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: 2:22 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 (%)
Mar 31, 2009 4.730 4.820 4.690 4.750 35,482 +0.11(+2.37%)
Mar 30, 2009 4.880 4.880 4.580 4.640 10,896 -0.36(-7.20%)
Mar 26, 2009 5.060 5.060 4.960 5.000 11,951 +0.01(+0.20%)
Mar 25, 2009 5.000 5.100 4.960 4.990 18,026 -0.01(-0.20%)
Mar 24, 2009 4.950 5.100 4.930 5.000 19,484 +0.00(+0.00%)
Mar 23, 2009 5.000 5.150 4.900 5.000 9,257 +0.15(+3.09%)
Mar 20, 2009 4.810 5.000 4.700 4.850 22,520 +0.10(+2.11%)
Mar 19, 2009 4.710 4.750 4.650 4.750 17,567 +0.05(+1.06%)
Mar 18, 2009 4.520 4.700 4.400 4.700 34,259 +0.25(+5.62%)
Mar 17, 2009 4.440 4.500 4.380 4.450 57,893 +0.01(+0.23%)
Mar 16, 2009 4.490 4.550 4.350 4.440 14,720 +0.14(+3.26%)
Mar 13, 2009 4.360 4.360 4.300 4.300 3,790 -0.30(-6.52%)
Mar 12, 2009 4.400 4.750 4.400 4.600 38,482 +0.29(+6.73%)
Mar 11, 2009 4.500 4.500 4.200 4.310 43,881 -0.04(-0.92%)
Mar 10, 2009 4.340 4.450 4.250 4.350 27,166 +0.21(+5.07%)
Mar 09, 2009 4.150 4.200 4.050 4.140 34,583 -0.21(-4.83%)
Mar 06, 2009 4.390 4.470 4.250 4.350 22,680 -0.09(-2.03%)
Mar 05, 2009 4.550 4.570 4.440 4.440 14,829 -0.11(-2.42%)
Mar 04, 2009 4.550 4.670 4.500 4.550 77,798 +0.00(+0.00%)
Mar 02, 2009 4.750 4.850 4.550 4.550 43,074 -0.50(-9.90%)
Feb 27, 2009 4.900 5.050 4.900 5.050 34,824 -0.25(-4.72%)
Feb 26, 2009 5.420 5.430 5.300 5.300 25,561 -0.13(-2.39%)
Feb 25, 2009 5.420 5.440 5.270 5.430 30,623 -0.09(-1.63%)
Feb 24, 2009 5.450 5.590 5.370 5.520 34,554 +0.09(+1.66%)
Feb 23, 2009 5.600 5.600 5.370 5.430 20,512 -0.07(-1.27%)
Feb 20, 2009 5.450 5.510 5.360 5.500 7,881 +0.00(+0.00%)
Feb 19, 2009 5.520 5.610 5.450 5.500 39,837 +0.11(+2.04%)
Feb 18, 2009 5.470 5.470 5.310 5.390 18,988 -0.11(-2.00%)
Feb 17, 2009 5.520 5.580 5.450 5.500 5,530 -0.08(-1.43%)
Feb 13, 2009 5.650 5.670 5.550 5.580 10,186 -0.13(-2.28%)
Feb 12, 2009 5.710 5.710 5.500 5.710 27,889 -0.09(-1.55%)
Feb 11, 2009 5.770 5.890 5.690 5.800 13,926 +0.04(+0.69%)
Feb 10, 2009 5.950 6.080 5.760 5.760 25,515 -0.28(-4.64%)
Feb 09, 2009 6.200 6.200 6.030 6.040 4,661 -0.11(-1.79%)
Feb 06, 2009 6.050 6.200 6.050 6.150 2,511 +0.10(+1.65%)
Feb 05, 2009 5.820 6.130 5.820 6.050 14,387 +0.11(+1.85%)
Feb 04, 2009 6.000 6.080 5.920 5.940 37,997 +0.06(+1.02%)
Feb 03, 2009 5.530 5.900 5.530 5.880 35,857 +0.28(+5.00%)
Feb 02, 2009 5.430 5.600 5.430 5.600 8,933 +0.10(+1.82%)
Jan 30, 2009 5.640 5.840 5.500 5.500 6,310 -0.12(-2.14%)
Jan 29, 2009 5.780 5.780 5.520 5.620 44,227 -0.08(-1.40%)
Jan 28, 2009 5.700 5.900 5.690 5.700 254,921 +0.08(+1.42%)
Jan 27, 2009 5.770 5.770 5.560 5.620 63,914 -0.13(-2.26%)
Jan 26, 2009 5.600 5.750 5.500 5.750 43,842 +0.23(+4.17%)
Jan 23, 2009 5.440 5.520 5.300 5.520 26,351 -0.03(-0.54%)
Jan 22, 2009 5.450 5.550 5.400 5.550 19,282 -0.15(-2.63%)
Jan 21, 2009 5.510 5.700 5.500 5.700 48,469 +0.10(+1.79%)
Jan 20, 2009 5.700 5.740 5.500 5.600 27,466 -0.14(-2.44%)
Jan 16, 2009 5.800 5.800 5.670 5.740 26,817 +0.06(+1.06%)
Jan 15, 2009 5.750 5.750 5.500 5.680 28,561 +0.05(+0.89%)
Jan 14, 2009 5.570 5.740 5.500 5.630 24,708 -0.07(-1.23%)
Jan 13, 2009 5.700 5.850 5.600 5.700 26,948 -0.30(-5.00%)
Jan 12, 2009 5.800 6.000 5.750 6.000 5,160 -0.10(-1.64%)
Jan 09, 2009 6.050 6.200 5.980 6.100 7,527 -0.20(-3.17%)
Jan 08, 2009 6.250 6.380 6.100 6.300 19,039 +0.05(+0.80%)
Jan 07, 2009 6.250 6.350 6.200 6.250 12,516 +0.03(+0.48%)
Jan 06, 2009 6.500 6.500 6.200 6.220 184,167 -0.51(-7.58%)
Jan 05, 2009 6.350 6.730 6.200 6.730 58,845 +0.28(+4.34%)
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.