Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Societa Per Azi ADR (OP: ENLAY )

7.040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 29, 2014 5.210 5.210 5.210 0 -0.01(-0.29%)
Aug 28, 2014 5.290 5.300 5.200 5.225 36,020 -0.18(-3.33%)
Aug 27, 2014 5.430 5.340 5.405 10,734 +0.00(+0.09%)
Aug 26, 2014 5.326 5.400 5.326 5.400 70,919 +0.10(+1.89%)
Aug 25, 2014 5.280 5.320 5.280 5.300 12,132 +0.17(+3.31%)
Aug 22, 2014 5.160 5.190 5.110 5.130 13,911 -0.09(-1.72%)
Aug 21, 2014 5.220 5.110 5.220 24,425 +0.11(+2.15%)
Aug 20, 2014 5.110 5.177 5.090 5.110 61,519 +0.00(+0.00%)
Aug 19, 2014 5.080 5.140 5.080 5.110 15,208 -0.07(-1.45%)
Aug 18, 2014 5.200 5.200 5.176 5.185 137,712 +0.03(+0.68%)
Aug 15, 2014 5.190 5.190 5.090 5.150 16,193 -0.03(-0.58%)
Aug 14, 2014 5.180 5.150 5.180 10,785 +0.00(+0.00%)
Aug 13, 2014 5.160 5.190 5.150 5.180 11,572 +0.11(+2.27%)
Aug 12, 2014 5.120 5.120 5.050 5.065 25,117 -0.01(-0.30%)
Aug 11, 2014 5.039 5.120 5.020 5.080 19,801 +0.04(+0.79%)
Aug 08, 2014 5.000 5.010 4.970 5.040 9,219 +0.02(+0.40%)
Aug 07, 2014 5.080 5.110 5.000 5.020 18,510 -0.17(-3.28%)
Aug 06, 2014 5.210 5.230 5.170 5.190 4,418 -0.20(-3.71%)
Aug 05, 2014 5.430 5.430 5.350 5.390 6,827 -0.20(-3.49%)
Aug 04, 2014 5.610 5.610 5.562 5.585 12,698 +0.03(+0.45%)
Aug 01, 2014 5.580 5.616 5.530 5.560 19,466 -0.09(-1.59%)
Jul 31, 2014 5.690 5.690 5.580 5.650 24,850 -0.04(-0.70%)
Jul 30, 2014 5.670 5.690 5.630 5.690 9,266 -0.03(-0.52%)
Jul 29, 2014 5.730 5.760 5.720 5.720 11,196 +0.03(+0.53%)
Jul 28, 2014 5.646 5.690 5.640 5.690 14,340 +0.00(+0.00%)
Jul 25, 2014 5.660 5.690 5.640 5.690 9,819 -0.03(-0.52%)
Jul 24, 2014 5.690 5.720 5.690 5.720 28,529 +0.06(+1.06%)
Jul 23, 2014 5.660 5.680 5.630 5.660 312,596 -0.06(-1.14%)
Jul 22, 2014 5.650 5.730 5.650 5.725 30,832 +0.21(+3.79%)
Jul 21, 2014 5.539 5.540 5.500 5.516 10,069 -0.08(-1.50%)
Jul 18, 2014 5.518 5.610 5.518 5.600 9,530 +0.10(+1.82%)
Jul 17, 2014 5.566 5.566 5.500 5.500 19,945 -0.18(-3.13%)
Jul 16, 2014 5.640 5.700 5.640 5.678 14,673 +0.12(+2.12%)
Jul 15, 2014 5.630 5.630 5.500 5.560 7,507 -0.12(-2.11%)
Jul 14, 2014 5.670 5.690 5.650 5.680 8,416 -0.01(-0.18%)
Jul 11, 2014 5.680 5.690 5.680 5.690 5,500 +0.08(+1.43%)
Jul 10, 2014 5.620 5.640 5.590 5.610 14,210 -0.06(-1.06%)
Jul 09, 2014 5.610 5.690 5.610 5.670 32,782 +0.07(+1.25%)
Jul 08, 2014 5.650 5.660 5.580 5.600 11,821 -0.12(-2.10%)
Jul 07, 2014 5.780 5.780 5.700 5.720 19,583 -0.16(-2.72%)
Jul 03, 2014 5.880 5.880 5.880 0 -0.04(-0.59%)
Jul 02, 2014 5.895 5.965 5.880 5.915 26,021 +0.05(+0.94%)
Jul 01, 2014 5.770 5.860 5.770 5.860 28,168 +0.08(+1.38%)
Jun 30, 2014 5.780 5.800 5.730 5.780 24,923 +0.10(+1.76%)
Jun 27, 2014 5.660 5.680 5.620 5.680 20,460 -0.07(-1.22%)
Jun 26, 2014 5.670 5.750 5.660 5.750 16,411 -0.01(-0.17%)
Jun 25, 2014 5.790 5.790 5.690 5.760 19,442 -0.06(-1.03%)
Jun 24, 2014 5.830 5.840 5.760 5.820 13,935 +0.01(+0.17%)
Jun 23, 2014 5.790 5.810 5.740 5.810 16,315 -0.14(-2.35%)
Jun 20, 2014 5.970 5.986 5.900 5.950 7,480 -0.03(-0.50%)
Jun 19, 2014 5.980 5.990 5.970 5.980 15,615 +0.03(+0.50%)
Jun 18, 2014 5.850 5.950 5.840 5.950 28,076 +0.06(+1.02%)
Jun 17, 2014 5.870 5.900 5.860 5.890 7,598 +0.02(+0.34%)
Jun 16, 2014 5.830 5.900 5.830 5.870 13,476 +0.03(+0.51%)
Jun 13, 2014 5.830 5.840 5.810 5.840 13,853 +0.06(+1.04%)
Jun 12, 2014 5.810 5.840 5.770 5.780 14,224 -0.07(-1.20%)
Jun 11, 2014 5.840 5.870 5.840 5.850 12,134 -0.05(-0.85%)
Jun 10, 2014 5.870 5.920 5.870 5.900 14,681 +0.10(+1.72%)
Jun 06, 2014 5.690 5.810 5.690 5.800 8,218 +0.02(+0.35%)
Jun 05, 2014 5.680 5.780 5.680 5.780 18,741 +0.17(+3.03%)
Jun 04, 2014 5.640 5.650 5.600 5.610 50,076 +0.00(+0.00%)
Jun 03, 2014 5.590 5.620 5.570 5.610 28,928 -0.05(-0.88%)
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.