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

Enel Societa Per Azi ADR (OP: ENLAY )

7.080 +0.030 (+0.43%)
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, 2011 6.210 6.300 6.210 6.300 11,408 +0.05(+0.80%)
Mar 30, 2011 6.250 6.250 6.250 6.250 30,020 +0.08(+1.30%)
Mar 29, 2011 6.050 6.170 6.050 6.170 22,580 +0.19(+3.18%)
Mar 28, 2011 6.020 6.030 5.980 5.980 33,382 +0.05(+0.84%)
Mar 25, 2011 5.960 6.030 5.930 5.930 134,604 -0.11(-1.82%)
Mar 24, 2011 5.970 6.090 5.960 6.040 51,557 +0.04(+0.67%)
Mar 23, 2011 5.900 6.000 5.880 6.000 13,633 +0.08(+1.35%)
Mar 22, 2011 5.930 5.960 5.900 5.920 15,372 +0.06(+1.02%)
Mar 21, 2011 5.870 5.910 5.810 5.860 27,751 +0.14(+2.45%)
Mar 18, 2011 5.800 5.800 5.710 5.720 46,714 -0.01(-0.17%)
Mar 17, 2011 5.700 5.770 5.660 5.730 40,614 +0.20(+3.62%)
Mar 16, 2011 5.620 5.680 5.430 5.530 988,219 -0.05(-0.90%)
Mar 15, 2011 5.510 5.640 5.430 5.580 65,647 -0.04(-0.71%)
Mar 14, 2011 5.690 5.690 5.600 5.620 17,159 -0.16(-2.77%)
Mar 11, 2011 5.660 5.780 5.660 5.780 19,080 +0.10(+1.76%)
Mar 10, 2011 5.730 5.760 5.680 5.680 31,008 -0.17(-2.91%)
Mar 09, 2011 5.900 5.900 5.840 5.850 15,702 -0.01(-0.17%)
Mar 08, 2011 5.750 5.870 5.750 5.860 18,406 -0.01(-0.17%)
Mar 07, 2011 5.900 5.930 5.810 5.870 17,242 +0.01(+0.17%)
Mar 04, 2011 5.900 5.900 5.820 5.860 29,026 -0.05(-0.85%)
Mar 03, 2011 5.900 5.910 5.830 5.910 9,476 +0.07(+1.20%)
Mar 02, 2011 5.840 5.900 5.830 5.840 16,548 +0.05(+0.86%)
Mar 01, 2011 5.880 5.890 5.790 5.790 30,976 -0.18(-3.02%)
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%)
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.