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 (%)
Jun 29, 2012 3.150 3.190 3.090 3.174 37,395 +0.16(+5.45%)
Jun 28, 2012 2.940 3.010 2.930 3.010 32,943 +0.08(+2.73%)
Jun 27, 2012 2.940 2.970 2.910 2.930 23,201 +0.01(+0.34%)
Jun 26, 2012 2.890 2.920 2.840 2.920 27,913 +0.07(+2.46%)
Jun 25, 2012 2.870 2.900 2.840 2.850 36,417 -0.27(-8.65%)
Jun 22, 2012 3.030 3.120 2.990 3.120 59,655 +0.23(+7.96%)
Jun 21, 2012 2.980 3.000 2.890 2.890 38,263 -0.02(-0.69%)
Jun 20, 2012 2.930 2.950 2.890 2.910 33,173 +0.05(+1.75%)
Jun 19, 2012 2.830 2.900 2.810 2.860 47,985 +0.06(+2.14%)
Jun 18, 2012 2.890 2.890 2.770 2.800 165,068 -0.29(-9.39%)
Jun 15, 2012 3.050 3.130 3.050 3.090 36,992 +0.12(+4.04%)
Jun 14, 2012 2.920 3.010 2.920 2.970 36,393 +0.09(+3.13%)
Jun 13, 2012 2.904 2.930 2.870 2.880 39,461 -0.06(-2.04%)
Jun 12, 2012 2.900 2.950 2.840 2.940 107,209 +0.04(+1.38%)
Jun 11, 2012 2.990 2.990 2.900 2.900 24,612 -0.11(-3.65%)
Jun 08, 2012 2.920 3.020 2.920 3.010 19,370 +0.10(+3.44%)
Jun 07, 2012 2.950 2.960 2.900 2.910 36,220 -0.07(-2.35%)
Jun 06, 2012 2.910 2.980 2.900 2.980 45,575 +0.10(+3.47%)
Jun 05, 2012 2.860 2.880 2.830 2.880 74,562 -0.11(-3.68%)
Jun 04, 2012 2.920 2.990 2.870 2.990 177,363 +0.19(+6.79%)
Jun 02, 2012 2.790 2.850 2.790 2.800 19,894 +0.00(+0.00%)
Jun 01, 2012 2.790 2.850 2.790 2.800 19,894 -0.01(-0.36%)
May 31, 2012 2.810 2.910 2.780 2.810 90,577 -0.02(-0.71%)
May 30, 2012 2.810 2.840 2.790 2.830 68,596 -0.10(-3.41%)
May 29, 2012 2.940 2.950 2.870 2.930 21,043 -0.05(-1.68%)
May 25, 2012 2.920 2.990 2.920 2.980 13,583 +0.03(+1.02%)
May 24, 2012 2.970 2.970 2.910 2.950 13,633 +0.04(+1.37%)
May 23, 2012 2.950 2.950 2.860 2.910 44,885 -0.10(-3.32%)
May 22, 2012 2.980 3.040 2.980 3.010 333,553 +0.02(+0.67%)
May 21, 2012 2.940 3.010 2.930 2.990 21,329 +0.04(+1.36%)
May 18, 2012 3.000 3.000 2.950 2.950 32,118 +0.09(+3.15%)
May 17, 2012 2.900 2.910 2.850 2.860 25,357 -0.06(-2.05%)
May 16, 2012 2.960 3.000 2.920 2.920 30,238 -0.05(-1.68%)
May 15, 2012 3.000 3.020 2.940 2.970 67,522 -0.11(-3.57%)
May 14, 2012 3.040 3.120 3.040 3.080 42,863 -0.07(-2.38%)
May 11, 2012 3.180 3.210 3.150 3.155 10,830 -0.05(-1.41%)
May 10, 2012 3.190 3.200 3.140 3.200 28,547 -0.02(-0.62%)
May 09, 2012 3.106 3.230 3.050 3.220 48,339 +0.04(+1.26%)
May 08, 2012 3.200 3.200 3.120 3.180 55,604 -0.03(-0.93%)
May 07, 2012 3.160 3.210 3.130 3.210 50,530 +0.11(+3.55%)
May 04, 2012 3.150 3.160 3.090 3.100 61,645 -0.01(-0.32%)
May 03, 2012 3.120 3.124 3.100 3.110 7,913 -0.02(-0.64%)
May 02, 2012 3.140 3.160 3.094 3.130 50,106 -0.08(-2.49%)
May 01, 2012 3.260 3.300 3.210 3.210 46,013 -0.02(-0.62%)
Apr 30, 2012 3.250 3.280 3.200 3.230 40,588 -0.08(-2.36%)
Apr 27, 2012 3.280 3.310 3.280 3.308 41,634 +0.04(+1.16%)
Apr 26, 2012 3.280 3.300 3.250 3.270 38,808 -0.03(-0.91%)
Apr 25, 2012 3.320 3.320 3.240 3.300 104,396 +0.09(+2.80%)
Apr 24, 2012 3.150 3.250 3.150 3.210 73,103 +0.07(+2.23%)
Apr 23, 2012 3.140 3.180 3.120 3.140 57,136 -0.09(-2.91%)
Apr 20, 2012 3.180 3.290 3.180 3.234 65,439 +0.12(+3.99%)
Apr 19, 2012 3.130 3.160 3.100 3.110 84,875 -0.06(-1.89%)
Apr 18, 2012 3.150 3.190 3.130 3.170 53,886 -0.10(-3.06%)
Apr 17, 2012 3.220 3.270 3.208 3.270 88,850 +0.13(+4.14%)
Apr 16, 2012 3.230 3.230 3.120 3.140 54,710 +0.01(+0.32%)
Apr 13, 2012 3.180 3.190 3.110 3.130 71,068 -0.11(-3.40%)
Apr 12, 2012 3.210 3.250 3.200 3.240 36,933 +0.03(+0.93%)
Apr 11, 2012 3.260 3.290 3.210 3.210 90,822 +0.03(+0.94%)
Apr 10, 2012 3.300 3.300 3.180 3.180 78,160 -0.08(-2.45%)
Apr 09, 2012 3.280 3.340 3.260 3.260 68,515 -0.07(-2.10%)
Apr 05, 2012 3.340 3.350 3.300 3.330 45,138 -0.04(-1.19%)
Apr 04, 2012 3.410 3.420 3.360 3.370 38,114 -0.06(-1.75%)
Apr 03, 2012 3.470 3.520 3.410 3.430 62,645 -0.11(-3.11%)
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.