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 (%)
May 31, 2013 3.730 3.780 3.710 3.780 10,029 -0.01(-0.26%)
May 30, 2013 3.790 3.850 3.790 3.790 5,473 +0.01(+0.26%)
May 29, 2013 3.800 3.840 3.780 3.780 8,285 -0.01(-0.26%)
May 28, 2013 3.790 3.820 3.780 3.790 20,927 +0.12(+3.27%)
May 24, 2013 3.630 3.670 3.630 3.670 6,946 +0.01(+0.27%)
May 23, 2013 3.600 3.660 3.550 3.660 7,075 -0.04(-1.08%)
May 22, 2013 3.730 3.730 3.640 3.700 5,465 -0.03(-0.80%)
May 21, 2013 3.700 3.730 3.660 3.730 9,078 -0.06(-1.58%)
May 20, 2013 3.770 3.790 3.730 3.790 30,506 +0.05(+1.34%)
May 17, 2013 3.700 3.740 3.700 3.740 7,023 +0.00(+0.00%)
May 16, 2013 3.710 3.750 3.700 3.740 14,612 +0.00(+0.00%)
May 15, 2013 3.750 3.760 3.730 3.740 3,822 -0.05(-1.32%)
May 13, 2013 3.770 3.790 3.730 3.790 53,854 +0.02(+0.53%)
May 10, 2013 3.770 3.810 3.770 3.770 6,136 +0.00(+0.00%)
May 09, 2013 3.800 3.800 3.770 3.770 7,910 -0.14(-3.58%)
May 08, 2013 3.840 3.930 3.840 3.910 8,775 +0.08(+2.09%)
May 07, 2013 3.810 3.860 3.800 3.830 75,338 +0.06(+1.59%)
May 06, 2013 3.790 3.870 3.770 3.770 37,010 -0.04(-1.05%)
May 03, 2013 3.800 3.860 3.800 3.810 27,681 +0.01(+0.26%)
May 02, 2013 3.780 3.870 3.760 3.800 11,794 -0.01(-0.26%)
May 01, 2013 3.800 3.810 3.750 3.810 11,542 +0.02(+0.53%)
Apr 30, 2013 3.800 3.860 3.780 3.790 22,220 -0.06(-1.56%)
Apr 29, 2013 3.800 3.880 3.800 3.850 46,834 +0.15(+4.05%)
Apr 26, 2013 3.700 3.730 3.700 3.700 1,200 -0.10(-2.63%)
Apr 25, 2013 3.740 3.810 3.700 3.800 13,112 +0.05(+1.33%)
Apr 24, 2013 3.640 3.750 3.640 3.750 5,771 +0.10(+2.74%)
Apr 23, 2013 3.590 3.720 3.590 3.650 18,924 +0.08(+2.24%)
Apr 22, 2013 3.490 3.570 3.490 3.570 133,894 +0.13(+3.78%)
Apr 19, 2013 3.450 3.450 3.420 3.440 21,440 +0.05(+1.47%)
Apr 18, 2013 3.390 3.420 3.380 3.390 8,929 +0.08(+2.42%)
Apr 17, 2013 3.410 3.410 3.310 3.310 3,199 -0.09(-2.65%)
Apr 16, 2013 3.400 3.420 3.380 3.400 18,699 +0.02(+0.59%)
Apr 15, 2013 3.420 3.420 3.270 3.380 25,742 -0.03(-0.88%)
Apr 12, 2013 3.440 3.440 3.410 3.410 5,634 -0.07(-2.01%)
Apr 11, 2013 3.430 3.480 3.430 3.480 14,599 +0.02(+0.58%)
Apr 10, 2013 3.410 3.480 3.410 3.460 14,595 +0.11(+3.28%)
Apr 09, 2013 3.360 3.390 3.340 3.350 34,158 +0.04(+1.21%)
Apr 08, 2013 3.280 3.360 3.280 3.310 13,718 -0.00(-0.15%)
Apr 05, 2013 3.290 3.340 3.290 3.315 30,919 +0.10(+3.27%)
Apr 04, 2013 3.200 3.230 3.200 3.210 11,933 -0.01(-0.31%)
Apr 03, 2013 3.300 3.300 3.184 3.220 24,420 -0.05(-1.53%)
Apr 02, 2013 3.250 3.280 3.240 3.270 50,703 +0.11(+3.48%)
Apr 01, 2013 3.300 3.300 3.150 3.160 10,890 -0.05(-1.56%)
Mar 28, 2013 3.220 3.260 3.210 3.210 16,309 +0.04(+1.26%)
Mar 27, 2013 3.200 3.240 3.170 3.170 12,751 -0.06(-1.86%)
Mar 26, 2013 3.280 3.300 3.230 3.230 23,142 -0.05(-1.52%)
Mar 25, 2013 3.450 3.450 3.270 3.280 21,040 -0.20(-5.75%)
Mar 22, 2013 3.450 3.480 3.440 3.480 11,501 +0.13(+4.04%)
Mar 21, 2013 3.350 3.370 3.345 3.345 6,721 -0.03(-1.04%)
Mar 20, 2013 3.360 3.420 3.360 3.380 35,156 +0.05(+1.50%)
Mar 19, 2013 3.340 3.340 3.280 3.330 23,099 +0.03(+0.91%)
Mar 18, 2013 3.320 3.360 3.290 3.300 82,403 -0.08(-2.37%)
Mar 15, 2013 3.370 3.390 3.320 3.380 58,576 -0.01(-0.29%)
Mar 14, 2013 3.360 3.390 3.360 3.390 7,625 +0.04(+1.19%)
Mar 13, 2013 3.420 3.420 3.310 3.350 22,733 -0.21(-5.90%)
Mar 12, 2013 3.650 3.650 3.520 3.560 23,031 -0.07(-1.93%)
Mar 11, 2013 3.620 3.660 3.620 3.630 18,866 +0.03(+0.83%)
Mar 08, 2013 3.610 3.640 3.590 3.600 27,156 +0.01(+0.28%)
Mar 07, 2013 3.600 3.620 3.580 3.590 13,932 +0.06(+1.70%)
Mar 06, 2013 3.570 3.580 3.530 3.530 11,923 -0.07(-1.94%)
Mar 05, 2013 3.570 3.600 3.560 3.600 25,230 +0.04(+1.12%)
Mar 04, 2013 3.530 3.560 3.510 3.560 10,569 +0.09(+2.59%)
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.