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, 2020 10.13 10.13 9.930 9.950 364,768 -0.15(-1.49%)
Nov 27, 2020 10.10 10.15 10.04 10.10 193,700 +0.04(+0.40%)
Nov 25, 2020 10.04 10.13 10.01 10.06 312,600 +0.10(+1.02%)
Nov 24, 2020 9.850 9.980 9.840 9.958 280,649 +0.40(+4.16%)
Nov 23, 2020 9.620 9.660 9.510 9.560 188,367 -0.12(-1.24%)
Nov 20, 2020 9.730 9.740 9.674 9.680 178,300 -0.06(-0.62%)
Nov 19, 2020 9.645 9.770 9.620 9.740 725,547 +0.23(+2.41%)
Nov 18, 2020 9.524 9.600 9.480 9.511 138,240 -0.08(-0.83%)
Nov 17, 2020 9.523 9.620 9.523 9.590 520,889 +0.07(+0.74%)
Nov 16, 2020 9.580 9.580 9.460 9.520 218,530 +0.00(+0.00%)
Nov 13, 2020 9.470 9.520 9.440 9.520 252,100 +0.08(+0.90%)
Nov 12, 2020 9.580 9.580 9.400 9.435 166,062 -0.16(-1.72%)
Nov 11, 2020 9.570 9.640 9.550 9.600 162,083 +0.11(+1.16%)
Nov 10, 2020 9.465 9.525 9.422 9.490 210,670 +0.09(+0.96%)
Nov 09, 2020 9.555 9.605 9.350 9.400 169,798 +0.28(+3.07%)
Nov 06, 2020 9.200 9.210 9.080 9.120 166,800 +0.17(+1.96%)
Nov 05, 2020 8.945 9.030 8.863 8.945 218,548 +0.52(+6.11%)
Nov 04, 2020 8.460 8.680 8.389 8.430 261,875 +0.03(+0.36%)
Nov 03, 2020 8.220 8.450 8.220 8.400 344,444 +0.32(+3.96%)
Nov 02, 2020 8.075 8.120 8.010 8.080 450,211 +0.15(+1.89%)
Oct 30, 2020 8.020 8.061 7.850 7.930 321,400 -0.12(-1.49%)
Oct 29, 2020 8.100 8.120 7.990 8.050 514,763 +0.01(+0.16%)
Oct 28, 2020 8.205 8.260 8.037 8.037 210,990 -0.61(-7.09%)
Oct 27, 2020 8.755 8.778 8.650 8.650 263,183 -0.13(-1.48%)
Oct 26, 2020 8.840 8.870 8.755 8.780 215,777 -0.20(-2.23%)
Oct 23, 2020 8.940 8.980 8.840 8.980 486,000 +0.22(+2.51%)
Oct 22, 2020 8.774 8.810 8.710 8.760 211,297 -0.10(-1.15%)
Oct 21, 2020 8.846 8.950 8.810 8.861 222,329 -0.07(-0.77%)
Oct 20, 2020 8.890 8.960 8.870 8.930 300,601 +0.33(+3.84%)
Oct 19, 2020 8.810 8.830 8.600 8.600 303,947 -0.17(-1.94%)
Oct 16, 2020 8.695 8.800 8.690 8.770 317,300 +0.05(+0.57%)
Oct 15, 2020 8.700 8.740 8.655 8.720 345,778 -0.28(-3.11%)
Oct 14, 2020 9.040 9.119 8.970 9.000 353,839 +0.01(+0.11%)
Oct 13, 2020 9.020 9.020 8.940 8.990 320,302 -0.02(-0.22%)
Oct 12, 2020 8.920 9.050 8.900 9.010 223,368 +0.16(+1.81%)
Oct 09, 2020 8.846 8.900 8.770 8.850 459,000 +0.00(+0.00%)
Oct 08, 2020 8.804 8.880 8.797 8.850 427,583 -0.09(-1.01%)
Oct 07, 2020 8.800 8.970 8.800 8.940 1,116,428 +0.40(+4.68%)
Oct 06, 2020 8.710 8.740 8.530 8.540 282,503 -0.16(-1.84%)
Oct 05, 2020 8.630 8.700 8.590 8.700 262,301 -0.03(-0.34%)
Oct 02, 2020 8.615 8.760 8.615 8.730 205,600 +0.00(+0.00%)
Oct 01, 2020 8.640 8.740 8.620 8.730 696,999 +0.13(+1.51%)
Sep 30, 2020 8.695 8.730 8.600 8.600 334,072 -0.17(-1.88%)
Sep 29, 2020 8.720 8.780 8.670 8.765 247,085 +0.15(+1.68%)
Sep 28, 2020 8.650 8.690 8.580 8.620 628,676 +0.04(+0.47%)
Sep 25, 2020 8.440 8.580 8.400 8.580 148,500 -0.02(-0.23%)
Sep 24, 2020 8.560 8.630 8.480 8.600 215,722 +0.03(+0.35%)
Sep 23, 2020 8.675 8.700 8.560 8.570 320,601 -0.04(-0.52%)
Sep 22, 2020 8.610 8.680 8.500 8.615 218,603 +0.04(+0.41%)
Sep 21, 2020 8.510 8.590 8.425 8.580 283,038 -0.17(-1.94%)
Sep 18, 2020 8.630 8.780 8.630 8.750 963,100 +0.04(+0.46%)
Sep 17, 2020 8.650 8.720 8.630 8.710 229,825 -0.14(-1.64%)
Sep 16, 2020 8.900 8.950 8.820 8.855 192,596 -0.11(-1.23%)
Sep 15, 2020 8.960 9.010 8.930 8.965 124,576 +0.04(+0.39%)
Sep 14, 2020 8.980 8.990 8.890 8.930 235,826 -0.12(-1.33%)
Sep 11, 2020 8.980 9.056 8.940 9.050 184,700 +0.23(+2.61%)
Sep 10, 2020 9.035 9.053 8.820 8.820 302,813 -0.17(-1.95%)
Sep 09, 2020 8.970 9.020 8.935 8.995 227,342 +0.26(+2.94%)
Sep 08, 2020 8.655 8.810 8.630 8.738 953,293 -0.07(-0.85%)
Sep 04, 2020 8.860 8.870 8.650 8.812 261,400 -0.05(-0.54%)
Sep 03, 2020 9.140 9.140 8.815 8.860 531,669 -0.22(-2.47%)
Sep 02, 2020 8.995 9.100 8.926 9.084 202,865 +0.20(+2.30%)
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.