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

Enel Societa Per Azi ADR (OP: ENLAY )

7.050 -0.080 (-1.12%)
Streaming Delayed Price Updated: 3:58 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 (%)
Aug 31, 2011 4.810 4.900 4.790 4.830 42,364 +0.09(+1.90%)
Aug 30, 2011 4.740 4.800 4.670 4.740 632,915 -0.15(-3.07%)
Aug 29, 2011 4.850 4.890 4.790 4.890 47,411 +0.18(+3.82%)
Aug 26, 2011 4.560 4.770 4.560 4.710 40,663 -0.08(-1.67%)
Aug 25, 2011 4.860 4.860 4.700 4.790 49,486 -0.05(-1.03%)
Aug 24, 2011 4.890 4.930 4.780 4.840 52,277 +0.02(+0.41%)
Aug 23, 2011 4.700 4.920 4.680 4.820 193,168 +0.05(+1.05%)
Aug 22, 2011 4.850 4.850 4.700 4.770 55,397 +0.17(+3.70%)
Aug 19, 2011 4.690 4.750 4.590 4.600 42,846 -0.22(-4.56%)
Aug 18, 2011 4.770 4.840 4.680 4.820 68,784 -0.19(-3.79%)
Aug 17, 2011 5.060 5.100 5.000 5.010 466,567 +0.02(+0.40%)
Aug 16, 2011 4.900 5.030 4.840 4.990 105,882 -0.23(-4.41%)
Aug 15, 2011 5.130 5.230 5.130 5.220 85,011 +0.13(+2.55%)
Aug 12, 2011 5.070 5.200 4.990 5.090 59,105 -0.01(-0.20%)
Aug 11, 2011 4.630 5.100 4.630 5.100 61,293 +0.30(+6.25%)
Aug 10, 2011 5.010 5.030 4.680 4.800 51,086 -0.55(-10.28%)
Aug 09, 2011 5.070 5.350 4.910 5.350 48,986 +0.30(+5.94%)
Aug 08, 2011 5.300 5.300 4.950 5.050 77,962 -0.10(-1.94%)
Aug 05, 2011 5.180 5.360 5.050 5.150 34,332 -0.10(-1.90%)
Aug 04, 2011 5.410 5.410 5.090 5.250 46,234 -0.26(-4.72%)
Aug 03, 2011 5.600 5.600 5.390 5.510 59,317 +0.14(+2.61%)
Aug 02, 2011 5.430 5.540 5.370 5.370 85,091 -0.13(-2.36%)
Aug 01, 2011 5.640 5.670 5.410 5.500 72,217 -0.17(-3.00%)
Jul 29, 2011 5.630 5.840 5.630 5.670 67,602 -0.05(-0.87%)
Jul 28, 2011 5.690 5.820 5.690 5.720 33,846 +0.03(+0.53%)
Jul 27, 2011 5.840 5.840 5.690 5.690 19,731 -0.24(-4.05%)
Jul 26, 2011 5.950 6.060 5.900 5.930 142,226 -0.03(-0.50%)
Jul 25, 2011 5.940 6.000 5.900 5.960 15,728 -0.02(-0.33%)
Jul 22, 2011 5.990 6.020 5.980 5.980 25,441 -0.03(-0.50%)
Jul 21, 2011 5.920 6.040 5.910 6.010 69,211 +0.22(+3.80%)
Jul 20, 2011 5.740 5.850 5.710 5.790 254,473 +0.20(+3.58%)
Jul 19, 2011 5.600 5.680 5.580 5.590 527,644 +0.14(+2.57%)
Jul 18, 2011 5.520 5.600 5.430 5.450 289,157 -0.15(-2.68%)
Jul 15, 2011 5.670 5.720 5.580 5.600 520,282 -0.08(-1.41%)
Jul 14, 2011 5.790 5.820 5.680 5.680 13,636 -0.13(-2.24%)
Jul 13, 2011 5.780 5.900 5.710 5.810 31,617 +0.15(+2.65%)
Jul 12, 2011 5.640 5.770 5.640 5.660 78,093 -0.10(-1.74%)
Jul 11, 2011 5.790 5.920 5.690 5.760 67,871 -0.37(-6.04%)
Jul 08, 2011 6.170 6.190 6.060 6.130 20,335 -0.21(-3.31%)
Jul 07, 2011 6.300 6.340 6.280 6.340 70,506 +0.17(+2.76%)
Jul 06, 2011 6.220 6.240 6.140 6.170 29,519 -0.11(-1.75%)
Jul 05, 2011 6.330 6.340 6.240 6.280 24,842 -0.28(-4.27%)
Jul 01, 2011 6.400 6.560 6.380 6.560 37,218 -0.01(-0.15%)
Jun 30, 2011 6.360 6.570 6.360 6.570 69,684 +0.22(+3.46%)
Jun 29, 2011 6.350 6.430 6.280 6.350 32,218 +0.08(+1.28%)
Jun 28, 2011 6.140 6.270 6.140 6.270 76,772 +0.08(+1.29%)
Jun 27, 2011 6.030 6.200 6.020 6.190 39,871 +0.15(+2.48%)
Jun 24, 2011 6.070 6.140 6.010 6.040 207,039 -0.10(-1.63%)
Jun 23, 2011 6.040 6.160 6.030 6.140 100,859 -0.11(-1.76%)
Jun 22, 2011 6.190 6.340 6.190 6.250 40,041 +0.08(+1.30%)
Jun 21, 2011 6.160 6.280 6.160 6.170 47,904 +0.06(+0.98%)
Jun 20, 2011 6.140 6.170 6.080 6.110 48,986 -0.37(-5.71%)
Jun 17, 2011 6.530 6.530 6.380 6.480 40,320 +0.06(+0.93%)
Jun 16, 2011 6.350 6.470 6.320 6.420 46,576 +0.10(+1.58%)
Jun 15, 2011 6.400 6.440 6.300 6.320 41,450 -0.30(-4.53%)
Jun 14, 2011 6.550 6.650 6.540 6.620 22,379 +0.16(+2.48%)
Jun 13, 2011 6.440 6.530 6.420 6.460 22,738 -0.04(-0.62%)
Jun 10, 2011 6.610 6.610 6.430 6.500 50,744 -0.16(-2.40%)
Jun 09, 2011 6.540 6.720 6.540 6.660 32,855 +0.10(+1.52%)
Jun 08, 2011 6.620 6.670 6.550 6.560 32,153 -0.20(-2.96%)
Jun 07, 2011 6.700 6.790 6.680 6.760 28,384 +0.14(+2.11%)
Jun 06, 2011 6.740 6.750 6.620 6.620 63,332 -0.29(-4.20%)
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.