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 (%)
Sep 30, 2010 5.270 5.330 5.250 5.330 40,837 +0.08(+1.52%)
Sep 29, 2010 5.230 5.250 5.200 5.250 4,658 +0.00(+0.00%)
Sep 28, 2010 5.250 5.320 5.210 5.250 8,001 -0.01(-0.19%)
Sep 27, 2010 5.230 5.280 5.200 5.260 17,988 +0.06(+1.15%)
Sep 24, 2010 5.210 5.280 5.200 5.200 10,097 +0.09(+1.76%)
Sep 23, 2010 5.120 5.130 5.100 5.110 35,022 -0.04(-0.78%)
Sep 22, 2010 5.230 5.240 5.080 5.150 37,668 +0.00(+0.00%)
Sep 21, 2010 5.140 5.210 5.140 5.150 40,077 +0.02(+0.39%)
Sep 20, 2010 5.050 5.150 5.050 5.130 32,525 +0.08(+1.58%)
Sep 17, 2010 5.070 5.080 4.990 5.050 24,529 -0.05(-0.98%)
Sep 15, 2010 5.050 5.150 5.050 5.100 16,329 -0.03(-0.58%)
Sep 14, 2010 5.050 5.170 5.050 5.130 11,854 +0.06(+1.18%)
Sep 13, 2010 5.070 5.100 5.050 5.070 19,507 +0.06(+1.20%)
Sep 10, 2010 5.020 5.050 5.010 5.010 5,605 -0.01(-0.20%)
Sep 09, 2010 4.980 5.080 4.980 5.020 10,663 +0.08(+1.62%)
Sep 08, 2010 5.000 5.010 4.940 4.940 39,233 +0.03(+0.61%)
Sep 07, 2010 4.970 4.980 4.900 4.910 54,689 -0.07(-1.41%)
Sep 03, 2010 5.000 5.030 4.980 4.980 19,839 +0.04(+0.81%)
Sep 02, 2010 4.900 4.960 4.900 4.940 7,713 +0.02(+0.41%)
Sep 01, 2010 4.840 4.920 4.840 4.920 10,550 +0.16(+3.36%)
Aug 31, 2010 4.700 4.780 4.700 4.760 22,865 +0.10(+2.15%)
Aug 30, 2010 4.720 4.720 4.660 4.660 26,644 -0.12(-2.51%)
Aug 27, 2010 4.690 4.810 4.640 4.780 280,587 +0.12(+2.58%)
Aug 26, 2010 4.670 4.700 4.640 4.660 13,712 -0.01(-0.21%)
Aug 25, 2010 4.590 4.670 4.580 4.670 33,504 +0.02(+0.43%)
Aug 24, 2010 4.670 4.700 4.630 4.650 16,481 -0.08(-1.69%)
Aug 23, 2010 4.710 4.790 4.710 4.730 8,102 +0.03(+0.64%)
Aug 20, 2010 4.670 4.730 4.660 4.700 19,222 -0.06(-1.26%)
Aug 19, 2010 4.900 4.900 4.750 4.760 24,539 -0.20(-4.03%)
Aug 18, 2010 4.920 4.970 4.900 4.960 10,259 -0.05(-1.00%)
Aug 17, 2010 4.920 5.040 4.910 5.010 16,389 +0.13(+2.66%)
Aug 16, 2010 4.830 4.880 4.820 4.880 9,583 +0.03(+0.62%)
Aug 13, 2010 4.880 4.880 4.820 4.850 13,416 -0.06(-1.22%)
Aug 12, 2010 4.870 4.950 4.860 4.910 27,654 +0.06(+1.24%)
Aug 11, 2010 4.990 5.010 4.850 4.850 25,905 -0.30(-5.83%)
Aug 10, 2010 5.090 5.180 5.000 5.150 19,123 +0.01(+0.19%)
Aug 09, 2010 5.160 5.170 5.130 5.140 20,203 +0.07(+1.38%)
Aug 06, 2010 5.000 5.100 4.990 5.070 5,156 -0.03(-0.59%)
Aug 05, 2010 5.050 5.120 5.050 5.100 20,555 +0.00(+0.00%)
Aug 04, 2010 5.110 5.120 5.070 5.100 12,481 +0.00(+0.00%)
Aug 03, 2010 5.050 5.100 5.040 5.100 7,956 +0.04(+0.79%)
Aug 02, 2010 5.030 5.070 4.980 5.060 25,720 +0.15(+3.05%)
Jul 30, 2010 4.790 4.920 4.790 4.910 12,867 +0.01(+0.20%)
Jul 29, 2010 4.890 4.920 4.800 4.900 25,302 +0.07(+1.45%)
Jul 28, 2010 4.790 4.850 4.760 4.830 17,081 +0.03(+0.63%)
Jul 27, 2010 4.770 4.840 4.770 4.800 27,551 -0.01(-0.21%)
Jul 26, 2010 4.740 4.810 4.740 4.810 14,078 +0.06(+1.26%)
Jul 23, 2010 4.680 4.760 4.640 4.750 16,320 -0.04(-0.84%)
Jul 22, 2010 4.710 4.790 4.680 4.790 16,095 +0.26(+5.74%)
Jul 21, 2010 4.640 4.650 4.530 4.530 20,720 -0.16(-3.41%)
Jul 20, 2010 4.580 4.690 4.550 4.690 36,680 -0.02(-0.42%)
Jul 19, 2010 4.680 4.710 4.630 4.710 8,505 +0.11(+2.39%)
Jul 16, 2010 4.660 4.720 4.600 4.600 18,014 -0.17(-3.56%)
Jul 15, 2010 4.740 4.770 4.700 4.770 11,964 +0.07(+1.49%)
Jul 14, 2010 4.670 4.780 4.660 4.700 16,308 -0.03(-0.63%)
Jul 13, 2010 4.710 4.750 4.670 4.730 15,243 +0.13(+2.83%)
Jul 12, 2010 4.580 4.600 4.500 4.600 42,861 +0.02(+0.44%)
Jul 09, 2010 4.550 4.650 4.550 4.580 15,406 -0.08(-1.72%)
Jul 08, 2010 4.600 4.660 4.550 4.660 24,472 +0.13(+2.87%)
Jul 07, 2010 4.490 4.580 4.470 4.530 16,639 +0.18(+4.14%)
Jul 06, 2010 4.440 4.470 4.350 4.350 18,038 -0.01(-0.23%)
Jul 02, 2010 4.390 4.400 4.320 4.360 17,658 +0.01(+0.23%)
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.