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 (%)
Mar 28, 2013 3.220 3.260 3.210 3.210 16,309 +0.04(+1.26%)
Mar 27, 2013 3.200 3.240 3.170 3.170 12,751 -0.06(-1.86%)
Mar 26, 2013 3.280 3.300 3.230 3.230 23,142 -0.05(-1.52%)
Mar 25, 2013 3.450 3.450 3.270 3.280 21,040 -0.20(-5.75%)
Mar 22, 2013 3.450 3.480 3.440 3.480 11,501 +0.13(+4.04%)
Mar 21, 2013 3.350 3.370 3.345 3.345 6,721 -0.03(-1.04%)
Mar 20, 2013 3.360 3.420 3.360 3.380 35,156 +0.05(+1.50%)
Mar 19, 2013 3.340 3.340 3.280 3.330 23,099 +0.03(+0.91%)
Mar 18, 2013 3.320 3.360 3.290 3.300 82,403 -0.08(-2.37%)
Mar 15, 2013 3.370 3.390 3.320 3.380 58,576 -0.01(-0.29%)
Mar 14, 2013 3.360 3.390 3.360 3.390 7,625 +0.04(+1.19%)
Mar 13, 2013 3.420 3.420 3.310 3.350 22,733 -0.21(-5.90%)
Mar 12, 2013 3.650 3.650 3.520 3.560 23,031 -0.07(-1.93%)
Mar 11, 2013 3.620 3.660 3.620 3.630 18,866 +0.03(+0.83%)
Mar 08, 2013 3.610 3.640 3.590 3.600 27,156 +0.01(+0.28%)
Mar 07, 2013 3.600 3.620 3.580 3.590 13,932 +0.06(+1.70%)
Mar 06, 2013 3.570 3.580 3.530 3.530 11,923 -0.07(-1.94%)
Mar 05, 2013 3.570 3.600 3.560 3.600 25,230 +0.04(+1.12%)
Mar 04, 2013 3.530 3.560 3.510 3.560 10,569 +0.09(+2.59%)
Mar 01, 2013 3.510 3.560 3.440 3.470 8,278 -0.11(-3.07%)
Feb 28, 2013 3.560 3.590 3.550 3.580 19,966 -0.01(-0.28%)
Feb 27, 2013 3.470 3.590 3.470 3.590 45,997 +0.10(+2.87%)
Feb 26, 2013 3.570 3.570 3.490 3.490 11,762 -0.26(-6.93%)
Feb 22, 2013 3.680 3.750 3.660 3.750 15,889 +0.10(+2.74%)
Feb 21, 2013 3.710 3.710 3.600 3.650 15,389 -0.12(-3.18%)
Feb 20, 2013 3.840 3.840 3.770 3.770 13,316 -0.10(-2.58%)
Feb 19, 2013 3.860 3.880 3.860 3.870 5,317 +0.05(+1.31%)
Feb 15, 2013 3.850 3.860 3.790 3.820 22,419 -0.03(-0.78%)
Feb 14, 2013 3.870 3.890 3.850 3.850 12,640 -0.10(-2.53%)
Feb 13, 2013 3.950 3.960 3.940 3.950 14,687 -0.03(-0.75%)
Feb 12, 2013 3.960 3.990 3.950 3.980 16,974 +0.09(+2.31%)
Feb 11, 2013 3.920 3.920 3.890 3.890 12,777 +0.02(+0.52%)
Feb 08, 2013 3.850 3.890 3.850 3.870 17,610 -0.01(-0.26%)
Feb 07, 2013 3.980 3.980 3.840 3.880 98,147 -0.11(-2.76%)
Feb 06, 2013 4.032 4.032 3.950 3.990 201,563 -0.01(-0.25%)
Feb 04, 2013 4.080 4.100 4.000 4.000 13,839 -0.24(-5.66%)
Feb 01, 2013 4.260 4.260 4.220 4.240 9,333 -0.05(-1.17%)
Jan 31, 2013 4.260 4.330 4.260 4.290 25,886 +0.00(+0.00%)
Jan 30, 2013 4.300 4.330 4.270 4.290 43,676 -0.04(-0.92%)
Jan 29, 2013 4.270 4.350 4.260 4.330 20,888 +0.08(+1.88%)
Jan 28, 2013 4.240 4.250 4.230 4.250 11,589 +0.04(+0.95%)
Jan 25, 2013 4.200 4.220 4.200 4.210 11,435 +0.04(+0.98%)
Jan 24, 2013 4.130 4.169 4.120 4.169 9,113 +0.09(+2.18%)
Jan 23, 2013 4.070 4.120 4.070 4.080 11,311 -0.05(-1.21%)
Jan 22, 2013 4.130 4.140 4.100 4.130 20,612 +0.00(+0.00%)
Jan 18, 2013 4.150 4.150 4.050 4.130 16,899 -0.07(-1.67%)
Jan 17, 2013 4.230 4.230 4.180 4.200 303,320 -0.03(-0.71%)
Jan 16, 2013 4.170 4.240 4.170 4.230 61,788 -0.05(-1.17%)
Jan 15, 2013 4.270 4.300 4.270 4.280 12,063 +0.00(+0.00%)
Jan 14, 2013 4.240 4.280 4.210 4.280 6,088 -0.02(-0.47%)
Jan 12, 2013 4.280 4.300 4.250 4.300 29,536 +0.00(+0.00%)
Jan 11, 2013 4.280 4.300 4.250 4.300 29,536 +0.05(+1.18%)
Jan 10, 2013 4.200 4.250 4.150 4.250 16,042 +0.09(+2.07%)
Jan 09, 2013 4.100 4.170 4.100 4.164 20,129 +0.04(+1.07%)
Jan 08, 2013 4.090 4.120 4.090 4.120 12,905 -0.03(-0.72%)
Jan 07, 2013 4.170 4.170 4.100 4.150 17,046 +0.01(+0.24%)
Jan 04, 2013 4.140 4.200 4.140 4.140 14,878 -0.05(-1.19%)
Jan 03, 2013 4.210 4.210 4.172 4.190 3,364 -0.06(-1.41%)
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.