, 2014 4.900 4.912 4.840 4.880 47,391 +0.10(+2.09%)
Nov 04, 2014 4.846 4.855 4.760 4.780 14,947 -0.02(-0.42%)
Nov 03, 2014 4.860 4.860 4.800 4.800 15,346 -0.22(-4.38%)
Oct 31, 2014 4.960 5.060 4.960 5.020 24,085 +0.16(+3.29%)
Oct 30, 2014 4.790 4.910 4.790 4.860 12,427 -0.01(-0.21%)
Oct 29, 2014 4.990 4.990 4.870 4.870 46,333 -0.07(-1.42%)
Oct 28, 2014 4.910 4.960 4.880 4.940 14,159 +0.19(+4.00%)
Oct 27, 2014 4.750 4.835 4.835 4.750 8,779 -0.08(-1.76%)
Oct 24, 2014 4.840 4.850 4.820 4.835 5,646 +0.05(+1.15%)
Oct 23, 2014 4.740 4.802 4.740 4.780 28,736 +0.10(+2.14%)
Oct 22, 2014 4.682 4.750 4.680 4.680 1,235,847 -0.03(-0.64%)
Oct 21, 2014 4.688 4.720 4.670 4.710 15,200 +0.08(+1.62%)
Oct 20, 2014 4.605 4.650 4.590 4.635 23,939 +0.06(+1.38%)
Oct 17, 2014 4.580 4.750 4.560 4.572 16,989 +0.07(+1.60%)
Oct 16, 2014 4.490 4.587 4.430 4.500 30,203 -0.11(-2.39%)
Oct 15, 2014 4.650 4.660 4.520 4.610 23,289 -0.15(-3.15%)
Oct 14, 2014 4.730 4.760 4.730 4.760 59,396 +0.04(+0.85%)
Oct 13, 2014 4.800 4.820 4.720 4.720 22,283 -0.08(-1.67%)
Oct 10, 2014 4.874 4.890 4.800 4.800 45,880 -0.03(-0.62%)
Oct 09, 2014 4.940 4.940 4.820 4.830 13,821 -0.12(-2.42%)
Oct 08, 2014 4.935 4.980 4.870 4.950 14,627 +0.05(+1.02%)
Oct 07, 2014 4.900 4.930 4.900 4.900 15,351 -0.13(-2.58%)
Oct 06, 2014 5.050 5.050 4.970 5.030 56,442 -0.04(-0.79%)
Oct 03, 2014 4.970 5.070 4.970 5.070 9,212 +0.05(+1.00%)
Oct 02, 2014 5.090 5.130 4.980 5.020 17,004 -0.13(-2.52%)
Oct 01, 2014 5.170 5.230 5.147 5.150 42,884 -0.09(-1.72%)
Sep 30, 2014 5.230 5.270 5.210 5.240 909,073 +0.05(+0.96%)
Sep 29, 2014 5.160 5.243 5.130 5.190 63,258 -0.08(-1.52%)
Sep 26, 2014 5.220 5.320 5.220 5.270 12,877 +0.10(+1.93%)
Sep 25, 2014 5.170 5.180 5.148 5.170 14,223 -0.09(-1.71%)
Sep 24, 2014 5.180 5.260 5.160 5.260 32,129 +0.06(+1.15%)
Sep 23, 2014 5.204 5.210 5.156 5.200 29,076 -0.08(-1.42%)
Sep 22, 2014 5.320 5.350 5.250 5.275 7,781 -0.02(-0.47%)
Sep 19, 2014 5.355 5.360 5.280 5.300 43,194 -0.08(-1.49%)
Sep 18, 2014 5.390 5.390 5.348 5.380 19,234 +0.04(+0.75%)
Sep 17, 2014 5.404 5.440 5.340 5.340 9,606 -0.03(-0.47%)
Sep 16, 2014 5.286 5.380 5.286 5.365 19,761 +0.03(+0.56%)
Sep 15, 2014 5.335 5.350 5.310 5.335 10,535 -0.08(-1.57%)
Sep 12, 2014 5.420 5.420 5.350 5.420 5,444 +0.04(+0.74%)
Sep 11, 2014 5.400 5.400 5.370 5.380 4,678 +0.00(+0.00%)
Sep 10, 2014 5.410 5.410 5.350 5.380 19,543 +0.00(+0.00%)
Sep 09, 2014 5.360 5.400 5.360 5.380 7,573 +0.01(+0.28%)
Sep 08, 2014 5.430 5.430 5.350 5.365 10,745 -0.07(-1.29%)
Sep 05, 2014 5.460 5.460 5.410 5.435 9,216 -0.01(-0.18%)
Sep 04, 2014 5.430 5.480 5.430 5.445 14,304 +0.04(+0.83%)
Sep 03, 2014 5.350 5.410 5.350 5.400 7,774 +0.22(+4.25%)
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.