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

Enel Societa Per Azi ADR (OP: ENLAY )

7.050 -0.080 (-1.12%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Dec 31, 2010 5.010 5.010 4.960 4.960 9,218 +0.00(+0.00%)
Dec 30, 2010 5.000 5.000 4.930 4.960 15,466 -0.04(-0.80%)
Dec 29, 2010 5.020 5.020 4.960 5.000 35,395 +0.02(+0.40%)
Dec 28, 2010 5.020 5.020 4.930 4.980 26,257 -0.01(-0.20%)
Dec 27, 2010 5.000 5.010 4.960 4.990 45,845 -0.02(-0.40%)
Dec 23, 2010 5.010 5.050 5.000 5.010 14,854 -0.01(-0.20%)
Dec 22, 2010 5.040 5.050 4.970 5.020 20,584 -0.03(-0.59%)
Dec 21, 2010 5.010 5.060 5.000 5.050 16,302 +0.12(+2.43%)
Dec 20, 2010 4.990 5.010 4.930 4.930 20,017 +0.00(+0.00%)
Dec 17, 2010 4.930 4.940 4.900 4.930 94,542 -0.08(-1.60%)
Dec 16, 2010 4.950 5.010 4.930 5.010 39,910 +0.04(+0.80%)
Dec 15, 2010 5.050 5.070 4.970 4.970 26,821 -0.09(-1.78%)
Dec 14, 2010 5.070 5.130 5.050 5.060 28,968 +0.00(+0.00%)
Dec 13, 2010 5.010 5.100 5.010 5.060 25,084 +0.04(+0.80%)
Dec 10, 2010 4.980 5.020 4.980 5.020 27,005 +0.04(+0.80%)
Dec 09, 2010 4.990 5.010 4.940 4.980 20,719 -0.01(-0.20%)
Dec 08, 2010 4.910 4.990 4.890 4.990 13,837 +0.08(+1.63%)
Dec 07, 2010 4.990 5.030 4.900 4.910 34,942 +0.01(+0.20%)
Dec 06, 2010 4.900 4.910 4.850 4.900 22,399 -0.04(-0.81%)
Dec 03, 2010 4.880 4.950 4.880 4.940 35,287 +0.01(+0.20%)
Dec 02, 2010 4.860 5.000 4.780 4.930 41,705 +0.08(+1.65%)
Dec 01, 2010 4.760 4.880 4.760 4.850 50,602 +0.17(+3.63%)
Nov 30, 2010 4.740 4.740 4.670 4.680 76,583 -0.16(-3.31%)
Nov 29, 2010 4.890 4.900 4.760 4.840 159,828 -0.23(-4.54%)
Nov 26, 2010 4.970 5.070 4.960 5.070 35,989 -0.08(-1.55%)
Nov 24, 2010 5.050 5.150 5.150 5.150 27,449 -0.10(-1.90%)
Nov 23, 2010 5.230 5.310 5.160 5.250 35,604 -0.20(-3.67%)
Nov 22, 2010 5.320 5.570 5.280 5.450 37,666 -0.05(-0.91%)
Nov 19, 2010 5.490 5.650 5.470 5.500 10,784 -0.05(-0.90%)
Nov 18, 2010 5.530 5.660 5.480 5.550 23,667 +0.09(+1.65%)
Nov 17, 2010 5.410 5.470 5.390 5.460 30,217 +0.06(+1.11%)
Nov 16, 2010 5.490 5.490 5.350 5.400 70,455 -0.11(-2.00%)
Nov 15, 2010 5.560 5.560 5.510 5.510 56,430 +0.01(+0.18%)
Nov 12, 2010 5.530 5.550 5.480 5.500 53,988 -0.05(-0.90%)
Nov 11, 2010 5.580 5.580 5.530 5.550 57,157 -0.10(-1.77%)
Nov 10, 2010 5.650 5.700 5.540 5.650 57,732 +0.04(+0.71%)
Nov 09, 2010 5.680 5.720 5.580 5.610 51,882 -0.03(-0.53%)
Nov 08, 2010 5.600 5.710 5.570 5.640 75,612 -0.10(-1.74%)
Nov 05, 2010 5.740 5.760 5.700 5.740 57,409 -0.13(-2.21%)
Nov 04, 2010 5.800 5.880 5.800 5.870 78,349 +0.12(+2.09%)
Nov 03, 2010 5.750 5.790 5.650 5.750 52,369 -0.01(-0.17%)
Nov 02, 2010 5.720 5.770 5.720 5.760 73,052 +0.16(+2.86%)
Nov 01, 2010 5.690 5.700 5.590 5.600 90,308 -0.08(-1.41%)
Oct 29, 2010 5.620 5.690 5.620 5.680 8,018 +0.08(+1.43%)
Oct 28, 2010 5.620 5.660 5.600 5.600 11,032 +0.05(+0.90%)
Oct 27, 2010 5.530 5.550 5.490 5.550 22,243 -0.05(-0.89%)
Oct 25, 2010 5.590 5.610 5.550 5.600 32,023 +0.00(+0.00%)
Oct 22, 2010 5.620 5.630 5.550 5.600 10,144 +0.06(+1.08%)
Oct 21, 2010 5.620 5.620 5.510 5.540 24,061 -0.03(-0.54%)
Oct 20, 2010 5.470 5.580 5.470 5.570 31,615 +0.19(+3.53%)
Oct 19, 2010 5.480 5.480 5.370 5.380 8,238 -0.19(-3.41%)
Oct 18, 2010 5.510 5.570 5.510 5.570 34,500 +0.10(+1.83%)
Oct 15, 2010 5.590 5.590 5.450 5.470 314,877 -0.09(-1.62%)
Oct 14, 2010 5.510 5.560 5.500 5.560 28,208 +0.11(+2.02%)
Oct 13, 2010 5.460 5.550 5.450 5.450 8,888 +0.10(+1.87%)
Oct 12, 2010 5.330 5.380 5.300 5.350 29,470 -0.06(-1.11%)
Oct 11, 2010 5.420 5.450 5.400 5.410 21,719 -0.06(-1.10%)
Oct 08, 2010 5.400 5.470 5.400 5.470 9,760 +0.07(+1.30%)
Oct 07, 2010 5.470 5.470 5.400 5.400 12,074 +0.05(+0.93%)
Oct 06, 2010 5.380 5.380 5.350 5.350 19,046 -0.04(-0.74%)
Oct 05, 2010 5.320 5.390 5.320 5.390 18,146 +0.20(+3.85%)
Oct 04, 2010 5.190 5.230 5.180 5.190 22,511 -0.11(-2.08%)
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.