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

Enel Societa Per Azi ADR (OP: ENLAY )

7.180 +0.100 (+1.41%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 28, 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 28, 2011 5.940 5.980 5.890 5.970 28,970 +0.10(+1.70%)
Feb 25, 2011 5.850 5.900 5.850 5.870 12,682 +0.05(+0.86%)
Feb 24, 2011 5.790 5.870 5.770 5.820 22,293 +0.09(+1.57%)
Feb 23, 2011 5.680 5.750 5.680 5.730 34,563 +0.10(+1.78%)
Feb 22, 2011 5.850 5.850 5.620 5.630 456,410 -0.26(-4.35%)
Feb 18, 2011 5.780 5.890 5.780 5.886 174,847 +0.03(+0.44%)
Feb 17, 2011 5.800 5.870 5.790 5.860 30,551 +0.01(+0.17%)
Feb 16, 2011 5.740 5.880 5.740 5.850 20,899 +0.13(+2.27%)
Feb 15, 2011 5.740 5.770 5.710 5.720 24,837 -0.08(-1.38%)
Feb 14, 2011 5.790 5.820 5.730 5.800 19,304 -0.04(-0.68%)
Feb 11, 2011 5.800 5.850 5.770 5.840 16,480 +0.04(+0.69%)
Feb 10, 2011 5.760 5.850 5.730 5.800 37,876 -0.07(-1.19%)
Feb 09, 2011 5.840 5.910 5.840 5.870 38,377 +0.04(+0.69%)
Feb 08, 2011 5.790 5.830 5.770 5.830 1,379,787 +0.08(+1.39%)
Feb 07, 2011 5.690 5.750 5.690 5.750 7,795 +0.03(+0.52%)
Feb 04, 2011 5.730 5.730 5.670 5.720 14,844 +0.01(+0.18%)
Feb 03, 2011 5.670 5.720 5.600 5.710 15,021 -0.03(-0.52%)
Feb 02, 2011 5.710 5.740 5.700 5.740 68,704 -0.06(-1.03%)
Feb 01, 2011 5.710 5.820 5.710 5.800 38,770 +0.20(+3.57%)
Jan 31, 2011 5.630 5.690 5.600 5.600 10,878 +0.03(+0.54%)
Jan 28, 2011 5.620 5.640 5.510 5.570 15,976 -0.12(-2.11%)
Jan 27, 2011 5.640 5.700 5.610 5.690 604,894 +0.14(+2.52%)
Jan 26, 2011 5.550 5.600 5.500 5.550 21,042 +0.00(+0.00%)
Jan 25, 2011 5.510 5.580 5.510 5.550 18,998 -0.03(-0.54%)
Jan 24, 2011 5.540 5.590 5.540 5.580 27,040 -0.01(-0.18%)
Jan 21, 2011 5.550 5.600 5.520 5.590 37,650 +0.08(+1.45%)
Jan 20, 2011 5.420 5.510 5.420 5.510 843,713 +0.12(+2.23%)
Jan 19, 2011 5.360 5.390 5.340 5.390 27,349 +0.17(+3.26%)
Jan 18, 2011 5.250 5.250 5.190 5.220 30,731 +0.04(+0.77%)
Jan 14, 2011 5.130 5.220 5.120 5.180 26,291 +0.09(+1.77%)
Jan 13, 2011 5.130 5.140 5.090 5.090 85,391 +0.09(+1.80%)
Jan 12, 2011 4.890 5.000 4.890 5.000 14,290 +0.23(+4.82%)
Jan 11, 2011 4.740 4.810 4.730 4.770 12,570 -0.01(-0.21%)
Jan 10, 2011 4.790 4.800 4.720 4.780 31,449 -0.07(-1.44%)
Jan 07, 2011 4.910 4.930 4.850 4.850 23,053 -0.05(-1.02%)
Jan 06, 2011 5.000 5.020 4.900 4.900 32,749 -0.03(-0.61%)
Jan 05, 2011 4.940 4.980 4.900 4.930 11,451 -0.12(-2.38%)
Jan 04, 2011 5.090 5.090 5.020 5.050 37,628 +0.04(+0.80%)
Jan 03, 2011 5.010 5.050 4.990 5.010 86,313 +0.05(+1.01%)
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%)
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.