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 (%)
May 30, 2014 5.680 5.680 5.610 5.610 19,656 -0.01(-0.11%)
May 29, 2014 5.580 5.640 5.580 5.616 18,864 -0.10(-1.82%)
May 28, 2014 5.630 5.720 5.630 5.720 14,551 +0.06(+1.06%)
May 27, 2014 5.650 5.660 5.620 5.660 16,461 +0.16(+2.91%)
May 23, 2014 5.500 5.500 5.500 0 +0.14(+2.61%)
May 22, 2014 5.350 5.370 5.320 5.360 13,079 -0.11(-2.01%)
May 21, 2014 5.442 5.490 5.430 5.470 525,899 +0.11(+2.05%)
May 20, 2014 5.400 5.401 5.340 5.360 239,545 -0.04(-0.74%)
May 19, 2014 5.430 5.430 5.380 5.400 245,958 -0.07(-1.28%)
May 16, 2014 5.476 5.476 5.420 5.470 26,625 +0.01(+0.18%)
May 15, 2014 5.490 5.490 5.400 5.460 24,391 -0.17(-3.02%)
May 14, 2014 5.670 5.670 5.630 5.630 14,982 -0.04(-0.79%)
May 13, 2014 5.760 5.760 5.660 5.675 5,478 -0.08(-1.48%)
May 12, 2014 5.750 5.780 5.740 5.760 14,304 +0.03(+0.52%)
May 09, 2014 5.790 5.790 5.690 5.730 6,452 -0.05(-0.87%)
May 08, 2014 5.690 5.810 5.680 5.780 18,997 +0.21(+3.77%)
May 07, 2014 5.580 5.600 5.530 5.570 20,812 +0.08(+1.46%)
May 06, 2014 5.520 5.522 5.470 5.490 15,186 -0.04(-0.72%)
May 05, 2014 5.530 5.570 5.500 5.530 27,889 -0.03(-0.54%)
May 02, 2014 5.580 5.610 5.560 5.560 99,386 -0.03(-0.54%)
May 01, 2014 5.670 5.670 5.590 5.590 26,451 -0.03(-0.53%)
Apr 30, 2014 5.600 5.620 5.580 5.620 10,218 -0.04(-0.71%)
Apr 29, 2014 5.640 5.680 5.600 5.660 22,854 +0.10(+1.80%)
Apr 28, 2014 5.550 5.580 5.480 5.560 33,803 +0.04(+0.72%)
Apr 25, 2014 5.590 5.590 5.470 5.520 289,807 -0.14(-2.47%)
Apr 24, 2014 5.630 5.680 5.580 5.660 13,862 +0.03(+0.53%)
Apr 23, 2014 5.620 5.660 5.600 5.630 18,056 -0.03(-0.53%)
Apr 22, 2014 5.640 5.710 5.610 5.660 130,577 +0.05(+0.89%)
Apr 21, 2014 5.640 5.640 5.590 5.610 19,459 +0.03(+0.54%)
Apr 17, 2014 5.580 5.580 5.580 0 -0.04(-0.71%)
Apr 16, 2014 5.530 5.630 5.520 5.620 21,327 +0.20(+3.69%)
Apr 15, 2014 5.470 5.470 5.320 5.420 18,188 -0.03(-0.55%)
Apr 14, 2014 5.460 5.500 5.431 5.450 1,095,233 -0.01(-0.18%)
Apr 11, 2014 5.400 5.510 5.400 5.460 0 -0.06(-1.09%)
Apr 10, 2014 5.610 5.610 5.480 5.520 24,266 -0.18(-3.16%)
Apr 09, 2014 5.630 5.720 5.630 5.700 62,797 +0.08(+1.42%)
Apr 08, 2014 5.570 5.630 5.560 5.620 519,625 -0.02(-0.35%)
Apr 07, 2014 5.670 5.670 5.620 5.640 737,386 +0.07(+1.26%)
Apr 04, 2014 5.620 5.620 5.560 5.570 0 -0.03(-0.54%)
Apr 03, 2014 5.560 5.620 5.560 5.600 44,011 +0.06(+1.08%)
Apr 02, 2014 5.490 5.550 5.490 5.540 24,290 -0.09(-1.60%)
Apr 01, 2014 5.660 5.660 5.590 5.630 281,183 +0.03(+0.54%)
Mar 31, 2014 5.600 5.650 5.580 5.600 22,787 +0.00(+0.09%)
Mar 28, 2014 5.560 5.610 5.560 5.595 0 +0.04(+0.63%)
Mar 27, 2014 5.500 5.600 5.500 5.560 22,307 +0.02(+0.36%)
Mar 26, 2014 5.530 5.550 5.500 5.540 65,466 +0.04(+0.73%)
Mar 25, 2014 5.440 5.500 5.430 5.500 33,401 +0.09(+1.63%)
Mar 24, 2014 5.430 5.460 5.380 5.412 30,058 -0.04(-0.70%)
Mar 21, 2014 5.520 5.570 5.450 5.450 0 -0.18(-3.20%)
Mar 20, 2014 5.580 5.720 5.540 5.630 26,178 +0.01(+0.18%)
Mar 19, 2014 5.610 5.680 5.540 5.620 51,014 -0.01(-0.18%)
Mar 18, 2014 5.640 5.670 5.590 5.630 27,268 +0.06(+1.08%)
Mar 17, 2014 5.490 5.600 5.490 5.570 17,263 +0.19(+3.53%)
Mar 14, 2014 5.330 5.400 5.300 5.380 0 +0.03(+0.56%)
Mar 13, 2014 5.490 5.520 5.340 5.350 47,431 +0.01(+0.19%)
Mar 12, 2014 5.370 5.370 5.260 5.340 71,094 +0.09(+1.71%)
Mar 11, 2014 5.240 5.300 5.200 5.250 33,154 +0.01(+0.19%)
Mar 10, 2014 5.250 5.310 5.190 5.240 33,279 +0.02(+0.38%)
Mar 07, 2014 5.290 5.290 5.210 5.220 0 -0.07(-1.32%)
Mar 06, 2014 5.260 5.300 5.250 5.290 12,214 +0.02(+0.38%)
Mar 05, 2014 5.150 5.270 5.150 5.270 21,833 +0.12(+2.33%)
Mar 04, 2014 5.040 5.160 5.040 5.150 37,013 +0.24(+4.89%)
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.