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 (%)
Sep 30, 2011 4.420 4.480 4.340 4.420 26,595 -0.04(-0.90%)
Sep 29, 2011 4.540 4.570 4.410 4.460 35,145 +0.12(+2.76%)
Sep 28, 2011 4.440 4.470 4.320 4.340 45,634 +0.02(+0.46%)
Sep 27, 2011 4.300 4.400 4.300 4.320 126,732 +0.25(+6.14%)
Sep 26, 2011 4.030 4.100 3.970 4.070 300,780 +0.18(+4.63%)
Sep 23, 2011 3.770 3.970 3.770 3.890 41,833 -0.07(-1.77%)
Sep 22, 2011 3.940 3.990 3.750 3.960 142,999 -0.08(-1.98%)
Sep 21, 2011 4.150 4.220 4.040 4.040 55,790 -0.12(-2.88%)
Sep 20, 2011 4.200 4.260 4.120 4.160 102,034 +0.03(+0.73%)
Sep 19, 2011 4.080 4.220 4.080 4.130 63,665 -0.22(-5.06%)
Sep 16, 2011 4.340 4.400 4.300 4.350 89,536 +0.02(+0.46%)
Sep 15, 2011 4.390 4.390 4.270 4.330 32,231 +0.13(+3.10%)
Sep 14, 2011 4.090 4.300 4.070 4.200 1,296,530 +0.12(+2.94%)
Sep 13, 2011 4.050 4.110 3.940 4.080 123,681 +0.07(+1.75%)
Sep 12, 2011 4.090 4.090 3.930 4.010 42,903 -0.09(-2.20%)
Sep 09, 2011 4.160 4.230 4.060 4.100 58,852 -0.29(-6.61%)
Sep 08, 2011 4.400 4.490 4.350 4.390 38,353 -0.12(-2.66%)
Sep 07, 2011 4.440 4.570 4.380 4.510 64,518 +0.19(+4.40%)
Sep 06, 2011 4.340 4.480 4.210 4.320 41,213 -0.35(-7.49%)
Sep 02, 2011 4.700 4.700 4.570 4.670 44,800 -0.12(-2.51%)
Sep 01, 2011 4.810 4.910 4.770 4.790 43,142 -0.04(-0.83%)
Aug 31, 2011 4.810 4.900 4.790 4.830 42,364 +0.09(+1.90%)
Aug 30, 2011 4.740 4.800 4.670 4.740 632,915 -0.15(-3.07%)
Aug 29, 2011 4.850 4.890 4.790 4.890 47,411 +0.18(+3.82%)
Aug 26, 2011 4.560 4.770 4.560 4.710 40,663 -0.08(-1.67%)
Aug 25, 2011 4.860 4.860 4.700 4.790 49,486 -0.05(-1.03%)
Aug 24, 2011 4.890 4.930 4.780 4.840 52,277 +0.02(+0.41%)
Aug 23, 2011 4.700 4.920 4.680 4.820 193,168 +0.05(+1.05%)
Aug 22, 2011 4.850 4.850 4.700 4.770 55,397 +0.17(+3.70%)
Aug 19, 2011 4.690 4.750 4.590 4.600 42,846 -0.22(-4.56%)
Aug 18, 2011 4.770 4.840 4.680 4.820 68,784 -0.19(-3.79%)
Aug 17, 2011 5.060 5.100 5.000 5.010 466,567 +0.02(+0.40%)
Aug 16, 2011 4.900 5.030 4.840 4.990 105,882 -0.23(-4.41%)
Aug 15, 2011 5.130 5.230 5.130 5.220 85,011 +0.13(+2.55%)
Aug 12, 2011 5.070 5.200 4.990 5.090 59,105 -0.01(-0.20%)
Aug 11, 2011 4.630 5.100 4.630 5.100 61,293 +0.30(+6.25%)
Aug 10, 2011 5.010 5.030 4.680 4.800 51,086 -0.55(-10.28%)
Aug 09, 2011 5.070 5.350 4.910 5.350 48,986 +0.30(+5.94%)
Aug 08, 2011 5.300 5.300 4.950 5.050 77,962 -0.10(-1.94%)
Aug 05, 2011 5.180 5.360 5.050 5.150 34,332 -0.10(-1.90%)
Aug 04, 2011 5.410 5.410 5.090 5.250 46,234 -0.26(-4.72%)
Aug 03, 2011 5.600 5.600 5.390 5.510 59,317 +0.14(+2.61%)
Aug 02, 2011 5.430 5.540 5.370 5.370 85,091 -0.13(-2.36%)
Aug 01, 2011 5.640 5.670 5.410 5.500 72,217 -0.17(-3.00%)
Jul 29, 2011 5.630 5.840 5.630 5.670 67,602 -0.05(-0.87%)
Jul 28, 2011 5.690 5.820 5.690 5.720 33,846 +0.03(+0.53%)
Jul 27, 2011 5.840 5.840 5.690 5.690 19,731 -0.24(-4.05%)
Jul 26, 2011 5.950 6.060 5.900 5.930 142,226 -0.03(-0.50%)
Jul 25, 2011 5.940 6.000 5.900 5.960 15,728 -0.02(-0.33%)
Jul 22, 2011 5.990 6.020 5.980 5.980 25,441 -0.03(-0.50%)
Jul 21, 2011 5.920 6.040 5.910 6.010 69,211 +0.22(+3.80%)
Jul 20, 2011 5.740 5.850 5.710 5.790 254,473 +0.20(+3.58%)
Jul 19, 2011 5.600 5.680 5.580 5.590 527,644 +0.14(+2.57%)
Jul 18, 2011 5.520 5.600 5.430 5.450 289,157 -0.15(-2.68%)
Jul 15, 2011 5.670 5.720 5.580 5.600 520,282 -0.08(-1.41%)
Jul 14, 2011 5.790 5.820 5.680 5.680 13,636 -0.13(-2.24%)
Jul 13, 2011 5.780 5.900 5.710 5.810 31,617 +0.15(+2.65%)
Jul 12, 2011 5.640 5.770 5.640 5.660 78,093 -0.10(-1.74%)
Jul 11, 2011 5.790 5.920 5.690 5.760 67,871 -0.37(-6.04%)
Jul 08, 2011 6.170 6.190 6.060 6.130 20,335 -0.21(-3.31%)
Jul 07, 2011 6.300 6.340 6.280 6.340 70,506 +0.17(+2.76%)
Jul 06, 2011 6.220 6.240 6.140 6.170 29,519 -0.11(-1.75%)
Jul 05, 2011 6.330 6.340 6.240 6.280 24,842 -0.28(-4.27%)
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.