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 (%)
Dec 31, 2009 5.850 5.850 5.850 0 +0.05(+0.86%)
Dec 30, 2009 5.710 5.800 5.710 5.800 45,949 +0.00(+0.00%)
Dec 29, 2009 5.790 5.920 5.790 5.800 29,922 +0.01(+0.17%)
Dec 28, 2009 5.770 5.870 5.770 5.790 33,852 -0.03(-0.52%)
Dec 24, 2009 5.880 5.890 5.820 5.820 12,602 +0.01(+0.17%)
Dec 23, 2009 5.720 5.870 5.720 5.810 51,369 +0.03(+0.52%)
Dec 22, 2009 5.790 5.820 5.750 5.780 29,933 +0.12(+2.12%)
Dec 21, 2009 5.720 5.770 5.660 5.660 59,403 -0.04(-0.70%)
Dec 18, 2009 5.690 5.750 5.630 5.700 74,649 +0.02(+0.35%)
Dec 17, 2009 5.830 5.830 5.680 5.680 39,913 -0.12(-2.07%)
Dec 16, 2009 5.830 5.920 5.790 5.800 160,118 -0.06(-1.02%)
Dec 15, 2009 5.840 5.920 5.790 5.860 49,629 -0.09(-1.51%)
Dec 14, 2009 6.020 6.060 5.950 5.950 42,378 +0.05(+0.85%)
Dec 11, 2009 5.920 5.980 5.880 5.900 29,187 +0.00(+0.00%)
Dec 10, 2009 5.880 5.990 5.880 5.900 35,855 +0.00(+0.00%)
Dec 09, 2009 5.830 5.980 5.830 5.900 47,274 -0.10(-1.67%)
Dec 08, 2009 5.920 6.020 5.920 6.000 26,225 -0.10(-1.64%)
Dec 07, 2009 6.150 6.170 6.080 6.100 28,413 -0.10(-1.61%)
Dec 04, 2009 6.150 6.220 6.080 6.200 37,017 +0.10(+1.64%)
Dec 03, 2009 6.130 6.240 6.100 6.100 147,413 -0.08(-1.29%)
Dec 02, 2009 6.120 6.180 6.100 6.180 29,022 -0.07(-1.12%)
Dec 01, 2009 6.100 6.250 6.000 6.250 25,595 +0.30(+5.04%)
Nov 30, 2009 5.980 6.100 5.900 5.950 17,912 +0.00(+0.00%)
Nov 27, 2009 5.920 6.080 5.890 5.950 63,806 -0.27(-4.34%)
Nov 25, 2009 6.090 6.220 6.090 6.220 28,509 +0.07(+1.14%)
Nov 24, 2009 6.050 6.160 6.050 6.150 22,030 -0.01(-0.16%)
Nov 23, 2009 6.090 6.200 6.090 6.160 46,535 -0.04(-0.65%)
Nov 20, 2009 6.170 6.250 6.130 6.200 35,890 -0.10(-1.59%)
Nov 19, 2009 6.420 6.420 6.260 6.300 44,607 -0.17(-2.63%)
Nov 18, 2009 6.440 6.490 6.400 6.470 47,914 +0.09(+1.41%)
Nov 17, 2009 6.380 6.410 6.300 6.380 45,015 -0.02(-0.31%)
Nov 16, 2009 6.370 6.510 6.370 6.400 39,777 +0.10(+1.59%)
Nov 13, 2009 6.270 6.380 6.270 6.300 33,918 +0.03(+0.48%)
Nov 12, 2009 6.300 6.410 6.250 6.270 24,958 -0.17(-2.64%)
Nov 11, 2009 6.420 6.450 6.330 6.440 154,701 +0.12(+1.82%)
Nov 10, 2009 6.310 6.360 6.250 6.325 38,848 +0.08(+1.20%)
Nov 09, 2009 6.180 6.290 6.130 6.250 37,807 +0.20(+3.31%)
Nov 06, 2009 6.030 6.110 5.970 6.050 54,481 +0.00(+0.00%)
Nov 05, 2009 6.100 6.140 6.050 6.050 27,160 -0.05(-0.82%)
Nov 04, 2009 6.020 6.110 5.970 6.100 27,015 +0.15(+2.52%)
Nov 03, 2009 5.970 6.050 5.930 5.950 23,086 -0.07(-1.16%)
Nov 02, 2009 6.020 6.170 5.990 6.020 71,502 -0.03(-0.50%)
Oct 30, 2009 6.040 6.120 5.900 6.050 60,313 -0.13(-2.10%)
Oct 29, 2009 6.020 6.180 6.020 6.180 54,235 +0.19(+3.17%)
Oct 28, 2009 6.130 6.130 5.940 5.990 56,792 -0.16(-2.60%)
Oct 27, 2009 6.100 6.200 6.100 6.150 51,041 -0.07(-1.13%)
Oct 26, 2009 6.260 6.330 6.150 6.220 33,308 -0.03(-0.48%)
Oct 23, 2009 6.250 6.300 6.220 6.250 23,289 -0.16(-2.50%)
Oct 22, 2009 6.250 6.420 6.250 6.410 43,377 +0.16(+2.56%)
Oct 21, 2009 6.260 6.380 6.240 6.250 43,005 -0.05(-0.79%)
Oct 20, 2009 6.280 6.300 6.250 6.300 27,791 -0.06(-0.94%)
Oct 19, 2009 6.360 6.380 6.300 6.360 25,074 +0.04(+0.63%)
Oct 16, 2009 6.260 6.360 6.260 6.320 33,625 -0.06(-0.94%)
Oct 15, 2009 6.310 6.390 6.290 6.380 25,369 -0.04(-0.62%)
Oct 14, 2009 6.380 6.420 6.350 6.420 38,329 +0.12(+1.90%)
Oct 13, 2009 6.310 6.390 6.300 6.300 17,240 -0.15(-2.33%)
Oct 12, 2009 6.390 6.450 6.380 6.450 26,075 +0.08(+1.26%)
Oct 09, 2009 6.320 6.370 6.300 6.370 62,734 +0.07(+1.11%)
Oct 08, 2009 6.330 6.370 6.280 6.300 70,285 +0.05(+0.80%)
Oct 07, 2009 6.280 6.310 6.240 6.250 40,232 -0.11(-1.73%)
Oct 06, 2009 6.230 6.380 6.230 6.360 29,194 +0.21(+3.41%)
Oct 05, 2009 6.050 6.170 6.050 6.150 38,909 +0.04(+0.65%)
Oct 02, 2009 6.070 6.120 6.010 6.110 26,882 -0.09(-1.45%)
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.