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 (%)
Feb 26, 2010 5.320 5.410 5.320 5.350 11,250 +0.06(+1.13%)
Feb 25, 2010 5.210 5.290 5.150 5.290 22,948 -0.06(-1.12%)
Feb 24, 2010 5.350 5.390 5.340 5.350 7,168 +0.04(+0.75%)
Feb 23, 2010 5.340 5.400 5.250 5.310 8,618 -0.05(-0.93%)
Feb 22, 2010 5.380 5.390 5.340 5.360 22,228 +0.03(+0.56%)
Feb 19, 2010 5.270 5.330 5.270 5.330 14,176 -0.02(-0.37%)
Feb 18, 2010 5.300 5.350 5.290 5.350 18,891 +0.02(+0.38%)
Feb 17, 2010 5.320 5.350 5.270 5.330 38,530 +0.14(+2.70%)
Feb 16, 2010 5.190 5.310 5.160 5.190 51,217 -0.01(-0.19%)
Feb 12, 2010 5.200 5.200 5.200 0 +0.10(+1.96%)
Feb 11, 2010 5.090 5.100 5.050 5.100 8,298 -0.08(-1.54%)
Feb 10, 2010 5.200 5.200 5.100 5.180 115,524 -0.03(-0.58%)
Feb 09, 2010 5.130 5.210 5.050 5.210 26,240 +0.17(+3.37%)
Feb 08, 2010 5.050 5.110 5.040 5.040 53,721 +0.05(+0.96%)
Feb 05, 2010 5.130 5.160 4.960 4.992 629,795 -0.18(-3.57%)
Feb 04, 2010 5.390 5.390 5.160 5.177 775,671 -0.18(-3.41%)
Feb 03, 2010 5.450 5.480 5.360 5.360 467,830 -0.13(-2.37%)
Feb 02, 2010 5.410 5.490 5.300 5.490 456,284 +0.09(+1.67%)
Feb 01, 2010 5.360 5.430 5.360 5.400 697,722 +0.03(+0.56%)
Jan 29, 2010 5.380 5.410 5.300 5.370 42,135 -0.03(-0.56%)
Jan 28, 2010 5.470 5.480 5.340 5.400 30,012 -0.18(-3.23%)
Jan 27, 2010 5.520 5.580 5.490 5.580 95,372 -0.02(-0.36%)
Jan 26, 2010 5.500 5.600 5.500 5.600 31,964 +0.02(+0.36%)
Jan 25, 2010 5.550 5.610 5.530 5.580 27,732 +0.05(+0.90%)
Jan 22, 2010 5.630 5.630 5.450 5.530 33,609 -0.05(-0.90%)
Jan 21, 2010 5.630 5.670 5.520 5.580 54,190 -0.11(-1.93%)
Jan 20, 2010 5.730 5.730 5.560 5.690 772,170 -0.15(-2.57%)
Jan 19, 2010 5.820 5.850 5.750 5.840 20,152 +0.02(+0.34%)
Jan 15, 2010 5.820 5.820 5.820 0 -0.17(-2.84%)
Jan 14, 2010 5.950 6.000 5.950 5.990 369,700 -0.03(-0.50%)
Jan 13, 2010 5.990 6.030 5.950 6.020 445,905 +0.03(+0.50%)
Jan 12, 2010 5.950 6.040 5.940 5.990 365,325 -0.05(-0.83%)
Jan 11, 2010 6.050 6.100 5.980 6.040 623,906 +0.00(+0.00%)
Jan 08, 2010 5.990 6.040 5.940 6.040 68,337 +0.13(+2.20%)
Jan 07, 2010 5.910 5.970 5.910 5.910 29,432 +0.05(+0.85%)
Jan 06, 2010 5.870 5.930 5.820 5.860 124,781 +0.07(+1.21%)
Jan 05, 2010 5.810 5.840 5.760 5.790 239,426 -0.03(-0.52%)
Jan 04, 2010 5.800 5.900 5.800 5.820 107,944 -0.03(-0.51%)
Dec 31, 2009 5.850 5.850 5.850 0 +0.05(+0.86%)
Dec 30, 2009 5.710 5.800 5.710 5.800 45,949 +0.00(+0.00%)
Dec 29, 2009 5.790 5.920 5.790 5.800 29,922 +0.01(+0.17%)
Dec 28, 2009 5.770 5.870 5.770 5.790 33,852 -0.03(-0.52%)
Dec 24, 2009 5.880 5.890 5.820 5.820 12,602 +0.01(+0.17%)
Dec 23, 2009 5.720 5.870 5.720 5.810 51,369 +0.03(+0.52%)
Dec 22, 2009 5.790 5.820 5.750 5.780 29,933 +0.12(+2.12%)
Dec 21, 2009 5.720 5.770 5.660 5.660 59,403 -0.04(-0.70%)
Dec 18, 2009 5.690 5.750 5.630 5.700 74,649 +0.02(+0.35%)
Dec 17, 2009 5.830 5.830 5.680 5.680 39,913 -0.12(-2.07%)
Dec 16, 2009 5.830 5.920 5.790 5.800 160,118 -0.06(-1.02%)
Dec 15, 2009 5.840 5.920 5.790 5.860 49,629 -0.09(-1.51%)
Dec 14, 2009 6.020 6.060 5.950 5.950 42,378 +0.05(+0.85%)
Dec 11, 2009 5.920 5.980 5.880 5.900 29,187 +0.00(+0.00%)
Dec 10, 2009 5.880 5.990 5.880 5.900 35,855 +0.00(+0.00%)
Dec 09, 2009 5.830 5.980 5.830 5.900 47,274 -0.10(-1.67%)
Dec 08, 2009 5.920 6.020 5.920 6.000 26,225 -0.10(-1.64%)
Dec 07, 2009 6.150 6.170 6.080 6.100 28,413 -0.10(-1.61%)
Dec 04, 2009 6.150 6.220 6.080 6.200 37,017 +0.10(+1.64%)
Dec 03, 2009 6.130 6.240 6.100 6.100 147,413 -0.08(-1.29%)
Dec 02, 2009 6.120 6.180 6.100 6.180 29,022 -0.07(-1.12%)
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.