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 (%)
Nov 30, 2022 5.270 5.340 5.190 5.340 637,996 +0.12(+2.30%)
Nov 29, 2022 5.170 5.260 5.170 5.220 819,228 +0.04(+0.77%)
Nov 28, 2022 5.240 5.270 5.170 5.180 922,940 -0.15(-2.81%)
Nov 25, 2022 5.240 5.340 5.240 5.330 606,622 +0.10(+1.91%)
Nov 23, 2022 5.130 5.240 5.130 5.230 422,280 -0.01(-0.19%)
Nov 22, 2022 5.200 5.240 5.170 5.240 409,706 +0.06(+1.16%)
Nov 21, 2022 5.190 5.220 5.150 5.180 1,040,583 -0.11(-2.08%)
Nov 18, 2022 5.270 5.300 5.210 5.290 697,169 +0.12(+2.32%)
Nov 17, 2022 5.120 5.180 5.090 5.170 611,868 -0.13(-2.45%)
Nov 16, 2022 5.290 5.338 5.260 5.300 530,809 +0.11(+2.12%)
Nov 15, 2022 5.280 5.300 5.140 5.190 1,140,027 +0.01(+0.19%)
Nov 14, 2022 5.200 5.240 5.180 5.180 1,393,311 -0.01(-0.19%)
Nov 11, 2022 5.140 5.210 5.110 5.190 707,427 +0.11(+2.17%)
Nov 10, 2022 5.010 5.100 5.000 5.080 786,171 +0.35(+7.40%)
Nov 09, 2022 4.770 4.840 4.730 4.730 1,633,491 -0.02(-0.42%)
Nov 08, 2022 4.710 4.800 4.710 4.750 1,371,719 +0.05(+1.06%)
Nov 07, 2022 4.710 4.720 4.660 4.700 1,093,105 +0.11(+2.40%)
Nov 04, 2022 4.510 4.638 4.480 4.590 728,159 +0.28(+6.50%)
Nov 03, 2022 4.430 4.470 4.310 4.310 1,234,910 -0.12(-2.71%)
Nov 02, 2022 4.510 4.538 4.410 4.430 1,289,644 +0.00(+0.00%)
Nov 01, 2022 4.510 4.525 4.424 4.430 2,017,197 +0.03(+0.68%)
Oct 31, 2022 4.400 4.420 4.370 4.400 2,682,462 -0.04(-0.83%)
Oct 28, 2022 4.425 4.440 4.395 4.437 843,987 +0.03(+0.61%)
Oct 27, 2022 4.410 4.490 4.410 4.410 898,988 +0.07(+1.61%)
Oct 26, 2022 4.300 4.375 4.300 4.340 1,385,462 +0.05(+1.17%)
Oct 25, 2022 4.180 4.310 4.180 4.290 5,971,721 +0.13(+3.12%)
Oct 24, 2022 4.200 4.255 4.130 4.160 6,773,054 +0.07(+1.71%)
Oct 21, 2022 4.000 4.110 3.990 4.090 965,671 +0.03(+0.74%)
Oct 20, 2022 4.110 4.130 4.050 4.060 1,116,797 -0.06(-1.38%)
Oct 19, 2022 4.083 4.156 4.080 4.117 783,860 -0.03(-0.72%)
Oct 18, 2022 4.206 4.225 4.110 4.147 2,078,297 +0.04(+0.90%)
Oct 17, 2022 4.060 4.120 4.060 4.110 1,746,385 +0.19(+4.71%)
Oct 14, 2022 4.030 4.035 3.910 3.925 1,737,398 -0.06(-1.38%)
Oct 13, 2022 3.830 3.980 3.820 3.980 1,884,733 +0.16(+4.19%)
Oct 12, 2022 3.860 3.890 3.820 3.820 874,006 -0.06(-1.55%)
Oct 11, 2022 3.950 3.970 3.880 3.880 2,668,617 -0.13(-3.24%)
Oct 10, 2022 3.940 4.040 3.900 4.010 1,179,083 +0.07(+1.85%)
Oct 07, 2022 4.040 4.050 3.920 3.937 1,610,251 -0.08(-2.06%)
Oct 06, 2022 4.110 4.110 4.010 4.020 739,189 -0.21(-4.96%)
Oct 05, 2022 4.240 4.260 4.160 4.230 1,190,277 -0.16(-3.64%)
Oct 04, 2022 4.340 4.410 4.330 4.390 2,345,488 +0.16(+3.78%)
Oct 03, 2022 4.170 4.250 4.140 4.230 1,078,849 +0.17(+4.19%)
Sep 30, 2022 4.040 4.100 4.040 4.060 1,197,037 -0.02(-0.49%)
Sep 29, 2022 4.100 4.110 4.020 4.080 2,608,242 -0.09(-2.16%)
Sep 28, 2022 4.080 4.190 4.050 4.170 1,402,886 +0.10(+2.46%)
Sep 27, 2022 4.210 4.250 4.040 4.070 2,839,936 -0.23(-5.35%)
Sep 26, 2022 4.340 4.360 4.287 4.300 1,166,402 -0.15(-3.37%)
Sep 23, 2022 4.530 4.550 4.430 4.450 1,239,193 -0.27(-5.72%)
Sep 22, 2022 4.730 4.760 4.680 4.720 1,086,763 +0.04(+0.85%)
Sep 21, 2022 4.750 4.800 4.670 4.680 646,277 -0.11(-2.30%)
Sep 20, 2022 4.780 4.820 4.740 4.790 1,591,999 -0.14(-2.84%)
Sep 19, 2022 4.830 4.940 4.830 4.930 1,148,944 +0.03(+0.61%)
Sep 16, 2022 4.840 4.900 4.830 4.900 674,348 +0.08(+1.66%)
Sep 15, 2022 4.840 4.880 4.820 4.820 1,063,200 -0.04(-0.82%)
Sep 14, 2022 4.840 4.910 4.830 4.860 514,406 +0.00(+0.00%)
Sep 13, 2022 4.940 4.960 4.840 4.860 1,176,718 -0.12(-2.41%)
Sep 12, 2022 4.960 5.020 4.960 4.980 1,462,393 +0.14(+2.89%)
Sep 09, 2022 4.810 4.850 4.780 4.840 858,770 +0.11(+2.33%)
Sep 08, 2022 4.610 4.760 4.610 4.730 942,052 -0.01(-0.21%)
Sep 07, 2022 4.660 4.740 4.650 4.740 1,490,096 +0.17(+3.72%)
Sep 06, 2022 4.590 4.610 4.524 4.570 1,710,425 -0.01(-0.22%)
Sep 02, 2022 4.650 4.730 4.560 4.580 952,161 +0.01(+0.22%)
Sep 01, 2022 4.600 4.620 4.520 4.570 1,701,076 -0.08(-1.72%)
Aug 31, 2022 4.707 4.730 4.650 4.650 818,450 -0.11(-2.31%)
Aug 30, 2022 4.840 4.840 4.750 4.760 1,011,602 +0.00(+0.00%)
Aug 29, 2022 4.730 4.800 4.710 4.760 1,255,135 -0.01(-0.21%)
Aug 26, 2022 4.890 4.890 4.750 4.770 1,511,976 -0.15(-2.95%)
Aug 25, 2022 4.890 4.920 4.870 4.915 994,945 +0.01(+0.31%)
Aug 24, 2022 4.830 4.910 4.830 4.900 2,433,155 -0.01(-0.20%)
Aug 23, 2022 4.850 4.910 4.846 4.910 1,944,564 +0.07(+1.45%)
Aug 22, 2022 4.880 4.890 4.820 4.840 2,192,773 -0.13(-2.71%)
Aug 19, 2022 5.010 5.010 4.970 4.975 832,702 -0.11(-2.16%)
Aug 18, 2022 5.120 5.130 5.070 5.085 723,218 -0.07(-1.26%)
Aug 17, 2022 5.160 5.190 5.120 5.150 840,350 -0.01(-0.19%)
Aug 16, 2022 5.176 5.190 5.130 5.160 950,457 +0.01(+0.19%)
Aug 15, 2022 5.070 5.150 5.070 5.150 1,463,935 -0.00(-0.04%)
Aug 12, 2022 5.110 5.170 5.100 5.152 889,258 +0.06(+1.22%)
Aug 11, 2022 5.130 5.140 5.090 5.090 1,096,169 -0.00(-0.10%)
Aug 10, 2022 5.120 5.140 5.080 5.095 388,934 +0.05(+1.09%)
Aug 09, 2022 5.040 5.090 5.040 5.040 1,090,094 -0.03(-0.59%)
Aug 08, 2022 5.110 5.140 5.060 5.070 1,049,204 +0.06(+1.20%)
Aug 05, 2022 4.940 5.010 4.940 5.010 760,201 +0.06(+1.21%)
Aug 04, 2022 4.940 4.990 4.940 4.950 379,124 +0.01(+0.20%)
Aug 03, 2022 4.900 4.940 4.870 4.940 744,812 +0.05(+1.02%)
Aug 02, 2022 4.900 4.940 4.875 4.890 1,045,251 -0.14(-2.78%)
Aug 01, 2022 5.050 5.090 5.020 5.030 1,754,106 +0.07(+1.47%)
Jul 29, 2022 4.980 5.020 4.940 4.957 862,471 +0.16(+3.27%)
Jul 28, 2022 4.770 4.820 4.740 4.800 1,431,560 +0.01(+0.21%)
Jul 27, 2022 4.750 4.800 4.700 4.790 895,666 +0.07(+1.48%)
Jul 26, 2022 4.730 4.780 4.700 4.720 2,496,936 -0.06(-1.26%)
Jul 25, 2022 4.790 4.830 4.770 4.780 1,872,034 +0.03(+0.63%)
Jul 22, 2022 4.790 4.820 4.720 4.750 2,765,560 -0.03(-0.63%)
Jul 21, 2022 4.680 4.800 4.680 4.780 3,346,652 +0.06(+1.27%)
Jul 20, 2022 4.960 4.970 4.700 4.720 1,066,776 -0.31(-6.16%)
Jul 19, 2022 5.020 5.080 5.010 5.030 2,101,658 +0.12(+2.44%)
Jul 18, 2022 4.890 4.960 4.887 4.910 3,163,914 -0.09(-1.80%)
Jul 15, 2022 4.900 5.070 4.880 5.000 2,262,765 +0.22(+4.56%)
Jul 14, 2022 4.780 4.850 4.720 4.782 995,803 -0.32(-6.24%)
Jul 13, 2022 5.070 5.160 5.030 5.100 2,276,448 -0.02(-0.39%)
Jul 12, 2022 5.160 5.210 5.110 5.120 1,544,937 -0.08(-1.54%)
Jul 11, 2022 5.220 5.250 5.190 5.200 1,775,915 -0.08(-1.52%)
Jul 08, 2022 5.260 5.310 5.236 5.280 594,652 -0.02(-0.38%)
Jul 07, 2022 5.240 5.320 5.240 5.300 929,714 +0.08(+1.53%)
Jul 06, 2022 5.210 5.310 5.200 5.220 1,175,639 -0.01(-0.19%)
Jul 05, 2022 5.280 5.280 5.160 5.230 1,341,581 -0.29(-5.25%)
Jul 01, 2022 5.420 5.540 5.400 5.520 578,190 +0.07(+1.28%)
Jun 30, 2022 5.410 5.470 5.370 5.450 684,043 -0.15(-2.68%)
Jun 29, 2022 5.640 5.640 5.580 5.600 878,457 -0.04(-0.71%)
Jun 28, 2022 5.700 5.730 5.640 5.640 7,165,410 +0.01(+0.18%)
Jun 27, 2022 5.640 5.691 5.610 5.630 14,983,017 -0.16(-2.76%)
Jun 24, 2022 5.710 5.790 5.680 5.790 6,587,426 +0.11(+1.94%)
Jun 23, 2022 5.690 5.710 5.620 5.680 838,990 +0.09(+1.61%)
Jun 22, 2022 5.550 5.630 5.540 5.590 1,642,415 -0.13(-2.27%)
Jun 21, 2022 5.690 5.740 5.680 5.720 1,685,255 +0.06(+1.06%)
Jun 17, 2022 5.660 5.725 5.620 5.660 793,519 +0.00(+0.09%)
Jun 16, 2022 5.580 5.700 5.550 5.655 1,120,160 -0.13(-2.33%)
Jun 15, 2022 5.680 5.860 5.670 5.790 1,242,082 +0.27(+4.89%)
Jun 14, 2022 5.600 5.600 5.450 5.520 4,027,900 -0.02(-0.36%)
Jun 13, 2022 5.650 5.670 5.520 5.540 1,364,647 -0.20(-3.48%)
Jun 10, 2022 5.700 5.770 5.675 5.740 6,192,701 -0.22(-3.69%)
Jun 09, 2022 6.020 6.070 5.950 5.960 2,457,713 -0.20(-3.25%)
Jun 08, 2022 6.240 6.270 6.153 6.160 6,599,158 -0.24(-3.75%)
Jun 07, 2022 6.320 6.410 6.310 6.400 772,703 +0.02(+0.23%)
Jun 06, 2022 6.370 6.440 6.370 6.385 987,860 +0.09(+1.43%)
Jun 03, 2022 6.270 6.310 6.250 6.295 493,720 -0.10(-1.59%)
Jun 02, 2022 6.330 6.400 6.292 6.397 1,086,668 +0.14(+2.19%)
Jun 01, 2022 6.360 6.360 6.220 6.260 654,060 -0.20(-3.10%)
May 31, 2022 6.455 6.480 6.390 6.460 893,745 -0.13(-1.97%)
May 27, 2022 6.550 6.600 6.540 6.590 377,054 -0.00(-0.08%)
May 26, 2022 6.540 6.610 6.540 6.595 586,296 +0.09(+1.46%)
May 25, 2022 6.440 6.540 6.440 6.500 548,043 +0.01(+0.23%)
May 24, 2022 6.380 6.500 6.370 6.485 502,004 -0.00(-0.08%)
May 23, 2022 6.410 6.520 6.400 6.490 715,343 +0.06(+0.93%)
May 20, 2022 6.440 6.475 6.360 6.430 590,462 +0.18(+2.88%)
May 19, 2022 6.170 6.300 6.170 6.250 1,079,541 +0.11(+1.79%)
May 18, 2022 6.170 6.210 6.106 6.140 800,879 -0.17(-2.62%)
May 17, 2022 6.290 6.320 6.230 6.305 572,430 +0.10(+1.69%)
May 16, 2022 6.190 6.240 6.170 6.200 1,246,745 +0.08(+1.31%)
May 13, 2022 6.050 6.160 6.030 6.120 1,156,898 +0.11(+1.83%)
May 12, 2022 6.037 6.075 5.940 6.010 1,466,991 -0.15(-2.44%)
May 11, 2022 6.150 6.280 6.130 6.160 3,608,389 +0.04(+0.65%)
May 10, 2022 6.180 6.210 6.080 6.120 1,272,420 -0.04(-0.65%)
May 09, 2022 6.170 6.511 6.130 6.160 1,374,533 -0.12(-1.91%)
May 06, 2022 6.350 6.370 6.250 6.280 782,719 -0.04(-0.63%)
May 05, 2022 6.400 6.400 6.270 6.320 833,419 -0.26(-3.95%)
May 04, 2022 6.510 6.650 6.460 6.580 774,936 +0.08(+1.23%)
May 03, 2022 6.500 6.550 6.490 6.500 987,712 +0.06(+0.93%)
May 02, 2022 6.440 6.482 6.400 6.440 1,946,408 +0.00(+0.00%)
Apr 29, 2022 6.520 6.540 6.440 6.440 1,240,822 -0.08(-1.23%)
Apr 28, 2022 6.430 6.626 6.408 6.520 1,183,248 +0.17(+2.68%)
Apr 27, 2022 6.303 6.390 6.270 6.350 684,659 -0.02(-0.31%)
Apr 26, 2022 6.520 6.520 6.360 6.370 873,956 -0.20(-3.04%)
Apr 25, 2022 6.495 6.633 6.470 6.570 1,438,915 +0.16(+2.50%)
Apr 22, 2022 6.500 6.500 6.390 6.410 1,052,447 -0.11(-1.69%)
Apr 21, 2022 6.620 6.640 6.500 6.520 778,102 -0.11(-1.66%)
Apr 20, 2022 6.630 6.670 6.603 6.630 988,160 +0.00(+0.00%)
Apr 19, 2022 6.560 6.650 6.550 6.630 3,520,678 +0.01(+0.15%)
Apr 18, 2022 6.810 6.810 6.600 6.620 1,472,349 +0.00(+0.00%)
Apr 14, 2022 6.640 6.660 6.570 6.620 850,232 -0.09(-1.34%)
Apr 13, 2022 6.620 6.710 6.620 6.710 529,874 +0.01(+0.15%)
Apr 12, 2022 6.720 6.770 6.670 6.700 609,371 -0.06(-0.89%)
Apr 11, 2022 6.840 6.850 6.760 6.760 1,226,189 -0.06(-0.81%)
Apr 08, 2022 6.720 6.820 6.700 6.815 883,215 +0.10(+1.41%)
Apr 07, 2022 6.780 6.820 6.655 6.720 696,601 +0.00(+0.00%)
Apr 06, 2022 6.670 6.750 6.640 6.720 746,496 -0.01(-0.15%)
Apr 05, 2022 6.760 6.860 6.710 6.730 930,421 +0.05(+0.75%)
Apr 04, 2022 6.627 6.690 6.610 6.680 1,049,095 -0.06(-0.89%)
Apr 01, 2022 6.745 6.750 6.665 6.740 896,819 +0.09(+1.35%)
Mar 31, 2022 6.790 6.790 6.650 6.650 1,401,100 -0.10(-1.48%)
Mar 30, 2022 6.705 6.770 6.684 6.750 866,772 +0.05(+0.75%)
Mar 29, 2022 6.730 6.753 6.660 6.700 922,777 +0.25(+3.88%)
Mar 28, 2022 6.436 6.468 6.400 6.450 1,540,780 +0.08(+1.26%)
Mar 25, 2022 6.400 6.440 6.330 6.370 932,957 +0.05(+0.79%)
Mar 24, 2022 6.300 6.360 6.260 6.320 1,090,120 +0.11(+1.77%)
Mar 23, 2022 6.230 6.260 6.170 6.210 744,585 -0.15(-2.36%)
Mar 22, 2022 6.340 6.380 6.312 6.360 990,526 -0.05(-0.78%)
Mar 21, 2022 6.420 6.440 6.360 6.410 570,541 +0.07(+1.10%)
Mar 18, 2022 6.300 6.350 6.280 6.340 737,323 +0.05(+0.79%)
Mar 17, 2022 6.270 6.380 6.220 6.290 1,042,446 -0.14(-2.18%)
Mar 16, 2022 6.400 6.510 6.260 6.430 1,690,280 +0.07(+1.10%)
Mar 15, 2022 6.340 6.390 6.280 6.360 3,294,373 +0.04(+0.63%)
Mar 14, 2022 6.340 6.370 6.280 6.320 1,286,144 +0.14(+2.27%)
Mar 11, 2022 6.290 6.310 6.170 6.180 879,031 -0.13(-2.06%)
Mar 10, 2022 6.280 6.380 6.250 6.310 1,038,414 -0.33(-4.97%)
Mar 09, 2022 6.560 6.740 6.504 6.640 1,065,779 +0.35(+5.56%)
Mar 08, 2022 6.300 6.430 6.125 6.290 1,481,629 +0.35(+5.89%)
Mar 07, 2022 6.220 6.225 5.893 5.940 1,517,901 -0.25(-4.04%)
Mar 04, 2022 6.220 6.250 6.140 6.190 648,754 -0.33(-5.06%)
Mar 03, 2022 6.700 6.700 6.480 6.520 956,275 -0.31(-4.54%)
Mar 02, 2022 6.800 6.840 6.740 6.830 642,033 +0.03(+0.44%)
Mar 01, 2022 6.980 7.020 6.740 6.800 1,078,789 -0.47(-6.46%)
Feb 28, 2022 7.220 7.390 6.960 7.270 1,153,322 -0.11(-1.49%)
Feb 25, 2022 7.270 7.380 7.300 7.380 479,331 +0.35(+4.98%)
Feb 24, 2022 6.820 7.040 6.780 7.030 2,113,869 -0.02(-0.23%)
Feb 23, 2022 7.210 7.240 7.020 7.046 1,037,716 -0.09(-1.32%)
Feb 22, 2022 7.090 7.170 7.070 7.140 1,552,264 -0.08(-1.11%)
Feb 18, 2022 7.220 0 -0.06(-0.82%)
Feb 17, 2022 7.370 7.390 7.270 7.280 549,125 -0.09(-1.22%)
Feb 16, 2022 7.230 7.390 7.230 7.370 865,377 +0.12(+1.73%)
Feb 15, 2022 7.230 7.260 7.200 7.245 1,693,843 +0.19(+2.62%)
Feb 14, 2022 7.110 7.140 7.020 7.060 1,780,424 -0.03(-0.42%)
Feb 11, 2022 7.210 7.260 7.076 7.090 1,192,833 -0.13(-1.80%)
Feb 10, 2022 7.230 7.370 7.215 7.220 2,076,276 -0.11(-1.50%)
Feb 09, 2022 7.360 7.390 7.330 7.330 1,154,902 +0.14(+1.95%)
Feb 08, 2022 7.170 7.210 7.110 7.190 956,835 -0.11(-1.51%)
Feb 07, 2022 7.260 7.350 7.252 7.300 551,023 -0.27(-3.57%)
Feb 04, 2022 7.560 7.630 7.510 7.570 594,300 -0.15(-1.94%)
Feb 03, 2022 7.750 7.810 7.680 7.720 429,001 +0.01(+0.13%)
Feb 02, 2022 7.670 7.730 7.660 7.710 489,910 +0.04(+0.52%)
Feb 01, 2022 7.700 7.700 7.630 7.670 672,509 +0.04(+0.52%)
Jan 31, 2022 7.530 7.650 7.510 7.630 1,178,156 +0.09(+1.19%)
Jan 28, 2022 7.463 7.550 7.430 7.540 710,615 -0.03(-0.40%)
Jan 27, 2022 7.550 7.630 7.540 7.570 3,062,771 +0.05(+0.66%)
Jan 26, 2022 7.530 7.570 7.460 7.520 3,694,521 -0.03(-0.40%)
Jan 25, 2022 7.460 7.577 7.430 7.550 4,194,052 -0.10(-1.36%)
Jan 24, 2022 7.475 7.654 7.420 7.654 4,285,865 -0.14(-1.75%)
Jan 21, 2022 7.790 7.840 7.728 7.790 964,454 +0.00(+0.00%)
Jan 20, 2022 7.850 7.920 7.777 7.790 1,470,547 +0.12(+1.56%)
Jan 19, 2022 7.670 7.720 7.650 7.670 1,528,253 -0.04(-0.52%)
Jan 18, 2022 7.650 7.730 7.620 7.710 1,742,996 -0.07(-0.90%)
Jan 14, 2022 7.780 0 -0.10(-1.27%)
Jan 13, 2022 7.930 7.960 7.880 7.880 1,659,875 -0.03(-0.38%)
Jan 12, 2022 7.840 7.910 7.810 7.910 525,374 +0.03(+0.38%)
Jan 11, 2022 7.820 7.880 7.815 7.880 2,178,045 +0.02(+0.25%)
Jan 10, 2022 7.830 7.880 7.750 7.860 4,069,908 +0.03(+0.42%)
Jan 07, 2022 7.740 7.830 7.720 7.827 853,720 +0.04(+0.48%)
Jan 06, 2022 7.880 7.890 7.783 7.790 1,691,515 -0.14(-1.83%)
Jan 05, 2022 8.040 8.100 7.930 7.935 1,204,128 -0.09(-1.18%)
Jan 04, 2022 8.070 8.100 8.010 8.030 1,358,459 -0.11(-1.35%)
Jan 03, 2022 8.080 8.180 8.060 8.140 1,339,774 +0.18(+2.26%)
Dec 31, 2021 7.750 8.037 7.750 7.960 648,639 +0.04(+0.51%)
Dec 30, 2021 7.920 7.960 7.910 7.920 822,808 -0.00(-0.04%)
Dec 29, 2021 7.870 7.930 7.870 7.923 424,788 +0.04(+0.55%)
Dec 28, 2021 7.860 7.930 7.860 7.880 447,540 +0.06(+0.73%)
Dec 27, 2021 7.790 7.830 7.777 7.823 814,201 +0.03(+0.42%)
Dec 23, 2021 7.720 7.820 7.720 7.790 933,478 +0.06(+0.74%)
Dec 22, 2021 7.660 7.740 7.660 7.732 597,216 +0.05(+0.68%)
Dec 21, 2021 7.550 7.680 7.550 7.680 3,267,689 +0.18(+2.43%)
Dec 20, 2021 7.460 7.500 7.420 7.498 1,561,775 +0.00(+0.01%)
Dec 17, 2021 7.400 7.560 7.400 7.497 1,317,245 +0.03(+0.36%)
Dec 16, 2021 7.480 7.500 7.420 7.470 1,553,425 -0.09(-1.19%)
Dec 15, 2021 7.490 7.570 7.470 7.560 1,897,547 +0.16(+2.16%)
Dec 14, 2021 7.450 7.504 7.380 7.400 970,349 +0.03(+0.34%)
Dec 13, 2021 7.420 7.450 7.370 7.375 2,116,083 -0.14(-1.92%)
Dec 10, 2021 7.550 7.550 7.480 7.519 1,685,842 +0.01(+0.12%)
Dec 09, 2021 7.550 7.550 7.450 7.510 3,853,855 -0.05(-0.66%)
Dec 08, 2021 7.580 7.624 7.530 7.560 906,592 -0.03(-0.40%)
Dec 07, 2021 7.560 7.620 7.550 7.590 1,056,284 +0.06(+0.77%)
Dec 06, 2021 7.447 7.580 7.420 7.532 1,254,651 +0.21(+2.90%)
Dec 03, 2021 7.360 7.360 7.250 7.320 723,764 -0.10(-1.35%)
Dec 02, 2021 7.450 7.490 7.410 7.420 1,115,817 -0.02(-0.27%)
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.