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

Enel Societa Per Azi ADR (OP: ENLAY )

7.300 -0.020 (-0.27%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 20, 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 28, 2010 4.650 4.640 4.530 4.570 31,554 -0.08(-1.72%)
May 27, 2010 4.450 4.650 4.450 4.650 43,048 +0.34(+7.89%)
May 26, 2010 4.380 4.440 4.290 4.310 224,891 -0.05(-1.15%)
May 25, 2010 4.240 4.360 4.180 4.360 124,266 -0.02(-0.46%)
May 24, 2010 4.470 4.470 4.380 4.380 49,931 -0.06(-1.35%)
May 21, 2010 4.290 4.470 4.290 4.440 22,232 +0.04(+0.91%)
May 20, 2010 4.320 4.440 4.320 4.400 185,007 -0.05(-1.12%)
May 19, 2010 4.380 4.470 4.350 4.450 27,920 -0.06(-1.33%)
May 18, 2010 4.560 4.570 4.360 4.510 62,966 +0.11(+2.50%)
May 17, 2010 4.420 4.500 4.360 4.400 25,352 +0.00(+0.00%)
May 14, 2010 4.550 4.550 4.390 4.400 89,175 -0.40(-8.33%)
May 13, 2010 4.690 4.800 4.680 4.800 92,556 -0.11(-2.24%)
May 12, 2010 4.880 4.940 4.790 4.910 48,398 +0.21(+4.47%)
May 11, 2010 4.770 4.860 4.700 4.700 17,736 -0.14(-2.89%)
May 10, 2010 4.800 4.900 4.800 4.840 13,411 +0.40(+9.01%)
May 07, 2010 4.580 4.650 4.370 4.440 41,561 -0.17(-3.69%)
May 06, 2010 4.680 4.740 4.300 4.610 56,869 -0.18(-3.76%)
May 05, 2010 4.810 4.840 4.790 4.790 39,476 -0.14(-2.84%)
May 04, 2010 5.130 5.130 4.920 4.930 32,799 -0.29(-5.56%)
May 03, 2010 5.180 5.250 5.180 5.220 34,725 +0.04(+0.77%)
Apr 30, 2010 5.240 5.240 5.180 5.180 23,805 -0.04(-0.77%)
Apr 29, 2010 5.130 5.220 5.120 5.220 33,249 +0.07(+1.36%)
Apr 28, 2010 5.300 5.300 5.110 5.150 21,324 -0.16(-3.01%)
Apr 27, 2010 5.430 5.450 5.290 5.310 23,725 -0.13(-2.39%)
Apr 26, 2010 5.440 5.500 5.430 5.440 26,389 -0.04(-0.73%)
Apr 23, 2010 5.430 5.520 5.430 5.480 45,358 -0.04(-0.72%)
Apr 22, 2010 5.480 5.520 5.450 5.520 44,383 -0.01(-0.18%)
Apr 21, 2010 5.540 5.590 5.520 5.530 42,535 -0.12(-2.12%)
Apr 20, 2010 5.680 5.680 5.550 5.650 25,987 +0.09(+1.62%)
Apr 19, 2010 5.530 5.560 5.530 5.560 7,300 -0.03(-0.54%)
Apr 16, 2010 5.680 5.680 5.540 5.590 18,806 -0.06(-1.06%)
Apr 15, 2010 5.680 5.710 5.650 5.650 15,546 +0.10(+1.80%)
Apr 14, 2010 5.670 5.670 5.550 5.550 21,622 +0.00(+0.00%)
Apr 13, 2010 5.610 5.620 5.550 5.550 9,748 -0.05(-0.89%)
Apr 12, 2010 5.610 5.650 5.600 5.600 6,989 +0.06(+1.08%)
Apr 09, 2010 5.490 5.580 5.490 5.540 9,047 +0.04(+0.73%)
Apr 08, 2010 5.430 5.500 5.400 5.500 13,110 +0.00(+0.00%)
Apr 07, 2010 5.500 5.500 5.450 5.500 10,435 -0.04(-0.72%)
Apr 06, 2010 5.460 5.590 5.460 5.540 14,020 -0.11(-1.95%)
Apr 05, 2010 5.670 5.670 5.550 5.650 16,959 -0.01(-0.18%)
Apr 01, 2010 5.660 5.660 5.660 0 +0.11(+1.98%)
Mar 31, 2010 5.600 5.600 5.480 5.550 11,221 +0.01(+0.18%)
Mar 30, 2010 5.590 5.590 5.500 5.540 31,123 -0.01(-0.18%)
Mar 29, 2010 5.530 5.590 5.520 5.550 30,376 +0.10(+1.83%)
Mar 26, 2010 5.470 5.640 5.400 5.450 23,468 +0.00(+0.00%)
Mar 25, 2010 5.490 5.500 5.420 5.450 43,320 +0.05(+0.93%)
Mar 24, 2010 5.430 5.500 5.400 5.400 27,408 -0.20(-3.57%)
Mar 23, 2010 5.470 5.600 5.470 5.600 14,579 +0.03(+0.54%)
Mar 22, 2010 5.500 5.590 5.440 5.570 19,809 +0.07(+1.27%)
Mar 19, 2010 5.510 5.590 5.500 5.500 28,359 -0.10(-1.79%)
Mar 18, 2010 5.680 5.680 5.500 5.600 8,347 -0.14(-2.44%)
Mar 17, 2010 5.720 5.740 5.700 5.740 171,633 +0.05(+0.88%)
Mar 16, 2010 5.670 5.730 5.670 5.690 31,717 +0.09(+1.61%)
Mar 15, 2010 5.650 5.650 5.600 5.600 12,114 -0.05(-0.88%)
Mar 12, 2010 5.650 5.690 5.630 5.650 23,821 +0.00(+0.00%)
Mar 11, 2010 5.620 5.700 5.620 5.650 12,811 +0.06(+1.07%)
Mar 10, 2010 5.570 5.650 5.570 5.590 15,579 +0.00(+0.00%)
Mar 09, 2010 5.530 5.590 5.530 5.590 6,867 +0.01(+0.18%)
Mar 08, 2010 5.620 5.620 5.540 5.580 21,264 +0.08(+1.45%)
Mar 05, 2010 5.450 5.550 5.440 5.500 11,020 +0.05(+0.92%)
Mar 04, 2010 5.470 5.470 5.410 5.450 73,977 -0.03(-0.55%)
Mar 03, 2010 5.440 5.533 5.440 5.480 117,664 +0.08(+1.48%)
Mar 02, 2010 5.420 5.450 5.380 5.400 8,142 -0.03(-0.55%)
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.