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 (%)
Sep 30, 2009 6.310 6.400 6.230 6.350 21,811 +0.04(+0.63%)
Sep 29, 2009 6.295 6.320 6.240 6.310 34,085 -0.07(-1.10%)
Sep 28, 2009 6.300 6.400 6.280 6.380 22,896 +0.13(+2.08%)
Sep 25, 2009 6.240 6.270 6.200 6.250 64,964 +0.00(+0.00%)
Sep 24, 2009 6.390 6.410 6.220 6.250 86,515 -0.07(-1.11%)
Sep 23, 2009 6.380 6.450 6.320 6.320 61,355 -0.07(-1.10%)
Sep 22, 2009 6.420 6.420 6.390 6.390 57,770 +0.04(+0.63%)
Sep 21, 2009 6.260 6.350 6.220 6.350 127,815 -0.03(-0.47%)
Sep 18, 2009 6.410 6.410 6.350 6.380 55,256 +0.07(+1.11%)
Sep 17, 2009 6.310 6.330 6.260 6.310 36,054 -0.03(-0.47%)
Sep 16, 2009 6.280 6.350 6.250 6.340 79,736 +0.14(+2.26%)
Sep 15, 2009 6.150 6.200 6.100 6.200 28,091 +0.06(+0.98%)
Sep 14, 2009 6.060 6.180 6.040 6.140 104,681 +0.04(+0.66%)
Sep 11, 2009 6.110 6.110 6.060 6.100 53,131 +0.01(+0.16%)
Sep 10, 2009 6.030 6.120 6.000 6.090 404,916 +0.03(+0.50%)
Sep 09, 2009 6.000 6.080 6.000 6.060 73,263 +0.15(+2.54%)
Sep 08, 2009 5.960 5.960 5.870 5.910 81,086 +0.06(+1.03%)
Sep 04, 2009 5.800 5.860 5.720 5.850 88,175 +0.10(+1.74%)
Sep 03, 2009 5.820 5.850 5.730 5.750 71,769 +0.10(+1.77%)
Sep 02, 2009 5.640 5.780 5.630 5.650 216,721 -0.06(-1.05%)
Sep 01, 2009 5.770 5.850 5.680 5.710 322,454 -0.19(-3.22%)
Aug 31, 2009 5.900 5.920 5.820 5.900 272,225 +0.02(+0.34%)
Aug 28, 2009 5.930 5.990 5.840 5.880 190,106 -0.13(-2.16%)
Aug 27, 2009 5.860 6.050 5.820 6.010 383,609 +0.14(+2.39%)
Aug 26, 2009 6.010 6.010 5.860 5.870 40,409 -0.17(-2.81%)
Aug 25, 2009 5.960 6.050 5.940 6.040 85,752 +0.12(+2.03%)
Aug 24, 2009 5.930 5.990 5.920 5.920 46,506 -0.02(-0.34%)
Aug 21, 2009 5.840 5.940 5.840 5.940 27,344 +0.17(+2.95%)
Aug 20, 2009 5.630 5.770 5.630 5.770 40,740 +0.12(+2.12%)
Aug 19, 2009 5.600 5.700 5.520 5.650 63,297 +0.05(+0.89%)
Aug 18, 2009 5.500 7.680 5.500 5.600 46,607 +0.14(+2.56%)
Aug 17, 2009 5.520 5.520 5.410 5.460 32,571 -0.20(-3.53%)
Aug 14, 2009 5.670 5.710 5.580 5.660 28,758 -0.05(-0.88%)
Aug 13, 2009 5.680 5.720 5.650 5.710 48,439 +0.06(+1.06%)
Aug 12, 2009 5.540 5.720 5.530 5.650 154,579 +0.19(+3.48%)
Aug 11, 2009 5.540 5.550 5.440 5.460 931,916 -0.14(-2.50%)
Aug 10, 2009 5.580 5.650 5.510 5.600 924,269 +0.05(+0.90%)
Aug 07, 2009 5.610 5.670 5.490 5.550 1,369,711 +0.06(+1.09%)
Aug 06, 2009 5.520 5.550 5.460 5.490 427,144 -0.04(-0.72%)
Aug 05, 2009 5.640 5.640 5.460 5.530 1,015,739 -0.10(-1.78%)
Aug 04, 2009 5.500 5.690 5.460 5.630 888,871 +0.03(+0.54%)
Aug 03, 2009 5.590 5.650 5.410 5.600 95,380 +0.04(+0.72%)
Jul 31, 2009 5.340 5.560 5.330 5.560 1,401,352 +0.11(+2.02%)
Jul 30, 2009 5.190 5.550 5.190 5.450 193,708 +0.36(+7.07%)
Jul 29, 2009 5.170 5.250 5.090 5.090 14,554 -0.06(-1.17%)
Jul 28, 2009 5.240 5.290 5.050 5.150 38,498 +0.00(+0.00%)
Jul 27, 2009 5.090 5.200 5.090 5.150 9,869 +0.00(+0.00%)
Jul 24, 2009 5.240 5.240 5.090 5.150 9,737 +0.05(+0.98%)
Jul 23, 2009 4.940 5.150 4.940 5.100 12,900 +0.15(+3.03%)
Jul 22, 2009 4.970 5.010 4.950 4.950 18,669 +0.05(+1.02%)
Jul 21, 2009 4.990 4.990 4.880 4.900 53,642 -0.01(-0.20%)
Jul 20, 2009 4.870 4.970 4.820 4.910 21,730 +0.09(+1.87%)
Jul 17, 2009 4.780 4.840 4.780 4.820 3,216 +0.00(+0.00%)
Jul 16, 2009 4.710 4.820 4.710 4.820 5,895 -0.02(-0.41%)
Jul 15, 2009 4.800 4.850 4.720 4.840 33,054 +0.23(+4.99%)
Jul 14, 2009 4.620 4.620 4.530 4.610 33,524 +0.06(+1.32%)
Jul 13, 2009 4.440 4.640 4.430 4.550 65,561 +0.00(+0.00%)
Jul 10, 2009 4.470 4.550 4.470 4.550 7,413 +0.00(+0.00%)
Jul 09, 2009 4.610 4.720 4.520 4.550 80,386 +0.06(+1.34%)
Jul 08, 2009 4.580 4.600 4.430 4.490 1,601,571 -0.01(-0.22%)
Jul 07, 2009 4.730 4.730 4.480 4.500 31,955 -0.20(-4.26%)
Jul 06, 2009 4.850 4.850 4.650 4.700 247,559 -0.10(-2.08%)
Jul 02, 2009 4.830 4.940 4.750 4.800 198,097 -0.15(-3.03%)
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.