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 )

7.320 -0.030 (-0.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2010 4.740 4.740 4.670 4.680 76,583 -0.16(-3.31%)
Nov 29, 2010 4.890 4.900 4.760 4.840 159,828 -0.23(-4.54%)
Nov 26, 2010 4.970 5.070 4.960 5.070 35,989 -0.08(-1.55%)
Nov 24, 2010 5.050 5.150 5.150 5.150 27,449 -0.10(-1.90%)
Nov 23, 2010 5.230 5.310 5.160 5.250 35,604 -0.20(-3.67%)
Nov 22, 2010 5.320 5.570 5.280 5.450 37,666 -0.05(-0.91%)
Nov 19, 2010 5.490 5.650 5.470 5.500 10,784 -0.05(-0.90%)
Nov 18, 2010 5.530 5.660 5.480 5.550 23,667 +0.09(+1.65%)
Nov 17, 2010 5.410 5.470 5.390 5.460 30,217 +0.06(+1.11%)
Nov 16, 2010 5.490 5.490 5.350 5.400 70,455 -0.11(-2.00%)
Nov 15, 2010 5.560 5.560 5.510 5.510 56,430 +0.01(+0.18%)
Nov 12, 2010 5.530 5.550 5.480 5.500 53,988 -0.05(-0.90%)
Nov 11, 2010 5.580 5.580 5.530 5.550 57,157 -0.10(-1.77%)
Nov 10, 2010 5.650 5.700 5.540 5.650 57,732 +0.04(+0.71%)
Nov 09, 2010 5.680 5.720 5.580 5.610 51,882 -0.03(-0.53%)
Nov 08, 2010 5.600 5.710 5.570 5.640 75,612 -0.10(-1.74%)
Nov 05, 2010 5.740 5.760 5.700 5.740 57,409 -0.13(-2.21%)
Nov 04, 2010 5.800 5.880 5.800 5.870 78,349 +0.12(+2.09%)
Nov 03, 2010 5.750 5.790 5.650 5.750 52,369 -0.01(-0.17%)
Nov 02, 2010 5.720 5.770 5.720 5.760 73,052 +0.16(+2.86%)
Nov 01, 2010 5.690 5.700 5.590 5.600 90,308 -0.08(-1.41%)
Oct 29, 2010 5.620 5.690 5.620 5.680 8,018 +0.08(+1.43%)
Oct 28, 2010 5.620 5.660 5.600 5.600 11,032 +0.05(+0.90%)
Oct 27, 2010 5.530 5.550 5.490 5.550 22,243 -0.05(-0.89%)
Oct 25, 2010 5.590 5.610 5.550 5.600 32,023 +0.00(+0.00%)
Oct 22, 2010 5.620 5.630 5.550 5.600 10,144 +0.06(+1.08%)
Oct 21, 2010 5.620 5.620 5.510 5.540 24,061 -0.03(-0.54%)
Oct 20, 2010 5.470 5.580 5.470 5.570 31,615 +0.19(+3.53%)
Oct 19, 2010 5.480 5.480 5.370 5.380 8,238 -0.19(-3.41%)
Oct 18, 2010 5.510 5.570 5.510 5.570 34,500 +0.10(+1.83%)
Oct 15, 2010 5.590 5.590 5.450 5.470 314,877 -0.09(-1.62%)
Oct 14, 2010 5.510 5.560 5.500 5.560 28,208 +0.11(+2.02%)
Oct 13, 2010 5.460 5.550 5.450 5.450 8,888 +0.10(+1.87%)
Oct 12, 2010 5.330 5.380 5.300 5.350 29,470 -0.06(-1.11%)
Oct 11, 2010 5.420 5.450 5.400 5.410 21,719 -0.06(-1.10%)
Oct 08, 2010 5.400 5.470 5.400 5.470 9,760 +0.07(+1.30%)
Oct 07, 2010 5.470 5.470 5.400 5.400 12,074 +0.05(+0.93%)
Oct 06, 2010 5.380 5.380 5.350 5.350 19,046 -0.04(-0.74%)
Oct 05, 2010 5.320 5.390 5.320 5.390 18,146 +0.20(+3.85%)
Oct 04, 2010 5.190 5.230 5.180 5.190 22,511 -0.11(-2.08%)
Oct 01, 2010 5.290 5.340 5.280 5.300 79,784 -0.03(-0.56%)
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%)
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.