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

Enel Societa Per Azi ADR (OP: ENLAY )

7.058 -0.072 (-1.01%)
Streaming Delayed Price Updated: 2:06 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, 2020 9.315 9.340 8.990 9.065 235,100 -0.09(-0.93%)
Jul 30, 2020 9.190 9.248 9.010 9.150 245,348 -0.24(-2.56%)
Jul 29, 2020 9.120 9.390 9.070 9.390 690,887 +0.23(+2.51%)
Jul 28, 2020 9.160 9.290 9.150 9.160 392,134 -0.11(-1.19%)
Jul 27, 2020 9.190 9.280 9.140 9.270 177,657 +0.07(+0.76%)
Jul 24, 2020 9.190 9.230 9.140 9.200 185,100 -0.07(-0.78%)
Jul 23, 2020 9.340 9.410 9.260 9.273 157,897 -0.16(-1.67%)
Jul 22, 2020 9.405 9.460 9.380 9.430 309,750 -0.04(-0.45%)
Jul 21, 2020 9.525 9.583 9.450 9.473 625,720 +0.00(+0.03%)
Jul 20, 2020 9.476 9.547 9.410 9.470 377,952 -0.09(-0.94%)
Jul 17, 2020 9.505 9.720 9.250 9.560 232,200 +0.24(+2.58%)
Jul 16, 2020 9.310 9.392 9.290 9.320 278,500 +0.05(+0.54%)
Jul 15, 2020 9.218 9.298 9.210 9.270 174,083 +0.17(+1.87%)
Jul 14, 2020 9.035 9.110 9.010 9.100 161,524 +0.10(+1.11%)
Jul 13, 2020 9.050 9.180 9.000 9.000 238,795 -0.05(-0.55%)
Jul 10, 2020 8.980 9.070 8.977 9.050 155,000 +0.14(+1.57%)
Jul 09, 2020 9.035 9.035 8.850 8.910 247,867 -0.24(-2.62%)
Jul 08, 2020 8.990 9.160 8.990 9.150 314,070 +0.27(+3.04%)
Jul 07, 2020 8.988 8.989 8.870 8.880 316,635 -0.05(-0.56%)
Jul 06, 2020 8.910 8.970 8.842 8.930 256,543 +0.07(+0.85%)
Jul 02, 2020 8.960 8.960 8.810 8.855 239,600 +0.21(+2.37%)
Jul 01, 2020 8.540 8.650 8.510 8.650 225,282 +0.08(+0.93%)
Jun 30, 2020 8.620 8.643 8.550 8.570 308,465 -0.02(-0.23%)
Jun 29, 2020 8.617 8.695 8.555 8.590 193,648 +0.11(+1.27%)
Jun 26, 2020 8.630 8.630 8.460 8.482 225,200 -0.12(-1.37%)
Jun 25, 2020 8.595 8.650 8.500 8.600 166,904 +0.09(+1.08%)
Jun 24, 2020 8.725 8.849 8.490 8.508 427,904 -0.23(-2.58%)
Jun 23, 2020 8.720 8.829 8.720 8.733 236,398 +0.15(+1.78%)
Jun 22, 2020 8.410 8.580 8.405 8.580 962,775 +0.23(+2.75%)
Jun 19, 2020 8.497 8.552 8.350 8.350 210,900 -0.02(-0.24%)
Jun 18, 2020 8.270 8.380 8.270 8.370 348,150 +0.00(+0.00%)
Jun 17, 2020 8.410 8.430 8.320 8.370 399,520 -0.12(-1.41%)
Jun 16, 2020 8.515 8.610 8.430 8.490 624,788 +0.12(+1.40%)
Jun 15, 2020 8.150 8.390 8.082 8.373 432,771 +0.17(+2.02%)
Jun 12, 2020 8.365 8.365 8.120 8.207 256,800 +0.14(+1.70%)
Jun 11, 2020 8.322 8.365 8.050 8.070 307,993 -0.38(-4.50%)
Jun 10, 2020 8.570 8.586 8.400 8.450 724,846 -0.03(-0.35%)
Jun 09, 2020 8.430 8.562 8.400 8.480 239,816 -0.10(-1.18%)
Jun 08, 2020 8.500 8.585 8.468 8.581 874,692 +0.16(+1.91%)
Jun 05, 2020 8.420 8.560 8.420 8.420 223,000 -0.02(-0.18%)
Jun 04, 2020 8.390 8.500 8.390 8.435 468,737 -0.02(-0.24%)
Jun 03, 2020 8.292 8.475 8.270 8.455 419,464 +0.49(+6.19%)
Jun 02, 2020 7.940 8.010 7.890 7.963 1,153,518 +0.18(+2.35%)
Jun 01, 2020 7.650 7.780 7.650 7.780 326,035 +0.12(+1.57%)
May 29, 2020 7.620 7.680 7.575 7.660 912,500 +0.23(+3.10%)
May 28, 2020 7.423 7.530 7.400 7.430 314,653 +0.19(+2.62%)
May 27, 2020 7.150 7.240 7.072 7.240 2,584,432 +0.10(+1.40%)
May 26, 2020 7.150 7.170 7.057 7.140 1,734,826 +0.18(+2.59%)
May 22, 2020 6.855 6.960 6.850 6.960 1,480,400 +0.08(+1.16%)
May 21, 2020 6.870 6.910 6.840 6.880 2,035,112 +0.07(+1.03%)
May 20, 2020 6.765 6.850 6.710 6.810 2,378,706 +0.29(+4.53%)
May 19, 2020 6.570 6.610 6.480 6.515 2,057,178 +0.03(+0.54%)
May 18, 2020 6.330 6.520 6.320 6.480 986,576 +0.29(+4.68%)
May 15, 2020 6.230 6.267 6.140 6.190 1,607,300 -0.07(-1.12%)
May 14, 2020 6.200 6.330 6.110 6.260 480,235 -0.17(-2.64%)
May 13, 2020 6.540 6.540 6.387 6.430 440,463 -0.11(-1.61%)
May 12, 2020 6.610 6.660 6.510 6.535 347,353 -0.01(-0.15%)
May 11, 2020 6.510 6.670 6.500 6.545 443,095 -0.13(-2.02%)
May 08, 2020 6.615 6.697 6.610 6.680 254,900 +0.07(+1.06%)
May 07, 2020 6.660 6.695 6.590 6.610 653,990 +0.08(+1.23%)
May 06, 2020 6.570 6.600 6.420 6.530 391,846 +0.06(+0.93%)
May 05, 2020 6.520 6.620 6.460 6.470 328,804 -0.03(-0.46%)
May 04, 2020 6.590 6.590 6.467 6.500 480,693 -0.12(-1.74%)
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.