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

Enel Societa Per Azi ADR (OP: ENLAY )

7.060 -0.070 (-0.98%)
Streaming Delayed Price Updated: 2:49 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, 2014 5.690 5.690 5.580 5.650 24,850 -0.04(-0.70%)
Jul 30, 2014 5.670 5.690 5.630 5.690 9,266 -0.03(-0.52%)
Jul 29, 2014 5.730 5.760 5.720 5.720 11,196 +0.03(+0.53%)
Jul 28, 2014 5.646 5.690 5.640 5.690 14,340 +0.00(+0.00%)
Jul 25, 2014 5.660 5.690 5.640 5.690 9,819 -0.03(-0.52%)
Jul 24, 2014 5.690 5.720 5.690 5.720 28,529 +0.06(+1.06%)
Jul 23, 2014 5.660 5.680 5.630 5.660 312,596 -0.06(-1.14%)
Jul 22, 2014 5.650 5.730 5.650 5.725 30,832 +0.21(+3.79%)
Jul 21, 2014 5.539 5.540 5.500 5.516 10,069 -0.08(-1.50%)
Jul 18, 2014 5.518 5.610 5.518 5.600 9,530 +0.10(+1.82%)
Jul 17, 2014 5.566 5.566 5.500 5.500 19,945 -0.18(-3.13%)
Jul 16, 2014 5.640 5.700 5.640 5.678 14,673 +0.12(+2.12%)
Jul 15, 2014 5.630 5.630 5.500 5.560 7,507 -0.12(-2.11%)
Jul 14, 2014 5.670 5.690 5.650 5.680 8,416 -0.01(-0.18%)
Jul 11, 2014 5.680 5.690 5.680 5.690 5,500 +0.08(+1.43%)
Jul 10, 2014 5.620 5.640 5.590 5.610 14,210 -0.06(-1.06%)
Jul 09, 2014 5.610 5.690 5.610 5.670 32,782 +0.07(+1.25%)
Jul 08, 2014 5.650 5.660 5.580 5.600 11,821 -0.12(-2.10%)
Jul 07, 2014 5.780 5.780 5.700 5.720 19,583 -0.16(-2.72%)
Jul 03, 2014 5.880 5.880 5.880 0 -0.04(-0.59%)
Jul 02, 2014 5.895 5.965 5.880 5.915 26,021 +0.05(+0.94%)
Jul 01, 2014 5.770 5.860 5.770 5.860 28,168 +0.08(+1.38%)
Jun 30, 2014 5.780 5.800 5.730 5.780 24,923 +0.10(+1.76%)
Jun 27, 2014 5.660 5.680 5.620 5.680 20,460 -0.07(-1.22%)
Jun 26, 2014 5.670 5.750 5.660 5.750 16,411 -0.01(-0.17%)
Jun 25, 2014 5.790 5.790 5.690 5.760 19,442 -0.06(-1.03%)
Jun 24, 2014 5.830 5.840 5.760 5.820 13,935 +0.01(+0.17%)
Jun 23, 2014 5.790 5.810 5.740 5.810 16,315 -0.14(-2.35%)
Jun 20, 2014 5.970 5.986 5.900 5.950 7,480 -0.03(-0.50%)
Jun 19, 2014 5.980 5.990 5.970 5.980 15,615 +0.03(+0.50%)
Jun 18, 2014 5.850 5.950 5.840 5.950 28,076 +0.06(+1.02%)
Jun 17, 2014 5.870 5.900 5.860 5.890 7,598 +0.02(+0.34%)
Jun 16, 2014 5.830 5.900 5.830 5.870 13,476 +0.03(+0.51%)
Jun 13, 2014 5.830 5.840 5.810 5.840 13,853 +0.06(+1.04%)
Jun 12, 2014 5.810 5.840 5.770 5.780 14,224 -0.07(-1.20%)
Jun 11, 2014 5.840 5.870 5.840 5.850 12,134 -0.05(-0.85%)
Jun 10, 2014 5.870 5.920 5.870 5.900 14,681 +0.10(+1.72%)
Jun 06, 2014 5.690 5.810 5.690 5.800 8,218 +0.02(+0.35%)
Jun 05, 2014 5.680 5.780 5.680 5.780 18,741 +0.17(+3.03%)
Jun 04, 2014 5.640 5.650 5.600 5.610 50,076 +0.00(+0.00%)
Jun 03, 2014 5.590 5.620 5.570 5.610 28,928 -0.05(-0.88%)
Jun 02, 2014 5.610 5.660 5.600 5.660 10,156 +0.05(+0.89%)
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%)
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.