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, 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%)
Nov 01, 2017 6.227 6.250 6.190 6.225 206,035 +0.04(+0.65%)
Oct 31, 2017 6.178 6.200 6.150 6.185 236,703 +0.03(+0.49%)
Oct 30, 2017 6.080 6.170 6.070 6.155 56,172 +0.04(+0.74%)
Oct 27, 2017 6.100 6.110 6.060 6.110 96,031 -0.03(-0.49%)
Oct 26, 2017 6.110 6.140 6.080 6.140 90,432 +0.12(+1.99%)
Oct 25, 2017 6.060 6.060 5.960 6.020 71,169 -0.07(-1.15%)
Oct 24, 2017 6.060 6.090 6.060 6.090 168,050 -0.02(-0.33%)
Oct 23, 2017 6.090 6.110 6.060 6.110 76,479 +0.04(+0.74%)
Oct 20, 2017 6.055 6.090 6.050 6.065 185,053 -0.01(-0.16%)
Oct 19, 2017 6.040 6.080 6.040 6.075 83,460 -0.00(-0.08%)
Oct 18, 2017 6.040 6.080 6.040 6.080 72,922 +0.00(+0.00%)
Oct 17, 2017 6.065 6.100 6.050 6.080 270,926 +0.02(+0.33%)
Oct 16, 2017 6.060 6.060 6.040 6.060 86,713 -0.02(-0.33%)
Oct 13, 2017 6.080 6.097 6.070 6.080 67,177 -0.01(-0.16%)
Oct 12, 2017 6.090 6.100 6.050 6.090 100,419 -0.03(-0.49%)
Oct 11, 2017 6.090 6.140 6.090 6.120 113,001 +0.12(+2.00%)
Oct 10, 2017 5.980 6.010 5.970 6.000 40,558 +0.08(+1.35%)
Oct 09, 2017 5.890 5.950 5.880 5.920 60,654 +0.09(+1.54%)
Oct 06, 2017 5.827 5.830 5.780 5.830 132,531 -0.04(-0.68%)
Oct 05, 2017 5.890 5.910 5.850 5.870 271,185 +0.06(+1.03%)
Oct 04, 2017 5.810 5.820 5.790 5.810 128,891 -0.10(-1.69%)
Oct 03, 2017 5.900 5.920 5.870 5.910 132,040 -0.06(-1.01%)
Oct 02, 2017 5.950 5.980 5.930 5.970 55,663 -0.02(-0.33%)
Sep 29, 2017 5.913 5.990 5.910 5.990 105,084 +0.06(+1.01%)
Sep 28, 2017 5.910 5.930 5.890 5.930 75,495 -0.07(-1.17%)
Sep 27, 2017 5.943 6.000 5.940 6.000 108,433 +0.01(+0.17%)
Sep 26, 2017 5.990 6.010 5.930 5.990 145,267 -0.02(-0.33%)
Sep 25, 2017 6.050 6.060 5.980 6.010 48,847 -0.04(-0.66%)
Sep 22, 2017 6.070 6.080 6.040 6.050 88,519 -0.05(-0.82%)
Sep 21, 2017 6.038 6.100 6.038 6.100 66,643 +0.06(+0.99%)
Sep 20, 2017 6.130 6.130 6.030 6.040 94,295 -0.11(-1.79%)
Sep 19, 2017 6.115 6.150 6.090 6.150 71,908 +0.03(+0.49%)
Sep 18, 2017 6.080 6.130 6.080 6.120 38,757 +0.04(+0.66%)
Sep 15, 2017 6.110 6.110 6.040 6.080 140,618 -0.01(-0.16%)
Sep 14, 2017 6.050 6.100 6.040 6.090 108,498 -0.02(-0.33%)
Sep 13, 2017 6.132 6.150 6.090 6.110 41,624 -0.09(-1.45%)
Sep 12, 2017 6.220 6.220 6.150 6.200 154,120 -0.06(-0.96%)
Sep 11, 2017 6.200 6.260 6.200 6.260 64,084 +0.06(+0.97%)
Sep 08, 2017 6.190 6.210 6.170 6.200 76,214 -0.03(-0.48%)
Sep 07, 2017 6.160 6.230 6.160 6.230 58,324 +0.10(+1.63%)
Sep 06, 2017 6.130 6.130 6.100 6.130 46,145 +0.10(+1.66%)
Sep 05, 2017 6.030 6.050 6.000 6.030 90,288 -0.05(-0.82%)
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.