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 UNCHANGED
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 (%)
Aug 31, 2009 5.900 5.920 5.820 5.900 272,225 +0.02(+0.34%)
Aug 28, 2009 5.930 5.990 5.840 5.880 190,106 -0.13(-2.16%)
Aug 27, 2009 5.860 6.050 5.820 6.010 383,609 +0.14(+2.39%)
Aug 26, 2009 6.010 6.010 5.860 5.870 40,409 -0.17(-2.81%)
Aug 25, 2009 5.960 6.050 5.940 6.040 85,752 +0.12(+2.03%)
Aug 24, 2009 5.930 5.990 5.920 5.920 46,506 -0.02(-0.34%)
Aug 21, 2009 5.840 5.940 5.840 5.940 27,344 +0.17(+2.95%)
Aug 20, 2009 5.630 5.770 5.630 5.770 40,740 +0.12(+2.12%)
Aug 19, 2009 5.600 5.700 5.520 5.650 63,297 +0.05(+0.89%)
Aug 18, 2009 5.500 7.680 5.500 5.600 46,607 +0.14(+2.56%)
Aug 17, 2009 5.520 5.520 5.410 5.460 32,571 -0.20(-3.53%)
Aug 14, 2009 5.670 5.710 5.580 5.660 28,758 -0.05(-0.88%)
Aug 13, 2009 5.680 5.720 5.650 5.710 48,439 +0.06(+1.06%)
Aug 12, 2009 5.540 5.720 5.530 5.650 154,579 +0.19(+3.48%)
Aug 11, 2009 5.540 5.550 5.440 5.460 931,916 -0.14(-2.50%)
Aug 10, 2009 5.580 5.650 5.510 5.600 924,269 +0.05(+0.90%)
Aug 07, 2009 5.610 5.670 5.490 5.550 1,369,711 +0.06(+1.09%)
Aug 06, 2009 5.520 5.550 5.460 5.490 427,144 -0.04(-0.72%)
Aug 05, 2009 5.640 5.640 5.460 5.530 1,015,739 -0.10(-1.78%)
Aug 04, 2009 5.500 5.690 5.460 5.630 888,871 +0.03(+0.54%)
Aug 03, 2009 5.590 5.650 5.410 5.600 95,380 +0.04(+0.72%)
Jul 31, 2009 5.340 5.560 5.330 5.560 1,401,352 +0.11(+2.02%)
Jul 30, 2009 5.190 5.550 5.190 5.450 193,708 +0.36(+7.07%)
Jul 29, 2009 5.170 5.250 5.090 5.090 14,554 -0.06(-1.17%)
Jul 28, 2009 5.240 5.290 5.050 5.150 38,498 +0.00(+0.00%)
Jul 27, 2009 5.090 5.200 5.090 5.150 9,869 +0.00(+0.00%)
Jul 24, 2009 5.240 5.240 5.090 5.150 9,737 +0.05(+0.98%)
Jul 23, 2009 4.940 5.150 4.940 5.100 12,900 +0.15(+3.03%)
Jul 22, 2009 4.970 5.010 4.950 4.950 18,669 +0.05(+1.02%)
Jul 21, 2009 4.990 4.990 4.880 4.900 53,642 -0.01(-0.20%)
Jul 20, 2009 4.870 4.970 4.820 4.910 21,730 +0.09(+1.87%)
Jul 17, 2009 4.780 4.840 4.780 4.820 3,216 +0.00(+0.00%)
Jul 16, 2009 4.710 4.820 4.710 4.820 5,895 -0.02(-0.41%)
Jul 15, 2009 4.800 4.850 4.720 4.840 33,054 +0.23(+4.99%)
Jul 14, 2009 4.620 4.620 4.530 4.610 33,524 +0.06(+1.32%)
Jul 13, 2009 4.440 4.640 4.430 4.550 65,561 +0.00(+0.00%)
Jul 10, 2009 4.470 4.550 4.470 4.550 7,413 +0.00(+0.00%)
Jul 09, 2009 4.610 4.720 4.520 4.550 80,386 +0.06(+1.34%)
Jul 08, 2009 4.580 4.600 4.430 4.490 1,601,571 -0.01(-0.22%)
Jul 07, 2009 4.730 4.730 4.480 4.500 31,955 -0.20(-4.26%)
Jul 06, 2009 4.850 4.850 4.650 4.700 247,559 -0.10(-2.08%)
Jul 02, 2009 4.830 4.940 4.750 4.800 198,097 -0.15(-3.03%)
Jul 01, 2009 5.100 5.100 4.950 4.950 48,728 +0.15(+3.13%)
Jun 30, 2009 5.050 5.080 4.700 4.800 224,921 -0.22(-4.38%)
Jun 29, 2009 5.050 5.050 4.900 5.020 10,633 +0.02(+0.40%)
Jun 26, 2009 5.080 5.090 4.850 5.000 69,062 -0.25(-4.76%)
Jun 25, 2009 4.850 5.250 4.850 5.250 18,887 +0.25(+5.00%)
Jun 24, 2009 4.890 5.100 4.880 5.000 159,171 +0.05(+1.01%)
Jun 23, 2009 4.960 4.960 4.820 4.950 14,857 -0.79(-13.76%)
Jun 22, 2009 6.090 6.100 5.360 5.740 18,732 -0.29(-4.81%)
Jun 19, 2009 6.750 6.750 5.950 6.030 19,731 -0.22(-3.52%)
Jun 18, 2009 5.950 6.750 5.750 6.250 36,108 +0.05(+0.81%)
Jun 17, 2009 5.780 6.600 5.780 6.200 13,386 +0.42(+7.27%)
Jun 16, 2009 5.750 5.950 5.750 5.780 8,824 -0.11(-1.87%)
Jun 15, 2009 5.300 5.910 5.300 5.890 47,590 +0.00(+0.00%)
Jun 12, 2009 6.000 6.000 5.760 5.890 4,267 -0.11(-1.83%)
Jun 11, 2009 6.000 6.000 5.790 6.000 30,678 -0.40(-6.25%)
Jun 10, 2009 5.800 6.400 5.750 6.400 15,839 +0.40(+6.67%)
Jun 09, 2009 5.600 6.000 5.600 6.000 23,708 +0.40(+7.14%)
Jun 08, 2009 5.550 5.700 5.380 5.600 24,952 -0.21(-3.61%)
Jun 05, 2009 6.000 6.250 5.750 5.810 59,378 -0.44(-7.04%)
Jun 04, 2009 6.750 6.750 6.000 6.250 116,572 +0.05(+0.81%)
Jun 03, 2009 6.380 6.750 5.950 6.200 77,634 -0.10(-1.59%)
Jun 02, 2009 5.750 6.500 5.750 6.300 18,434 -0.09(-1.41%)
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.