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 (%)
Dec 30, 2016 4.370 4.370 4.370 0 +0.04(+1.04%)
Dec 29, 2016 4.280 4.340 4.280 4.325 79,202 +0.06(+1.29%)
Dec 28, 2016 4.255 4.270 4.240 4.270 95,679 -0.05(-1.04%)
Dec 27, 2016 4.285 4.330 4.270 4.315 96,931 +0.06(+1.41%)
Dec 23, 2016 4.255 4.255 4.255 0 +0.04(+1.07%)
Dec 22, 2016 4.240 4.250 4.190 4.210 99,169 -0.03(-0.71%)
Dec 21, 2016 4.220 4.240 4.210 4.240 36,449 +0.00(+0.00%)
Dec 20, 2016 4.190 4.250 4.190 4.240 58,986 +0.08(+1.92%)
Dec 19, 2016 4.180 4.220 4.160 4.160 114,297 +0.02(+0.36%)
Dec 16, 2016 4.142 4.175 4.120 4.145 104,908 -0.06(-1.31%)
Dec 15, 2016 4.150 4.220 4.150 4.200 111,530 +0.03(+0.72%)
Dec 14, 2016 4.242 4.280 4.170 4.170 109,606 -0.16(-3.70%)
Dec 13, 2016 4.270 4.330 4.270 4.330 98,931 +0.11(+2.61%)
Dec 12, 2016 4.195 4.240 4.190 4.220 78,311 +0.07(+1.69%)
Dec 09, 2016 4.120 4.170 4.110 4.150 48,182 -0.01(-0.24%)
Dec 08, 2016 4.100 4.190 4.090 4.160 60,504 -0.06(-1.54%)
Dec 07, 2016 4.150 4.240 4.150 4.225 35,464 +0.05(+1.32%)
Dec 06, 2016 4.040 4.180 4.040 4.170 135,193 +0.19(+4.64%)
Dec 05, 2016 3.960 4.000 3.930 3.985 191,901 -0.06(-1.60%)
Dec 02, 2016 3.990 4.060 3.975 4.050 64,485 +0.04(+1.12%)
Dec 01, 2016 3.930 4.005 3.920 4.005 149,225 +0.02(+0.50%)
Nov 30, 2016 4.000 4.000 3.960 3.985 119,554 +0.02(+0.63%)
Nov 29, 2016 3.900 3.970 3.900 3.960 226,730 +0.05(+1.28%)
Nov 28, 2016 3.920 3.920 3.850 3.910 148,706 +0.01(+0.13%)
Nov 25, 2016 3.910 3.915 3.900 3.905 54,594 -0.01(-0.13%)
Nov 23, 2016 3.910 3.910 3.910 0 -0.05(-1.26%)
Nov 22, 2016 3.950 3.960 3.930 3.960 273,011 +0.13(+3.39%)
Nov 21, 2016 3.825 3.860 3.808 3.830 356,037 +0.02(+0.66%)
Nov 18, 2016 3.800 3.820 3.780 3.805 129,442 -0.09(-2.21%)
Nov 17, 2016 3.880 3.920 3.870 3.891 105,648 +0.01(+0.28%)
Nov 16, 2016 3.842 3.880 3.830 3.880 162,747 -0.01(-0.26%)
Nov 15, 2016 3.870 3.900 3.870 3.890 143,881 +0.04(+1.17%)
Nov 14, 2016 3.800 3.850 3.800 3.845 125,398 -0.07(-1.91%)
Nov 11, 2016 3.950 3.950 3.894 3.920 112,119 -0.04(-1.01%)
Nov 10, 2016 3.940 3.980 3.870 3.960 110,841 -0.10(-2.46%)
Nov 09, 2016 4.090 4.090 4.010 4.060 191,949 -0.17(-3.91%)
Nov 08, 2016 4.210 4.240 4.200 4.225 73,160 +0.03(+0.84%)
Nov 07, 2016 4.190 4.210 4.180 4.190 28,589 +0.01(+0.24%)
Nov 04, 2016 4.180 4.200 4.150 4.180 2,487,384 -0.03(-0.71%)
Nov 03, 2016 4.190 4.220 4.180 4.210 72,091 -0.03(-0.71%)
Nov 02, 2016 4.250 4.250 4.210 4.240 30,035 -0.07(-1.62%)
Nov 01, 2016 4.290 4.310 4.280 4.310 164,653 +0.07(+1.65%)
Oct 31, 2016 4.260 4.280 4.230 4.240 26,797 -0.01(-0.24%)
Oct 28, 2016 4.255 4.280 4.230 4.250 148,078 +0.02(+0.47%)
Oct 27, 2016 4.245 4.245 4.220 4.230 117,919 -0.00(-0.12%)
Oct 26, 2016 4.250 4.270 4.230 4.235 30,816 +0.06(+1.32%)
Oct 25, 2016 4.170 4.210 4.170 4.180 26,277 -0.02(-0.38%)
Oct 24, 2016 4.240 4.240 4.180 4.196 38,127 -0.03(-0.69%)
Oct 21, 2016 4.200 4.240 4.200 4.225 66,012 -0.06(-1.29%)
Oct 20, 2016 4.250 4.290 4.250 4.280 38,781 +0.02(+0.35%)
Oct 19, 2016 4.235 4.270 4.230 4.265 23,178 +0.01(+0.35%)
Oct 18, 2016 4.220 4.250 4.200 4.250 66,608 +0.11(+2.53%)
Oct 17, 2016 4.136 4.170 4.130 4.145 1,322,381 -0.02(-0.36%)
Oct 14, 2016 4.150 4.190 4.130 4.160 39,239 +0.03(+0.60%)
Oct 13, 2016 4.050 4.150 4.050 4.135 83,238 +0.04(+0.85%)
Oct 12, 2016 4.090 4.109 4.070 4.100 2,328,407 -0.05(-1.20%)
Oct 11, 2016 4.160 4.180 4.120 4.150 3,444,524 -0.05(-1.31%)
Oct 10, 2016 4.210 4.222 4.200 4.205 1,272,519 +0.04(+1.08%)
Oct 07, 2016 4.160 4.170 4.130 4.160 42,443 -0.04(-0.95%)
Oct 06, 2016 4.230 4.230 4.200 4.200 13,423 -0.03(-0.71%)
Oct 05, 2016 4.290 4.290 4.230 4.230 15,683 -0.08(-1.86%)
Oct 04, 2016 4.290 4.330 4.280 4.310 863,754 -0.01(-0.23%)
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.