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

Enel Societa Per Azi ADR (OP: ENLAY )

7.223 +0.013 (+0.18%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 13, 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 (%)
Apr 30, 2010 5.240 5.240 5.180 5.180 23,805 -0.04(-0.77%)
Apr 29, 2010 5.130 5.220 5.120 5.220 33,249 +0.07(+1.36%)
Apr 28, 2010 5.300 5.300 5.110 5.150 21,324 -0.16(-3.01%)
Apr 27, 2010 5.430 5.450 5.290 5.310 23,725 -0.13(-2.39%)
Apr 26, 2010 5.440 5.500 5.430 5.440 26,389 -0.04(-0.73%)
Apr 23, 2010 5.430 5.520 5.430 5.480 45,358 -0.04(-0.72%)
Apr 22, 2010 5.480 5.520 5.450 5.520 44,383 -0.01(-0.18%)
Apr 21, 2010 5.540 5.590 5.520 5.530 42,535 -0.12(-2.12%)
Apr 20, 2010 5.680 5.680 5.550 5.650 25,987 +0.09(+1.62%)
Apr 19, 2010 5.530 5.560 5.530 5.560 7,300 -0.03(-0.54%)
Apr 16, 2010 5.680 5.680 5.540 5.590 18,806 -0.06(-1.06%)
Apr 15, 2010 5.680 5.710 5.650 5.650 15,546 +0.10(+1.80%)
Apr 14, 2010 5.670 5.670 5.550 5.550 21,622 +0.00(+0.00%)
Apr 13, 2010 5.610 5.620 5.550 5.550 9,748 -0.05(-0.89%)
Apr 12, 2010 5.610 5.650 5.600 5.600 6,989 +0.06(+1.08%)
Apr 09, 2010 5.490 5.580 5.490 5.540 9,047 +0.04(+0.73%)
Apr 08, 2010 5.430 5.500 5.400 5.500 13,110 +0.00(+0.00%)
Apr 07, 2010 5.500 5.500 5.450 5.500 10,435 -0.04(-0.72%)
Apr 06, 2010 5.460 5.590 5.460 5.540 14,020 -0.11(-1.95%)
Apr 05, 2010 5.670 5.670 5.550 5.650 16,959 -0.01(-0.18%)
Apr 01, 2010 5.660 5.660 5.660 0 +0.11(+1.98%)
Mar 31, 2010 5.600 5.600 5.480 5.550 11,221 +0.01(+0.18%)
Mar 30, 2010 5.590 5.590 5.500 5.540 31,123 -0.01(-0.18%)
Mar 29, 2010 5.530 5.590 5.520 5.550 30,376 +0.10(+1.83%)
Mar 26, 2010 5.470 5.640 5.400 5.450 23,468 +0.00(+0.00%)
Mar 25, 2010 5.490 5.500 5.420 5.450 43,320 +0.05(+0.93%)
Mar 24, 2010 5.430 5.500 5.400 5.400 27,408 -0.20(-3.57%)
Mar 23, 2010 5.470 5.600 5.470 5.600 14,579 +0.03(+0.54%)
Mar 22, 2010 5.500 5.590 5.440 5.570 19,809 +0.07(+1.27%)
Mar 19, 2010 5.510 5.590 5.500 5.500 28,359 -0.10(-1.79%)
Mar 18, 2010 5.680 5.680 5.500 5.600 8,347 -0.14(-2.44%)
Mar 17, 2010 5.720 5.740 5.700 5.740 171,633 +0.05(+0.88%)
Mar 16, 2010 5.670 5.730 5.670 5.690 31,717 +0.09(+1.61%)
Mar 15, 2010 5.650 5.650 5.600 5.600 12,114 -0.05(-0.88%)
Mar 12, 2010 5.650 5.690 5.630 5.650 23,821 +0.00(+0.00%)
Mar 11, 2010 5.620 5.700 5.620 5.650 12,811 +0.06(+1.07%)
Mar 10, 2010 5.570 5.650 5.570 5.590 15,579 +0.00(+0.00%)
Mar 09, 2010 5.530 5.590 5.530 5.590 6,867 +0.01(+0.18%)
Mar 08, 2010 5.620 5.620 5.540 5.580 21,264 +0.08(+1.45%)
Mar 05, 2010 5.450 5.550 5.440 5.500 11,020 +0.05(+0.92%)
Mar 04, 2010 5.470 5.470 5.410 5.450 73,977 -0.03(-0.55%)
Mar 03, 2010 5.440 5.533 5.440 5.480 117,664 +0.08(+1.48%)
Mar 02, 2010 5.420 5.450 5.380 5.400 8,142 -0.03(-0.55%)
Mar 01, 2010 5.390 5.430 5.320 5.430 21,915 +0.08(+1.50%)
Feb 26, 2010 5.320 5.410 5.320 5.350 11,250 +0.06(+1.13%)
Feb 25, 2010 5.210 5.290 5.150 5.290 22,948 -0.06(-1.12%)
Feb 24, 2010 5.350 5.390 5.340 5.350 7,168 +0.04(+0.75%)
Feb 23, 2010 5.340 5.400 5.250 5.310 8,618 -0.05(-0.93%)
Feb 22, 2010 5.380 5.390 5.340 5.360 22,228 +0.03(+0.56%)
Feb 19, 2010 5.270 5.330 5.270 5.330 14,176 -0.02(-0.37%)
Feb 18, 2010 5.300 5.350 5.290 5.350 18,891 +0.02(+0.38%)
Feb 17, 2010 5.320 5.350 5.270 5.330 38,530 +0.14(+2.70%)
Feb 16, 2010 5.190 5.310 5.160 5.190 51,217 -0.01(-0.19%)
Feb 12, 2010 5.200 5.200 5.200 0 +0.10(+1.96%)
Feb 11, 2010 5.090 5.100 5.050 5.100 8,298 -0.08(-1.54%)
Feb 10, 2010 5.200 5.200 5.100 5.180 115,524 -0.03(-0.58%)
Feb 09, 2010 5.130 5.210 5.050 5.210 26,240 +0.17(+3.37%)
Feb 08, 2010 5.050 5.110 5.040 5.040 53,721 +0.05(+0.96%)
Feb 05, 2010 5.130 5.160 4.960 4.992 629,795 -0.18(-3.57%)
Feb 04, 2010 5.390 5.390 5.160 5.177 775,671 -0.18(-3.41%)
Feb 03, 2010 5.450 5.480 5.360 5.360 467,830 -0.13(-2.37%)
Feb 02, 2010 5.410 5.490 5.300 5.490 456,284 +0.09(+1.67%)
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.