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 31, 2016 4.540 4.540 4.450 4.490 56,723 -0.01(-0.22%)
May 27, 2016 4.500 4.500 4.500 0 -0.02(-0.44%)
May 26, 2016 4.520 4.530 4.510 4.520 39,796 +0.04(+0.89%)
May 25, 2016 4.480 4.520 4.480 4.480 1,313,253 +0.01(+0.22%)
May 24, 2016 4.435 4.500 4.430 4.470 64,067 +0.08(+1.94%)
May 23, 2016 4.400 4.410 4.360 4.385 16,055 -0.03(-0.68%)
May 20, 2016 4.420 4.450 4.390 4.415 33,178 +0.00(+0.11%)
May 19, 2016 4.370 4.410 4.370 4.410 47,425 +0.01(+0.23%)
May 18, 2016 4.420 4.450 4.360 4.400 63,527 +0.02(+0.46%)
May 17, 2016 4.400 4.440 4.372 4.380 27,365 -0.12(-2.67%)
May 16, 2016 4.505 4.520 4.480 4.500 23,381 +0.01(+0.22%)
May 13, 2016 4.490 4.510 4.440 4.490 16,094 -0.02(-0.44%)
May 12, 2016 4.510 4.530 4.490 4.510 23,954 +0.03(+0.67%)
May 11, 2016 4.465 4.490 4.450 4.480 24,316 -0.02(-0.44%)
May 10, 2016 4.470 4.506 4.470 4.500 113,194 +0.08(+1.81%)
May 09, 2016 4.360 4.420 4.360 4.420 35,764 -0.02(-0.45%)
May 06, 2016 4.400 4.440 4.400 4.440 10,784 -0.03(-0.67%)
May 05, 2016 4.460 4.470 4.410 4.470 15,855 +0.00(+0.00%)
May 04, 2016 4.445 4.470 4.410 4.470 33,159 +0.02(+0.45%)
May 03, 2016 4.420 4.450 4.410 4.450 114,888 -0.09(-1.98%)
May 02, 2016 4.470 4.540 4.450 4.540 37,751 +0.03(+0.67%)
Apr 29, 2016 4.550 4.550 4.470 4.510 47,588 -0.06(-1.31%)
Apr 28, 2016 4.450 4.570 4.450 4.570 67,162 +0.08(+1.78%)
Apr 27, 2016 4.445 4.510 4.420 4.490 156,079 +0.09(+2.05%)
Apr 26, 2016 4.400 4.410 4.380 4.400 40,046 +0.07(+1.62%)
Apr 25, 2016 4.315 4.360 4.300 4.330 56,808 +0.02(+0.46%)
Apr 22, 2016 4.310 4.350 4.290 4.310 46,141 -0.04(-0.92%)
Apr 21, 2016 4.300 4.356 4.300 4.350 16,445 -0.04(-0.91%)
Apr 20, 2016 4.390 4.410 4.370 4.390 90,442 +0.01(+0.23%)
Apr 19, 2016 4.350 4.430 4.350 4.380 54,405 +0.06(+1.39%)
Apr 18, 2016 4.300 4.350 4.300 4.320 17,826 +0.05(+1.17%)
Apr 15, 2016 4.240 4.270 4.210 4.270 21,940 +0.01(+0.23%)
Apr 14, 2016 4.240 4.280 4.240 4.260 25,485 +0.02(+0.47%)
Apr 13, 2016 4.290 4.290 4.230 4.240 18,666 -0.02(-0.47%)
Apr 12, 2016 4.205 4.260 4.205 4.260 21,756 +0.01(+0.24%)
Apr 11, 2016 4.280 4.300 4.230 4.250 39,316 -0.01(-0.23%)
Apr 08, 2016 4.185 4.280 4.170 4.260 1,189,495 +0.14(+3.40%)
Apr 07, 2016 4.130 4.145 4.090 4.120 14,893 -0.10(-2.37%)
Apr 06, 2016 4.190 4.220 4.170 4.220 32,166 +0.02(+0.48%)
Apr 05, 2016 4.200 4.220 4.160 4.200 2,022,623 -0.10(-2.44%)
Apr 04, 2016 4.300 4.320 4.290 4.305 982,700 -0.07(-1.49%)
Apr 01, 2016 4.360 4.390 4.340 4.370 54,888 -0.04(-0.91%)
Mar 31, 2016 4.444 4.450 4.360 4.410 29,060 -0.08(-1.78%)
Mar 30, 2016 4.500 4.510 4.460 4.490 35,281 +0.03(+0.67%)
Mar 29, 2016 4.350 4.460 4.350 4.460 39,379 +0.09(+2.06%)
Mar 28, 2016 4.340 4.380 4.330 4.370 52,390 +0.06(+1.39%)
Mar 24, 2016 4.310 4.310 4.310 0 +0.02(+0.47%)
Mar 23, 2016 4.320 4.348 4.280 4.290 42,287 -0.04(-0.92%)
Mar 22, 2016 4.300 4.360 4.290 4.330 36,187 -0.05(-1.14%)
Mar 21, 2016 4.320 4.390 4.310 4.380 22,719 -0.02(-0.45%)
Mar 18, 2016 4.410 4.410 4.360 4.400 20,876 +0.00(+0.00%)
Mar 17, 2016 4.310 4.412 4.310 4.400 87,830 +0.08(+1.73%)
Mar 16, 2016 4.240 4.340 4.220 4.325 56,277 +0.04(+0.82%)
Mar 15, 2016 4.240 4.290 4.240 4.290 67,271 +0.01(+0.23%)
Mar 14, 2016 4.280 4.310 4.260 4.280 41,900 -0.07(-1.61%)
Mar 11, 2016 4.290 4.350 4.280 4.350 66,066 +0.11(+2.59%)
Mar 10, 2016 4.225 4.274 4.190 4.240 46,896 +0.10(+2.42%)
Mar 09, 2016 4.110 4.150 4.110 4.140 21,573 +0.13(+3.37%)
Mar 08, 2016 4.010 4.010 3.990 4.005 74,291 +0.04(+1.14%)
Mar 07, 2016 3.945 3.980 3.920 3.960 55,909 -0.10(-2.46%)
Mar 04, 2016 4.030 4.060 4.030 4.060 50,531 +0.06(+1.50%)
Mar 03, 2016 3.985 4.030 3.970 4.000 24,619 -0.01(-0.25%)
Mar 02, 2016 3.953 4.010 3.950 4.010 21,963 -0.03(-0.62%)
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.