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: 3:13 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 31, 2012 2.840 2.840 2.770 2.790 68,083 +0.03(+1.09%)
Jul 30, 2012 2.740 2.810 2.740 2.760 5,085 +0.02(+0.73%)
Jul 27, 2012 2.680 2.780 2.680 2.740 58,726 +0.13(+4.98%)
Jul 26, 2012 2.590 2.640 2.580 2.610 117,447 +0.16(+6.53%)
Jul 25, 2012 2.450 2.490 2.420 2.450 146,978 +0.05(+2.08%)
Jul 24, 2012 2.500 2.510 2.370 2.400 143,970 -0.11(-4.38%)
Jul 23, 2012 2.580 2.580 2.500 2.510 35,170 -0.14(-5.28%)
Jul 20, 2012 2.700 2.700 2.640 2.650 53,350 -0.13(-4.68%)
Jul 19, 2012 2.820 2.820 2.770 2.780 35,302 -0.04(-1.42%)
Jul 18, 2012 2.820 2.860 2.780 2.820 51,911 -0.04(-1.40%)
Jul 17, 2012 2.880 2.910 2.830 2.860 30,242 -0.05(-1.72%)
Jul 16, 2012 2.830 2.930 2.830 2.910 13,123 -0.02(-0.68%)
Jul 14, 2012 2.850 2.930 2.832 2.930 17,864 +0.00(+0.00%)
Jul 13, 2012 2.850 2.930 2.832 2.930 17,864 +0.04(+1.38%)
Jul 12, 2012 2.880 2.890 2.810 2.890 33,632 -0.04(-1.37%)
Jul 11, 2012 2.930 3.000 2.930 2.930 10,411 +0.03(+1.03%)
Jul 10, 2012 3.010 3.010 2.900 2.900 20,652 -0.08(-2.68%)
Jul 09, 2012 2.980 2.980 2.950 2.980 21,446 +0.00(+0.00%)
Jul 06, 2012 2.970 2.990 2.940 2.980 9,684 -0.02(-0.67%)
Jul 05, 2012 3.030 3.040 2.992 3.000 38,740 -0.17(-5.36%)
Jul 03, 2012 3.130 3.170 3.120 3.170 11,822 -0.02(-0.63%)
Jul 02, 2012 3.160 3.200 3.140 3.190 26,347 +0.02(+0.50%)
Jun 29, 2012 3.150 3.190 3.090 3.174 37,395 +0.16(+5.45%)
Jun 28, 2012 2.940 3.010 2.930 3.010 32,943 +0.08(+2.73%)
Jun 27, 2012 2.940 2.970 2.910 2.930 23,201 +0.01(+0.34%)
Jun 26, 2012 2.890 2.920 2.840 2.920 27,913 +0.07(+2.46%)
Jun 25, 2012 2.870 2.900 2.840 2.850 36,417 -0.27(-8.65%)
Jun 22, 2012 3.030 3.120 2.990 3.120 59,655 +0.23(+7.96%)
Jun 21, 2012 2.980 3.000 2.890 2.890 38,263 -0.02(-0.69%)
Jun 20, 2012 2.930 2.950 2.890 2.910 33,173 +0.05(+1.75%)
Jun 19, 2012 2.830 2.900 2.810 2.860 47,985 +0.06(+2.14%)
Jun 18, 2012 2.890 2.890 2.770 2.800 165,068 -0.29(-9.39%)
Jun 15, 2012 3.050 3.130 3.050 3.090 36,992 +0.12(+4.04%)
Jun 14, 2012 2.920 3.010 2.920 2.970 36,393 +0.09(+3.13%)
Jun 13, 2012 2.904 2.930 2.870 2.880 39,461 -0.06(-2.04%)
Jun 12, 2012 2.900 2.950 2.840 2.940 107,209 +0.04(+1.38%)
Jun 11, 2012 2.990 2.990 2.900 2.900 24,612 -0.11(-3.65%)
Jun 08, 2012 2.920 3.020 2.920 3.010 19,370 +0.10(+3.44%)
Jun 07, 2012 2.950 2.960 2.900 2.910 36,220 -0.07(-2.35%)
Jun 06, 2012 2.910 2.980 2.900 2.980 45,575 +0.10(+3.47%)
Jun 05, 2012 2.860 2.880 2.830 2.880 74,562 -0.11(-3.68%)
Jun 04, 2012 2.920 2.990 2.870 2.990 177,363 +0.19(+6.79%)
Jun 02, 2012 2.790 2.850 2.790 2.800 19,894 +0.00(+0.00%)
Jun 01, 2012 2.790 2.850 2.790 2.800 19,894 -0.01(-0.36%)
May 31, 2012 2.810 2.910 2.780 2.810 90,577 -0.02(-0.71%)
May 30, 2012 2.810 2.840 2.790 2.830 68,596 -0.10(-3.41%)
May 29, 2012 2.940 2.950 2.870 2.930 21,043 -0.05(-1.68%)
May 25, 2012 2.920 2.990 2.920 2.980 13,583 +0.03(+1.02%)
May 24, 2012 2.970 2.970 2.910 2.950 13,633 +0.04(+1.37%)
May 23, 2012 2.950 2.950 2.860 2.910 44,885 -0.10(-3.32%)
May 22, 2012 2.980 3.040 2.980 3.010 333,553 +0.02(+0.67%)
May 21, 2012 2.940 3.010 2.930 2.990 21,329 +0.04(+1.36%)
May 18, 2012 3.000 3.000 2.950 2.950 32,118 +0.09(+3.15%)
May 17, 2012 2.900 2.910 2.850 2.860 25,357 -0.06(-2.05%)
May 16, 2012 2.960 3.000 2.920 2.920 30,238 -0.05(-1.68%)
May 15, 2012 3.000 3.020 2.940 2.970 67,522 -0.11(-3.57%)
May 14, 2012 3.040 3.120 3.040 3.080 42,863 -0.07(-2.38%)
May 11, 2012 3.180 3.210 3.150 3.155 10,830 -0.05(-1.41%)
May 10, 2012 3.190 3.200 3.140 3.200 28,547 -0.02(-0.62%)
May 09, 2012 3.106 3.230 3.050 3.220 48,339 +0.04(+1.26%)
May 08, 2012 3.200 3.200 3.120 3.180 55,604 -0.03(-0.93%)
May 07, 2012 3.160 3.210 3.130 3.210 50,530 +0.11(+3.55%)
May 04, 2012 3.150 3.160 3.090 3.100 61,645 -0.01(-0.32%)
May 03, 2012 3.120 3.124 3.100 3.110 7,913 -0.02(-0.64%)
May 02, 2012 3.140 3.160 3.094 3.130 50,106 -0.08(-2.49%)
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.