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 )

7.230 +0.100 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2014 5.600 5.650 5.580 5.600 22,787 +0.00(+0.09%)
Mar 28, 2014 5.560 5.610 5.560 5.595 0 +0.04(+0.63%)
Mar 27, 2014 5.500 5.600 5.500 5.560 22,307 +0.02(+0.36%)
Mar 26, 2014 5.530 5.550 5.500 5.540 65,466 +0.04(+0.73%)
Mar 25, 2014 5.440 5.500 5.430 5.500 33,401 +0.09(+1.63%)
Mar 24, 2014 5.430 5.460 5.380 5.412 30,058 -0.04(-0.70%)
Mar 21, 2014 5.520 5.570 5.450 5.450 0 -0.18(-3.20%)
Mar 20, 2014 5.580 5.720 5.540 5.630 26,178 +0.01(+0.18%)
Mar 19, 2014 5.610 5.680 5.540 5.620 51,014 -0.01(-0.18%)
Mar 18, 2014 5.640 5.670 5.590 5.630 27,268 +0.06(+1.08%)
Mar 17, 2014 5.490 5.600 5.490 5.570 17,263 +0.19(+3.53%)
Mar 14, 2014 5.330 5.400 5.300 5.380 0 +0.03(+0.56%)
Mar 13, 2014 5.490 5.520 5.340 5.350 47,431 +0.01(+0.19%)
Mar 12, 2014 5.370 5.370 5.260 5.340 71,094 +0.09(+1.71%)
Mar 11, 2014 5.240 5.300 5.200 5.250 33,154 +0.01(+0.19%)
Mar 10, 2014 5.250 5.310 5.190 5.240 33,279 +0.02(+0.38%)
Mar 07, 2014 5.290 5.290 5.210 5.220 0 -0.07(-1.32%)
Mar 06, 2014 5.260 5.300 5.250 5.290 12,214 +0.02(+0.38%)
Mar 05, 2014 5.150 5.270 5.150 5.270 21,833 +0.12(+2.33%)
Mar 04, 2014 5.040 5.160 5.040 5.150 37,013 +0.24(+4.89%)
Mar 03, 2014 4.930 4.980 4.870 4.910 19,428 -0.17(-3.35%)
Feb 28, 2014 5.080 5.100 5.040 5.080 0 +0.02(+0.40%)
Feb 27, 2014 4.990 5.070 4.990 5.060 18,306 +0.07(+1.40%)
Feb 26, 2014 5.040 5.040 4.980 4.990 17,743 -0.09(-1.77%)
Feb 25, 2014 5.070 5.120 5.050 5.080 20,853 -0.06(-1.17%)
Feb 24, 2014 5.110 5.150 5.090 5.140 16,182 +0.07(+1.38%)
Feb 21, 2014 5.160 5.160 5.070 5.070 0 -0.08(-1.55%)
Feb 20, 2014 5.090 5.160 5.060 5.150 40,153 +0.15(+3.00%)
Feb 19, 2014 5.010 5.080 5.000 5.000 25,918 -0.06(-1.19%)
Feb 18, 2014 5.050 5.074 5.000 5.060 50,914 +0.06(+1.20%)
Feb 14, 2014 5.000 5.000 5.000 0 +0.08(+1.63%)
Feb 13, 2014 4.790 4.930 4.790 4.920 25,206 +0.08(+1.65%)
Feb 12, 2014 4.810 4.850 4.800 4.840 403,102 -0.01(-0.21%)
Feb 11, 2014 4.790 4.850 4.790 4.850 23,547 +0.00(+0.00%)
Feb 10, 2014 4.840 4.850 4.800 4.850 736,824 +0.00(+0.00%)
Feb 07, 2014 4.780 4.860 4.760 4.850 0 +0.17(+3.63%)
Feb 06, 2014 4.580 4.720 4.580 4.680 825,905 +0.23(+5.17%)
Feb 05, 2014 4.450 4.497 4.420 4.450 114,065 -0.02(-0.45%)
Feb 04, 2014 4.460 4.490 4.420 4.470 100,239 +0.08(+1.82%)
Feb 03, 2014 4.460 4.460 4.360 4.390 93,727 -0.11(-2.44%)
Jan 31, 2014 4.420 4.530 4.420 4.500 0 -0.05(-1.10%)
Jan 30, 2014 4.530 4.550 4.500 4.550 59,373 +0.11(+2.48%)
Jan 29, 2014 4.480 4.480 4.440 4.440 106,315 -0.13(-2.95%)
Jan 28, 2014 4.530 4.590 4.530 4.575 70,598 +0.08(+1.89%)
Jan 27, 2014 4.550 4.550 4.460 4.490 59,637 -0.05(-1.10%)
Jan 24, 2014 4.620 4.620 4.536 4.540 0 -0.20(-4.22%)
Jan 23, 2014 4.790 4.790 4.690 4.740 1,495,716 +0.05(+1.07%)
Jan 22, 2014 4.610 4.690 4.610 4.690 35,917 +0.10(+2.18%)
Jan 21, 2014 4.560 4.590 4.530 4.590 9,444 +0.09(+2.00%)
Jan 17, 2014 4.500 4.500 4.500 0 +0.03(+0.67%)
Jan 16, 2014 4.440 4.490 4.440 4.470 20,029 -0.02(-0.45%)
Jan 15, 2014 4.520 4.520 4.490 4.490 8,426 -0.03(-0.66%)
Jan 14, 2014 4.460 4.520 4.460 4.520 18,170 +0.08(+1.92%)
Jan 13, 2014 4.430 4.450 4.410 4.435 11,540 -0.03(-0.56%)
Jan 10, 2014 4.390 4.460 4.390 4.460 27,084 +0.08(+1.83%)
Jan 09, 2014 4.370 4.392 4.320 4.380 11,022 +0.06(+1.39%)
Jan 08, 2014 4.390 4.410 4.320 4.320 5,001 -0.05(-1.14%)
Jan 07, 2014 4.320 4.380 4.320 4.370 4,057 +0.06(+1.39%)
Jan 06, 2014 4.319 4.330 4.288 4.310 35,414 +0.05(+1.17%)
Jan 03, 2014 4.250 4.300 4.250 4.260 0 +0.05(+1.19%)
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.