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

Enel Societa Per Azi ADR (OP: ENLAY )

7.220 +0.010 (+0.14%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 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 (%)
Apr 29, 2011 7.070 7.150 7.050 7.070 23,082 -0.04(-0.56%)
Apr 28, 2011 7.080 7.200 7.080 7.110 42,093 +0.02(+0.28%)
Apr 27, 2011 6.930 7.090 6.920 7.090 22,828 +0.24(+3.50%)
Apr 26, 2011 6.800 6.900 6.790 6.850 26,213 +0.03(+0.44%)
Apr 25, 2011 6.860 6.860 6.720 6.820 130,570 +0.08(+1.19%)
Apr 21, 2011 6.740 6.780 6.730 6.740 29,877 +0.03(+0.45%)
Apr 20, 2011 6.650 6.710 6.630 6.710 36,649 +0.21(+3.23%)
Apr 19, 2011 6.430 6.520 6.420 6.500 24,932 +0.12(+1.88%)
Apr 18, 2011 6.460 6.470 6.340 6.380 34,696 -0.28(-4.20%)
Apr 15, 2011 6.680 6.700 6.610 6.660 12,896 -0.01(-0.15%)
Apr 14, 2011 6.560 6.680 6.550 6.670 10,474 +0.05(+0.76%)
Apr 13, 2011 6.670 6.690 6.590 6.620 35,362 +0.11(+1.69%)
Apr 12, 2011 6.560 6.590 6.510 6.510 17,851 -0.10(-1.51%)
Apr 11, 2011 6.600 6.630 6.550 6.610 14,949 -0.01(-0.15%)
Apr 08, 2011 6.520 6.620 6.520 6.620 12,230 +0.12(+1.85%)
Apr 07, 2011 6.420 6.500 6.420 6.500 27,485 -0.09(-1.37%)
Apr 06, 2011 6.510 6.600 6.470 6.590 12,923 +0.01(+0.15%)
Apr 05, 2011 6.450 6.590 6.450 6.580 31,972 +0.13(+2.02%)
Apr 04, 2011 6.380 6.450 6.370 6.450 68,822 +0.13(+2.06%)
Apr 01, 2011 6.290 6.350 6.250 6.320 22,259 +0.02(+0.32%)
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%)
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.