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

Enel Societa Per Azi ADR (OP: ENLAY )

7.083 -0.046 (-0.65%)
Streaming Delayed Price Updated: 1:35 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, 2015 4.670 4.680 4.620 4.620 3,082 +0.06(+1.32%)
Jul 30, 2015 4.554 4.560 4.530 4.560 2,893 -0.08(-1.72%)
Jul 29, 2015 4.590 4.660 4.590 4.640 3,643 -0.04(-0.85%)
Jul 28, 2015 4.650 4.700 4.650 4.680 1,921 +0.06(+1.30%)
Jul 27, 2015 4.670 4.670 4.606 4.620 12,647 -0.02(-0.43%)
Jul 24, 2015 4.649 4.660 4.630 4.640 11,383 -0.02(-0.43%)
Jul 23, 2015 4.660 4.660 4.620 4.660 2,776 -0.04(-0.85%)
Jul 22, 2015 4.680 4.720 4.680 4.700 4,317 -0.02(-0.42%)
Jul 21, 2015 4.700 4.720 4.690 4.720 10,685 -0.04(-0.84%)
Jul 20, 2015 4.754 4.760 4.720 4.760 6,038 +0.10(+2.15%)
Jul 17, 2015 4.685 4.700 4.660 4.660 12,066 -0.09(-1.89%)
Jul 16, 2015 4.720 4.750 4.700 4.750 7,687 +0.10(+2.15%)
Jul 15, 2015 4.670 4.710 4.650 4.650 5,159 -0.01(-0.21%)
Jul 14, 2015 4.630 4.660 4.620 4.660 6,595 -0.01(-0.21%)
Jul 13, 2015 4.650 4.670 4.640 4.670 21,940 +0.01(+0.21%)
Jul 10, 2015 4.630 4.680 4.610 4.660 6,541 +0.22(+4.95%)
Jul 09, 2015 4.440 4.505 4.440 4.440 14,863 +0.13(+3.02%)
Jul 08, 2015 4.310 4.350 4.280 4.310 13,109 +0.06(+1.41%)
Jul 07, 2015 4.250 4.330 4.180 4.250 8,789 -0.04(-0.93%)
Jul 06, 2015 4.350 4.368 4.290 4.290 14,879 -0.28(-6.13%)
Jul 02, 2015 4.570 4.570 4.570 0 +0.03(+0.66%)
Jul 01, 2015 4.540 4.560 4.500 4.540 5,686 +0.05(+1.11%)
Jun 30, 2015 4.580 4.580 4.440 4.490 7,801 -0.08(-1.75%)
Jun 29, 2015 4.540 4.570 4.530 4.570 5,003 -0.23(-4.79%)
Jun 26, 2015 4.750 4.820 4.742 4.800 4,299 +0.14(+3.00%)
Jun 25, 2015 4.710 4.710 4.625 4.660 13,196 +0.01(+0.22%)
Jun 24, 2015 4.650 4.660 4.590 4.650 4,693 -0.04(-0.85%)
Jun 23, 2015 4.675 4.690 4.640 4.690 19,924 -0.03(-0.63%)
Jun 22, 2015 4.710 4.740 4.710 4.720 5,125 +0.07(+1.50%)
Jun 19, 2015 4.700 4.700 4.610 4.650 7,999 -0.13(-2.72%)
Jun 18, 2015 4.670 4.890 4.670 4.780 10,048 +0.19(+4.14%)
Jun 17, 2015 4.575 4.640 4.560 4.590 16,304 -0.02(-0.43%)
Jun 16, 2015 4.540 4.630 4.540 4.610 6,399 -0.01(-0.22%)
Jun 15, 2015 4.570 4.570 4.570 4.620 5,307 -0.09(-1.91%)
Jun 12, 2015 4.680 4.710 4.650 4.710 19,876 -0.07(-1.36%)
Jun 11, 2015 4.728 4.780 4.728 4.775 12,401 -0.00(-0.10%)
Jun 10, 2015 4.700 4.790 4.700 4.780 8,553 +0.13(+2.80%)
Jun 09, 2015 4.656 4.660 4.630 4.650 14,779 -0.01(-0.21%)
Jun 08, 2015 4.642 4.670 4.630 4.660 7,015 +0.01(+0.22%)
Jun 05, 2015 4.630 4.650 4.600 4.650 10,954 -0.09(-1.98%)
Jun 04, 2015 4.790 4.790 4.730 4.744 4,414 -0.15(-2.99%)
Jun 03, 2015 4.840 4.900 4.840 4.890 10,440 +0.02(+0.41%)
Jun 02, 2015 4.850 4.900 4.840 4.870 12,327 +0.09(+1.99%)
Jun 01, 2015 4.800 4.800 4.758 4.775 16,047 -0.06(-1.34%)
May 29, 2015 4.860 4.860 4.810 4.840 8,171 +0.02(+0.52%)
May 28, 2015 4.790 4.830 4.790 4.815 22,007 +0.03(+0.52%)
May 27, 2015 4.700 4.810 4.700 4.790 373,665 +0.11(+2.24%)
May 26, 2015 4.734 4.734 4.650 4.685 9,480 -0.08(-1.78%)
May 22, 2015 4.770 4.770 4.770 0 -0.09(-1.85%)
May 21, 2015 4.800 4.864 4.800 4.860 12,991 +0.01(+0.21%)
May 20, 2015 4.810 4.850 4.810 4.850 13,260 +0.06(+1.25%)
May 19, 2015 4.772 4.790 4.770 4.790 6,449 +0.07(+1.38%)
May 18, 2015 4.705 4.730 4.694 4.725 5,987 -0.07(-1.36%)
May 15, 2015 4.740 4.790 4.730 4.790 15,990 -0.02(-0.42%)
May 14, 2015 4.760 4.810 4.760 4.810 13,885 +0.09(+1.91%)
May 13, 2015 4.705 4.720 4.700 4.720 12,736 +0.08(+1.72%)
May 12, 2015 4.620 4.640 4.590 4.640 7,046 +0.01(+0.32%)
May 11, 2015 4.640 4.646 4.600 4.625 8,300 -0.08(-1.80%)
May 08, 2015 4.660 4.720 4.660 4.710 27,195 +0.18(+3.97%)
May 07, 2015 4.500 4.530 4.490 4.530 13,752 -0.10(-2.16%)
May 06, 2015 4.560 4.630 4.530 4.630 12,000 +0.09(+1.98%)
May 05, 2015 4.540 4.540 4.500 4.540 16,810 -0.14(-2.99%)
May 04, 2015 4.660 4.680 4.650 4.680 11,935 -0.03(-0.64%)
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.