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: 2:17 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, 2017 5.660 5.700 5.650 5.700 103,989 +0.08(+1.42%)
Jul 28, 2017 5.609 5.640 5.600 5.620 87,429 -0.04(-0.79%)
Jul 27, 2017 5.660 5.740 5.613 5.665 1,319,537 -0.01(-0.26%)
Jul 26, 2017 5.565 5.680 5.560 5.680 3,801,171 +0.11(+1.97%)
Jul 25, 2017 5.600 5.600 5.550 5.570 211,274 -0.07(-1.24%)
Jul 24, 2017 5.640 5.640 5.593 5.640 80,978 -0.04(-0.79%)
Jul 21, 2017 5.630 5.700 5.594 5.685 131,892 -0.21(-3.48%)
Jul 20, 2017 5.675 5.900 5.666 5.890 106,263 +0.13(+2.26%)
Jul 19, 2017 5.730 5.760 5.650 5.760 78,676 +0.01(+0.26%)
Jul 18, 2017 5.680 5.760 5.662 5.745 1,146,465 +0.08(+1.32%)
Jul 17, 2017 5.640 5.670 5.590 5.670 1,458,232 -0.01(-0.18%)
Jul 14, 2017 5.619 5.680 5.615 5.680 52,413 +0.06(+1.07%)
Jul 13, 2017 5.580 5.650 5.580 5.620 183,438 +0.04(+0.72%)
Jul 12, 2017 5.505 5.580 5.490 5.580 235,602 +0.10(+1.82%)
Jul 11, 2017 5.400 5.490 5.400 5.480 53,303 +0.02(+0.37%)
Jul 10, 2017 5.423 5.460 5.420 5.460 86,195 +0.08(+1.49%)
Jul 07, 2017 5.350 5.380 5.340 5.380 65,772 +0.06(+1.13%)
Jul 06, 2017 5.280 5.340 5.280 5.320 114,658 +0.04(+0.76%)
Jul 05, 2017 5.280 5.298 5.240 5.280 278,589 -0.10(-1.86%)
Jul 03, 2017 5.353 5.400 5.350 5.380 65,689 +0.04(+0.84%)
Jun 30, 2017 5.340 5.360 5.310 5.335 1,385,770 -0.04(-0.84%)
Jun 29, 2017 5.390 5.418 5.332 5.380 538,558 -0.11(-2.00%)
Jun 28, 2017 5.400 5.500 5.398 5.490 52,880 +0.09(+1.67%)
Jun 27, 2017 5.430 5.440 5.360 5.400 1,155,467 -0.06(-1.10%)
Jun 26, 2017 5.490 5.510 5.460 5.460 72,300 +0.03(+0.55%)
Jun 23, 2017 5.450 5.460 5.400 5.430 83,818 -0.04(-0.73%)
Jun 22, 2017 5.453 5.490 5.450 5.470 94,136 -0.04(-0.64%)
Jun 21, 2017 5.460 5.530 5.460 5.505 70,212 +0.09(+1.76%)
Jun 20, 2017 5.470 5.470 5.400 5.410 50,683 -0.06(-1.19%)
Jun 19, 2017 5.470 5.490 5.430 5.475 109,287 -0.02(-0.27%)
Jun 16, 2017 5.430 5.490 5.420 5.490 55,151 +0.08(+1.48%)
Jun 15, 2017 5.370 5.420 5.350 5.410 80,077 +0.02(+0.37%)
Jun 14, 2017 5.470 5.490 5.390 5.390 64,283 -0.01(-0.19%)
Jun 13, 2017 5.400 5.410 5.362 5.400 118,263 +0.02(+0.37%)
Jun 12, 2017 5.380 5.390 5.340 5.380 113,011 -0.06(-1.10%)
Jun 09, 2017 5.430 5.450 5.380 5.440 97,994 -0.05(-0.91%)
Jun 08, 2017 5.440 5.530 5.422 5.490 57,845 +0.10(+1.86%)
Jun 07, 2017 5.420 5.420 5.340 5.390 93,661 +0.03(+0.56%)
Jun 06, 2017 5.320 5.360 5.320 5.360 43,418 +0.08(+1.61%)
Jun 05, 2017 5.255 5.280 5.240 5.275 125,327 -0.05(-0.98%)
Jun 02, 2017 5.280 5.330 5.260 5.327 52,323 -0.02(-0.43%)
Jun 01, 2017 5.305 5.360 5.270 5.350 107,907 +0.03(+0.56%)
May 31, 2017 5.335 5.350 5.310 5.320 1,629,748 +0.07(+1.33%)
May 30, 2017 5.230 5.280 5.230 5.250 194,759 -0.10(-1.87%)
May 26, 2017 5.310 5.350 5.310 5.350 269,158 +0.05(+0.94%)
May 25, 2017 5.302 5.330 5.280 5.300 241,010 +0.00(+0.00%)
May 24, 2017 5.260 5.300 5.230 5.300 64,208 -0.03(-0.56%)
May 23, 2017 5.255 5.360 5.250 5.330 61,398 +0.03(+0.57%)
May 22, 2017 5.278 5.300 5.242 5.300 4,265,576 +0.09(+1.73%)
May 19, 2017 5.200 5.220 5.180 5.210 202,536 +0.10(+2.06%)
May 18, 2017 5.071 5.130 5.070 5.105 51,453 -0.01(-0.29%)
May 17, 2017 5.125 5.140 5.090 5.120 49,931 -0.06(-1.16%)
May 16, 2017 5.120 5.180 5.120 5.180 114,791 +0.19(+3.81%)
May 15, 2017 4.985 5.000 4.960 4.990 49,183 +0.03(+0.50%)
May 12, 2017 4.916 4.980 4.900 4.965 53,953 +0.02(+0.51%)
May 11, 2017 4.868 4.940 4.850 4.940 84,092 +0.01(+0.10%)
May 10, 2017 4.940 4.940 4.910 4.935 42,821 +0.05(+1.02%)
May 09, 2017 4.930 4.950 4.860 4.885 39,356 -0.08(-1.71%)
May 08, 2017 4.930 4.970 4.920 4.970 68,039 -0.10(-1.88%)
May 05, 2017 4.940 5.080 4.940 5.065 102,835 +0.12(+2.32%)
May 04, 2017 4.880 4.950 4.880 4.950 78,050 +0.16(+3.23%)
May 03, 2017 4.780 4.820 4.760 4.795 83,820 -0.03(-0.52%)
May 02, 2017 4.780 4.820 4.780 4.820 63,477 +0.07(+1.47%)
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.