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, 2012 3.800 3.800 3.720 3.720 69,293 -0.09(-2.36%)
Nov 29, 2012 3.760 3.820 3.750 3.810 87,890 +0.14(+3.70%)
Nov 28, 2012 3.650 3.730 3.640 3.674 19,770 -0.03(-0.70%)
Nov 27, 2012 3.680 3.709 3.660 3.700 15,788 -0.06(-1.60%)
Nov 26, 2012 3.744 3.760 3.720 3.760 4,282 +0.02(+0.53%)
Nov 24, 2012 3.740 3.760 3.730 3.740 8,319 +0.00(+0.00%)
Nov 23, 2012 3.740 3.760 3.730 3.740 8,319 +0.06(+1.63%)
Nov 21, 2012 3.660 3.680 3.645 3.680 8,952 +0.10(+2.79%)
Nov 20, 2012 3.540 3.610 3.540 3.580 10,539 +0.03(+0.85%)
Nov 19, 2012 3.500 3.580 3.500 3.550 17,572 +0.14(+4.11%)
Nov 16, 2012 3.460 3.500 3.410 3.410 12,393 -0.10(-2.85%)
Nov 15, 2012 3.550 3.570 3.510 3.510 25,877 +0.00(+0.00%)
Nov 14, 2012 3.530 3.570 3.500 3.510 81,401 +0.02(+0.57%)
Nov 13, 2012 3.410 3.550 3.400 3.490 41,678 +0.02(+0.58%)
Nov 12, 2012 3.470 3.490 3.450 3.470 10,232 +0.02(+0.58%)
Nov 09, 2012 3.450 3.570 3.440 3.450 22,446 +0.01(+0.29%)
Nov 08, 2012 3.500 3.510 3.430 3.440 84,113 -0.16(-4.44%)
Nov 07, 2012 3.640 3.640 3.520 3.600 9,812 -0.05(-1.37%)
Nov 06, 2012 3.630 3.650 3.620 3.650 8,625 +0.01(+0.27%)
Nov 05, 2012 3.720 3.720 3.620 3.640 19,761 -0.09(-2.41%)
Nov 02, 2012 3.820 3.820 3.720 3.730 41,803 +0.00(+0.00%)
Nov 01, 2012 3.770 3.790 3.730 3.730 32,776 +0.02(+0.54%)
Oct 31, 2012 3.720 3.850 3.690 3.710 171,786 +0.00(+0.00%)
Oct 26, 2012 3.710 3.710 3.710 0 +0.04(+1.09%)
Oct 25, 2012 3.720 3.790 3.670 3.670 67,735 -0.10(-2.65%)
Oct 24, 2012 3.740 3.770 3.680 3.770 17,275 +0.10(+2.72%)
Oct 23, 2012 3.720 3.720 3.670 3.670 20,135 -0.10(-2.65%)
Oct 19, 2012 3.910 3.910 3.770 3.770 7,175 -0.13(-3.33%)
Oct 18, 2012 3.840 3.900 3.840 3.900 13,925 +0.05(+1.30%)
Oct 17, 2012 3.932 3.932 3.850 3.850 122,840 +0.04(+1.05%)
Oct 16, 2012 3.740 3.880 3.740 3.810 48,041 +0.12(+3.25%)
Oct 15, 2012 3.660 3.700 3.640 3.690 4,614 +0.05(+1.37%)
Oct 12, 2012 3.660 3.690 3.640 3.640 14,973 +0.03(+0.83%)
Oct 11, 2012 3.660 3.690 3.610 3.610 11,678 -0.03(-0.82%)
Oct 10, 2012 3.571 3.640 3.560 3.640 53,681 +0.04(+1.11%)
Oct 09, 2012 3.650 3.660 3.570 3.600 18,907 -0.09(-2.44%)
Oct 08, 2012 3.674 3.700 3.650 3.690 7,350 +0.01(+0.27%)
Oct 06, 2012 3.710 3.760 3.680 3.680 19,929 +0.00(+0.00%)
Oct 05, 2012 3.710 3.760 3.680 3.680 19,929 +0.01(+0.27%)
Oct 04, 2012 3.650 3.670 3.620 3.670 18,612 +0.02(+0.55%)
Oct 03, 2012 3.650 3.690 3.630 3.650 20,994 +0.00(+0.00%)
Oct 02, 2012 3.690 3.690 3.620 3.650 8,642 +0.04(+1.11%)
Oct 01, 2012 3.610 3.640 3.600 3.610 20,008 +0.08(+2.27%)
Sep 28, 2012 3.572 3.580 3.460 3.530 30,168 -0.12(-3.29%)
Sep 27, 2012 3.600 3.670 3.580 3.650 40,163 +0.06(+1.67%)
Sep 26, 2012 3.620 3.670 3.590 3.590 46,453 -0.13(-3.49%)
Sep 25, 2012 3.766 3.800 3.720 3.720 21,233 -0.13(-3.38%)
Sep 24, 2012 3.810 3.850 3.810 3.850 28,490 +0.00(+0.00%)
Sep 21, 2012 3.850 3.870 3.810 3.850 12,853 +0.00(+0.00%)
Sep 20, 2012 3.770 3.850 3.770 3.850 26,513 +0.00(+0.00%)
Sep 19, 2012 3.850 3.860 3.810 3.850 20,333 +0.05(+1.32%)
Sep 18, 2012 3.800 3.820 3.780 3.800 18,302 -0.14(-3.55%)
Sep 17, 2012 3.910 3.950 3.890 3.940 32,515 +0.04(+1.03%)
Sep 14, 2012 3.900 3.960 3.880 3.900 36,597 +0.02(+0.65%)
Sep 13, 2012 3.730 3.890 3.730 3.875 33,741 +0.08(+2.24%)
Sep 12, 2012 3.770 3.790 3.750 3.790 77,254 +0.14(+3.84%)
Sep 11, 2012 3.590 3.680 3.590 3.650 72,662 +0.06(+1.67%)
Sep 10, 2012 3.530 3.600 3.520 3.590 17,760 -0.03(-0.83%)
Sep 07, 2012 3.570 3.620 3.540 3.620 34,050 +0.17(+4.93%)
Sep 06, 2012 3.360 3.470 3.360 3.450 18,817 +0.14(+4.23%)
Sep 05, 2012 3.310 3.320 3.270 3.310 30,051 -0.01(-0.30%)
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.