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

Enel Societa Per Azi ADR (OP: ENLAY )

7.080 UNCHANGED
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 (%)
Mar 31, 2010 5.600 5.600 5.480 5.550 11,221 +0.01(+0.18%)
Mar 30, 2010 5.590 5.590 5.500 5.540 31,123 -0.01(-0.18%)
Mar 29, 2010 5.530 5.590 5.520 5.550 30,376 +0.10(+1.83%)
Mar 26, 2010 5.470 5.640 5.400 5.450 23,468 +0.00(+0.00%)
Mar 25, 2010 5.490 5.500 5.420 5.450 43,320 +0.05(+0.93%)
Mar 24, 2010 5.430 5.500 5.400 5.400 27,408 -0.20(-3.57%)
Mar 23, 2010 5.470 5.600 5.470 5.600 14,579 +0.03(+0.54%)
Mar 22, 2010 5.500 5.590 5.440 5.570 19,809 +0.07(+1.27%)
Mar 19, 2010 5.510 5.590 5.500 5.500 28,359 -0.10(-1.79%)
Mar 18, 2010 5.680 5.680 5.500 5.600 8,347 -0.14(-2.44%)
Mar 17, 2010 5.720 5.740 5.700 5.740 171,633 +0.05(+0.88%)
Mar 16, 2010 5.670 5.730 5.670 5.690 31,717 +0.09(+1.61%)
Mar 15, 2010 5.650 5.650 5.600 5.600 12,114 -0.05(-0.88%)
Mar 12, 2010 5.650 5.690 5.630 5.650 23,821 +0.00(+0.00%)
Mar 11, 2010 5.620 5.700 5.620 5.650 12,811 +0.06(+1.07%)
Mar 10, 2010 5.570 5.650 5.570 5.590 15,579 +0.00(+0.00%)
Mar 09, 2010 5.530 5.590 5.530 5.590 6,867 +0.01(+0.18%)
Mar 08, 2010 5.620 5.620 5.540 5.580 21,264 +0.08(+1.45%)
Mar 05, 2010 5.450 5.550 5.440 5.500 11,020 +0.05(+0.92%)
Mar 04, 2010 5.470 5.470 5.410 5.450 73,977 -0.03(-0.55%)
Mar 03, 2010 5.440 5.533 5.440 5.480 117,664 +0.08(+1.48%)
Mar 02, 2010 5.420 5.450 5.380 5.400 8,142 -0.03(-0.55%)
Mar 01, 2010 5.390 5.430 5.320 5.430 21,915 +0.08(+1.50%)
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%)
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.