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

Enel Societa Per Azi ADR (OP: ENLAY )

7.088 -0.042 (-0.59%)
Streaming Delayed Price Updated: 1:29 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 (%)
Jul 29, 2011 5.630 5.840 5.630 5.670 67,602 -0.05(-0.87%)
Jul 28, 2011 5.690 5.820 5.690 5.720 33,846 +0.03(+0.53%)
Jul 27, 2011 5.840 5.840 5.690 5.690 19,731 -0.24(-4.05%)
Jul 26, 2011 5.950 6.060 5.900 5.930 142,226 -0.03(-0.50%)
Jul 25, 2011 5.940 6.000 5.900 5.960 15,728 -0.02(-0.33%)
Jul 22, 2011 5.990 6.020 5.980 5.980 25,441 -0.03(-0.50%)
Jul 21, 2011 5.920 6.040 5.910 6.010 69,211 +0.22(+3.80%)
Jul 20, 2011 5.740 5.850 5.710 5.790 254,473 +0.20(+3.58%)
Jul 19, 2011 5.600 5.680 5.580 5.590 527,644 +0.14(+2.57%)
Jul 18, 2011 5.520 5.600 5.430 5.450 289,157 -0.15(-2.68%)
Jul 15, 2011 5.670 5.720 5.580 5.600 520,282 -0.08(-1.41%)
Jul 14, 2011 5.790 5.820 5.680 5.680 13,636 -0.13(-2.24%)
Jul 13, 2011 5.780 5.900 5.710 5.810 31,617 +0.15(+2.65%)
Jul 12, 2011 5.640 5.770 5.640 5.660 78,093 -0.10(-1.74%)
Jul 11, 2011 5.790 5.920 5.690 5.760 67,871 -0.37(-6.04%)
Jul 08, 2011 6.170 6.190 6.060 6.130 20,335 -0.21(-3.31%)
Jul 07, 2011 6.300 6.340 6.280 6.340 70,506 +0.17(+2.76%)
Jul 06, 2011 6.220 6.240 6.140 6.170 29,519 -0.11(-1.75%)
Jul 05, 2011 6.330 6.340 6.240 6.280 24,842 -0.28(-4.27%)
Jul 01, 2011 6.400 6.560 6.380 6.560 37,218 -0.01(-0.15%)
Jun 30, 2011 6.360 6.570 6.360 6.570 69,684 +0.22(+3.46%)
Jun 29, 2011 6.350 6.430 6.280 6.350 32,218 +0.08(+1.28%)
Jun 28, 2011 6.140 6.270 6.140 6.270 76,772 +0.08(+1.29%)
Jun 27, 2011 6.030 6.200 6.020 6.190 39,871 +0.15(+2.48%)
Jun 24, 2011 6.070 6.140 6.010 6.040 207,039 -0.10(-1.63%)
Jun 23, 2011 6.040 6.160 6.030 6.140 100,859 -0.11(-1.76%)
Jun 22, 2011 6.190 6.340 6.190 6.250 40,041 +0.08(+1.30%)
Jun 21, 2011 6.160 6.280 6.160 6.170 47,904 +0.06(+0.98%)
Jun 20, 2011 6.140 6.170 6.080 6.110 48,986 -0.37(-5.71%)
Jun 17, 2011 6.530 6.530 6.380 6.480 40,320 +0.06(+0.93%)
Jun 16, 2011 6.350 6.470 6.320 6.420 46,576 +0.10(+1.58%)
Jun 15, 2011 6.400 6.440 6.300 6.320 41,450 -0.30(-4.53%)
Jun 14, 2011 6.550 6.650 6.540 6.620 22,379 +0.16(+2.48%)
Jun 13, 2011 6.440 6.530 6.420 6.460 22,738 -0.04(-0.62%)
Jun 10, 2011 6.610 6.610 6.430 6.500 50,744 -0.16(-2.40%)
Jun 09, 2011 6.540 6.720 6.540 6.660 32,855 +0.10(+1.52%)
Jun 08, 2011 6.620 6.670 6.550 6.560 32,153 -0.20(-2.96%)
Jun 07, 2011 6.700 6.790 6.680 6.760 28,384 +0.14(+2.11%)
Jun 06, 2011 6.740 6.750 6.620 6.620 63,332 -0.29(-4.20%)
Jun 03, 2011 6.800 6.970 6.750 6.910 232,010 +0.35(+5.34%)
May 24, 2011 6.500 6.650 6.470 6.560 27,930 +0.04(+0.61%)
May 23, 2011 6.500 6.530 6.440 6.520 51,888 -0.07(-1.06%)
May 20, 2011 6.740 6.770 6.550 6.590 78,942 -0.21(-3.09%)
May 19, 2011 6.780 6.800 6.700 6.800 22,793 +0.13(+1.95%)
May 18, 2011 6.610 6.740 6.610 6.670 30,409 +0.06(+0.91%)
May 17, 2011 6.580 6.660 6.530 6.610 199,284 -0.05(-0.75%)
May 16, 2011 6.600 6.740 6.600 6.660 87,189 -0.14(-2.06%)
May 13, 2011 6.690 6.800 6.660 6.800 141,988 -0.05(-0.73%)
May 12, 2011 6.540 6.850 6.540 6.850 33,451 +0.20(+3.01%)
May 11, 2011 6.680 6.770 6.630 6.650 26,285 -0.17(-2.49%)
May 10, 2011 6.700 6.820 6.680 6.820 43,045 +0.18(+2.71%)
May 09, 2011 6.520 6.640 6.510 6.640 43,816 +0.08(+1.22%)
May 06, 2011 6.680 6.710 6.530 6.560 31,336 -0.20(-2.96%)
May 05, 2011 6.880 6.880 6.750 6.760 25,758 -0.18(-2.59%)
May 04, 2011 7.100 7.100 6.900 6.940 24,540 -0.11(-1.56%)
May 03, 2011 7.010 7.130 7.010 7.050 23,775 -0.01(-0.14%)
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.