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 (%)
Feb 28, 2017 4.262 4.286 4.240 4.250 54,032 +0.00(+0.00%)
Feb 27, 2017 4.270 4.280 4.240 4.250 100,585 +0.05(+1.19%)
Feb 24, 2017 4.210 4.210 4.172 4.200 63,478 +0.04(+0.84%)
Feb 23, 2017 4.170 4.190 4.150 4.165 118,197 +0.01(+0.24%)
Feb 22, 2017 4.120 4.160 4.120 4.155 92,059 -0.04(-1.07%)
Feb 21, 2017 4.180 4.220 4.155 4.200 76,308 -0.07(-1.64%)
Feb 17, 2017 4.270 4.270 4.270 0 +0.01(+0.23%)
Feb 16, 2017 4.195 4.260 4.195 4.260 1,501,498 +0.12(+2.77%)
Feb 15, 2017 4.140 4.170 4.120 4.145 69,273 -0.06(-1.31%)
Feb 14, 2017 4.202 4.220 4.170 4.200 58,467 -0.05(-1.18%)
Feb 13, 2017 4.250 4.260 4.210 4.250 74,938 -0.04(-0.89%)
Feb 10, 2017 4.260 4.290 4.230 4.288 92,679 +0.01(+0.19%)
Feb 09, 2017 4.230 4.280 4.230 4.280 38,938 +0.07(+1.66%)
Feb 08, 2017 4.185 4.240 4.170 4.210 165,444 +0.07(+1.69%)
Feb 07, 2017 4.090 4.200 4.080 4.140 185,807 +0.04(+0.98%)
Feb 06, 2017 4.120 4.120 4.070 4.100 1,656,412 -0.08(-1.91%)
Feb 03, 2017 4.152 4.200 4.152 4.180 2,623,109 +0.02(+0.48%)
Feb 02, 2017 4.200 4.202 4.130 4.160 805,237 +0.04(+0.85%)
Feb 01, 2017 4.110 4.140 4.080 4.125 45,903 -0.02(-0.48%)
Jan 31, 2017 4.100 4.160 4.090 4.145 5,624,464 +0.04(+1.10%)
Jan 30, 2017 4.100 4.110 4.070 4.100 64,588 -0.08(-1.91%)
Jan 27, 2017 4.190 4.190 4.160 4.180 58,305 -0.05(-1.18%)
Jan 26, 2017 4.206 4.230 4.180 4.230 65,295 -0.07(-1.63%)
Jan 25, 2017 4.300 4.300 4.260 4.300 93,308 -0.03(-0.69%)
Jan 24, 2017 4.340 4.350 4.310 4.330 143,285 -0.02(-0.46%)
Jan 23, 2017 4.320 4.380 4.310 4.350 76,521 +0.03(+0.69%)
Jan 20, 2017 4.280 4.340 4.280 4.320 91,969 -0.08(-1.82%)
Jan 19, 2017 4.320 4.420 4.320 4.400 90,429 +0.01(+0.23%)
Jan 18, 2017 4.390 4.410 4.375 4.390 64,283 -0.01(-0.23%)
Jan 17, 2017 4.355 4.417 4.351 4.400 47,295 +0.00(+0.00%)
Jan 13, 2017 4.400 4.400 4.400 0 +0.02(+0.46%)
Jan 12, 2017 4.360 4.390 4.350 4.380 62,733 +0.04(+0.92%)
Jan 11, 2017 4.275 4.360 4.260 4.340 60,831 +0.04(+0.93%)
Jan 10, 2017 4.320 4.340 4.290 4.300 50,932 -0.07(-1.49%)
Jan 09, 2017 4.350 4.370 4.330 4.365 109,152 +0.02(+0.46%)
Jan 06, 2017 4.325 4.370 4.320 4.345 45,026 -0.06(-1.25%)
Jan 05, 2017 4.315 4.410 4.315 4.400 93,952 +0.06(+1.38%)
Jan 04, 2017 4.290 4.360 4.280 4.340 77,274 +0.02(+0.58%)
Jan 03, 2017 4.300 4.330 4.260 4.315 129,630 -0.05(-1.26%)
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%)
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.