Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Societa Per Azi ADR (OP: ENLAY )

7.230 +0.100 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2018 6.333 6.360 6.240 6.320 258,779 +0.08(+1.28%)
Jan 30, 2018 6.245 6.260 6.220 6.240 80,039 -0.09(-1.42%)
Jan 29, 2018 6.320 6.340 6.280 6.330 735,181 -0.09(-1.48%)
Jan 26, 2018 6.420 6.440 6.390 6.425 98,479 +0.04(+0.55%)
Jan 25, 2018 6.340 6.410 6.340 6.390 112,469 -0.02(-0.23%)
Jan 24, 2018 6.420 6.420 6.350 6.405 260,490 -0.01(-0.23%)
Jan 23, 2018 6.420 6.440 6.390 6.420 68,972 -0.02(-0.31%)
Jan 22, 2018 6.390 6.440 6.390 6.440 186,187 -0.17(-2.50%)
Jan 19, 2018 6.575 6.660 6.527 6.605 110,771 +0.07(+1.07%)
Jan 18, 2018 6.500 6.560 6.490 6.535 97,499 -0.05(-0.83%)
Jan 17, 2018 6.530 6.630 6.520 6.590 89,909 +0.12(+1.85%)
Jan 16, 2018 6.550 6.550 6.470 6.470 76,075 +0.12(+1.97%)
Jan 12, 2018 6.345 6.345 6.345 0 +0.08(+1.28%)
Jan 11, 2018 6.290 6.290 6.240 6.265 137,927 +0.06(+0.97%)
Jan 10, 2018 6.250 6.250 6.170 6.205 114,078 -0.09(-1.51%)
Jan 09, 2018 6.290 6.340 6.250 6.300 115,028 -0.05(-0.79%)
Jan 08, 2018 6.320 6.360 6.300 6.350 143,839 -0.04(-0.63%)
Jan 05, 2018 6.357 6.420 6.330 6.390 112,359 +0.13(+2.16%)
Jan 04, 2018 6.238 6.310 6.230 6.255 82,134 +0.20(+3.22%)
Jan 03, 2018 6.050 6.080 6.020 6.060 79,903 -0.06(-0.98%)
Jan 02, 2018 6.120 6.140 6.090 6.120 95,957 +0.01(+0.16%)
Dec 29, 2017 6.110 6.110 6.110 0 -0.08(-1.29%)
Dec 28, 2017 6.150 6.190 6.150 6.190 104,437 -0.00(-0.08%)
Dec 27, 2017 6.170 6.220 6.170 6.195 92,916 -0.04(-0.56%)
Dec 26, 2017 6.205 6.240 6.200 6.230 55,438 +0.01(+0.16%)
Dec 22, 2017 6.195 6.250 6.190 6.220 129,420 -0.01(-0.16%)
Dec 21, 2017 6.200 6.250 6.200 6.230 93,024 -0.00(-0.08%)
Dec 20, 2017 6.260 6.260 6.200 6.235 87,304 -0.02(-0.40%)
Dec 19, 2017 6.300 6.300 6.210 6.260 176,528 -0.13(-2.11%)
Dec 18, 2017 6.400 6.440 6.370 6.395 145,371 +0.14(+2.24%)
Dec 15, 2017 6.300 6.300 6.226 6.255 99,660 +0.01(+0.12%)
Dec 14, 2017 6.300 6.300 6.220 6.247 97,077 -0.12(-1.92%)
Dec 13, 2017 6.370 6.395 6.320 6.370 58,910 -0.06(-0.93%)
Dec 12, 2017 6.420 6.430 6.390 6.430 46,514 -0.04(-0.69%)
Dec 11, 2017 6.475 6.490 6.450 6.475 99,014 -0.07(-0.99%)
Dec 08, 2017 6.500 6.540 6.490 6.540 72,742 +0.06(+0.93%)
Dec 07, 2017 6.500 6.510 6.470 6.480 66,297 +0.01(+0.08%)
Dec 06, 2017 6.480 6.500 6.460 6.475 93,910 -0.02(-0.23%)
Dec 05, 2017 6.500 6.520 6.450 6.490 75,332 +0.05(+0.78%)
Dec 04, 2017 6.440 6.380 6.440 51,028 +0.05(+0.78%)
Dec 01, 2017 6.400 6.410 6.320 6.390 142,805 -0.08(-1.16%)
Nov 30, 2017 6.510 6.510 6.455 6.465 217,815 +0.03(+0.47%)
Nov 29, 2017 6.440 6.460 6.410 6.435 49,514 +0.03(+0.55%)
Nov 28, 2017 6.380 6.410 6.350 6.400 404,161 +0.08(+1.27%)
Nov 27, 2017 6.310 6.330 6.300 6.320 24,964 -0.02(-0.32%)
Nov 24, 2017 6.360 6.380 6.320 6.340 38,736 +0.09(+1.44%)
Nov 22, 2017 6.285 6.300 6.190 6.250 106,539 -0.01(-0.24%)
Nov 21, 2017 6.260 6.300 6.243 6.265 67,298 +0.17(+2.70%)
Nov 20, 2017 6.120 6.120 6.090 6.100 86,357 -0.04(-0.65%)
Nov 17, 2017 6.150 6.150 6.090 6.140 95,426 -0.08(-1.29%)
Nov 16, 2017 6.190 6.220 6.160 6.220 106,684 +0.04(+0.73%)
Nov 15, 2017 6.170 6.200 6.150 6.175 65,588 +0.00(+0.08%)
Nov 14, 2017 6.182 6.200 6.140 6.170 77,148 +0.05(+0.82%)
Nov 13, 2017 6.050 6.120 6.050 6.120 94,990 -0.02(-0.33%)
Nov 10, 2017 6.170 6.170 6.110 6.140 120,544 -0.06(-0.97%)
Nov 09, 2017 6.150 6.200 6.140 6.200 63,501 +0.00(+0.00%)
Nov 08, 2017 6.135 6.200 6.120 6.200 78,776 +0.01(+0.16%)
Nov 07, 2017 6.240 6.260 6.180 6.190 86,546 -0.05(-0.80%)
Nov 06, 2017 6.220 6.240 6.190 6.240 78,643 +0.03(+0.48%)
Nov 03, 2017 6.215 6.230 6.170 6.210 90,160 -0.02(-0.32%)
Nov 02, 2017 6.207 6.240 6.190 6.230 331,066 +0.01(+0.08%)
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.