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

Enel Societa Per Azi ADR (OP: ENLAY )

7.055 -0.075 (-1.05%)
Streaming Delayed Price Updated: 3:09 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, 2016 4.490 4.570 4.490 4.535 35,031 +0.16(+3.54%)
Jul 28, 2016 4.430 4.450 4.370 4.380 35,838 -0.05(-1.13%)
Jul 27, 2016 4.350 4.450 4.350 4.430 53,959 +0.03(+0.68%)
Jul 26, 2016 4.390 4.400 4.340 4.400 24,817 +0.04(+0.80%)
Jul 25, 2016 4.370 4.380 4.340 4.365 54,059 -0.00(-0.11%)
Jul 22, 2016 4.350 4.380 4.350 4.370 38,916 +0.01(+0.34%)
Jul 21, 2016 4.330 4.400 4.330 4.355 66,424 +0.03(+0.69%)
Jul 20, 2016 4.310 4.340 4.300 4.325 57,899 -0.01(-0.35%)
Jul 19, 2016 4.340 4.340 4.300 4.340 60,918 -0.02(-0.46%)
Jul 18, 2016 4.320 4.390 4.320 4.360 30,670 +0.00(+0.00%)
Jul 15, 2016 4.340 4.390 4.340 4.360 21,916 -0.02(-0.46%)
Jul 14, 2016 4.400 4.420 4.350 4.380 24,590 +0.00(+0.00%)
Jul 13, 2016 4.350 4.390 4.330 4.380 25,883 +0.04(+0.92%)
Jul 12, 2016 4.340 4.368 4.320 4.340 56,720 +0.04(+0.93%)
Jul 11, 2016 4.330 4.360 4.300 4.300 32,815 +0.02(+0.58%)
Jul 08, 2016 4.250 4.320 4.250 4.275 51,369 +0.10(+2.27%)
Jul 07, 2016 4.260 4.280 4.170 4.180 48,403 -0.15(-3.46%)
Jul 05, 2016 4.390 4.390 4.290 4.330 29,536 -0.05(-1.25%)
Jul 01, 2016 4.385 4.385 4.385 0 -0.00(-0.11%)
Jun 30, 2016 4.280 4.410 4.280 4.390 47,773 +0.10(+2.33%)
Jun 29, 2016 4.260 4.310 4.230 4.290 74,838 +0.21(+5.15%)
Jun 28, 2016 4.080 4.120 4.060 4.080 114,874 +0.19(+4.88%)
Jun 27, 2016 3.920 3.920 3.860 3.890 129,809 -0.01(-0.26%)
Jun 24, 2016 4.050 4.070 3.880 3.900 60,922 -0.65(-14.29%)
Jun 23, 2016 4.440 4.550 4.440 4.550 19,207 +0.21(+4.84%)
Jun 22, 2016 4.450 4.450 4.340 4.340 99,830 -0.09(-2.03%)
Jun 21, 2016 4.390 4.450 4.390 4.430 39,885 +0.04(+0.91%)
Jun 20, 2016 4.445 4.460 4.360 4.390 60,415 +0.06(+1.39%)
Jun 17, 2016 4.330 4.380 4.310 4.330 55,023 -0.14(-3.13%)
Jun 16, 2016 4.325 4.480 4.270 4.470 1,119,303 +0.12(+2.88%)
Jun 15, 2016 4.365 4.400 4.310 4.345 47,402 +0.08(+1.88%)
Jun 14, 2016 4.290 4.290 4.250 4.265 18,383 -0.08(-1.95%)
Jun 13, 2016 4.365 4.425 4.330 4.350 37,585 -0.09(-2.03%)
Jun 10, 2016 4.455 4.480 4.390 4.440 1,144,883 -0.17(-3.69%)
Jun 09, 2016 4.640 4.650 4.600 4.610 46,211 -0.02(-0.43%)
Jun 08, 2016 4.650 4.670 4.630 4.630 19,498 +0.02(+0.43%)
Jun 07, 2016 4.580 4.640 4.570 4.610 44,716 +0.05(+1.10%)
Jun 06, 2016 4.520 4.560 4.520 4.560 22,417 +0.04(+0.88%)
Jun 03, 2016 4.480 4.520 4.480 4.520 46,257 +0.03(+0.67%)
Jun 02, 2016 4.480 4.490 4.470 4.490 22,099 +0.00(+0.00%)
Jun 01, 2016 4.475 4.490 4.440 4.490 18,880 +0.00(+0.00%)
May 31, 2016 4.540 4.540 4.450 4.490 56,723 -0.01(-0.22%)
May 27, 2016 4.500 4.500 4.500 0 -0.02(-0.44%)
May 26, 2016 4.520 4.530 4.510 4.520 39,796 +0.04(+0.89%)
May 25, 2016 4.480 4.520 4.480 4.480 1,313,253 +0.01(+0.22%)
May 24, 2016 4.435 4.500 4.430 4.470 64,067 +0.08(+1.94%)
May 23, 2016 4.400 4.410 4.360 4.385 16,055 -0.03(-0.68%)
May 20, 2016 4.420 4.450 4.390 4.415 33,178 +0.00(+0.11%)
May 19, 2016 4.370 4.410 4.370 4.410 47,425 +0.01(+0.23%)
May 18, 2016 4.420 4.450 4.360 4.400 63,527 +0.02(+0.46%)
May 17, 2016 4.400 4.440 4.372 4.380 27,365 -0.12(-2.67%)
May 16, 2016 4.505 4.520 4.480 4.500 23,381 +0.01(+0.22%)
May 13, 2016 4.490 4.510 4.440 4.490 16,094 -0.02(-0.44%)
May 12, 2016 4.510 4.530 4.490 4.510 23,954 +0.03(+0.67%)
May 11, 2016 4.465 4.490 4.450 4.480 24,316 -0.02(-0.44%)
May 10, 2016 4.470 4.506 4.470 4.500 113,194 +0.08(+1.81%)
May 09, 2016 4.360 4.420 4.360 4.420 35,764 -0.02(-0.45%)
May 06, 2016 4.400 4.440 4.400 4.440 10,784 -0.03(-0.67%)
May 05, 2016 4.460 4.470 4.410 4.470 15,855 +0.00(+0.00%)
May 04, 2016 4.445 4.470 4.410 4.470 33,159 +0.02(+0.45%)
May 03, 2016 4.420 4.450 4.410 4.450 114,888 -0.09(-1.98%)
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.