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 )

7.080 +0.030 (+0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 29, 2010 5.380 5.410 5.300 5.370 42,135 -0.03(-0.56%)
Jan 28, 2010 5.470 5.480 5.340 5.400 30,012 -0.18(-3.23%)
Jan 27, 2010 5.520 5.580 5.490 5.580 95,372 -0.02(-0.36%)
Jan 26, 2010 5.500 5.600 5.500 5.600 31,964 +0.02(+0.36%)
Jan 25, 2010 5.550 5.610 5.530 5.580 27,732 +0.05(+0.90%)
Jan 22, 2010 5.630 5.630 5.450 5.530 33,609 -0.05(-0.90%)
Jan 21, 2010 5.630 5.670 5.520 5.580 54,190 -0.11(-1.93%)
Jan 20, 2010 5.730 5.730 5.560 5.690 772,170 -0.15(-2.57%)
Jan 19, 2010 5.820 5.850 5.750 5.840 20,152 +0.02(+0.34%)
Jan 15, 2010 5.820 5.820 5.820 0 -0.17(-2.84%)
Jan 14, 2010 5.950 6.000 5.950 5.990 369,700 -0.03(-0.50%)
Jan 13, 2010 5.990 6.030 5.950 6.020 445,905 +0.03(+0.50%)
Jan 12, 2010 5.950 6.040 5.940 5.990 365,325 -0.05(-0.83%)
Jan 11, 2010 6.050 6.100 5.980 6.040 623,906 +0.00(+0.00%)
Jan 08, 2010 5.990 6.040 5.940 6.040 68,337 +0.13(+2.20%)
Jan 07, 2010 5.910 5.970 5.910 5.910 29,432 +0.05(+0.85%)
Jan 06, 2010 5.870 5.930 5.820 5.860 124,781 +0.07(+1.21%)
Jan 05, 2010 5.810 5.840 5.760 5.790 239,426 -0.03(-0.52%)
Jan 04, 2010 5.800 5.900 5.800 5.820 107,944 -0.03(-0.51%)
Dec 31, 2009 5.850 5.850 5.850 0 +0.05(+0.86%)
Dec 30, 2009 5.710 5.800 5.710 5.800 45,949 +0.00(+0.00%)
Dec 29, 2009 5.790 5.920 5.790 5.800 29,922 +0.01(+0.17%)
Dec 28, 2009 5.770 5.870 5.770 5.790 33,852 -0.03(-0.52%)
Dec 24, 2009 5.880 5.890 5.820 5.820 12,602 +0.01(+0.17%)
Dec 23, 2009 5.720 5.870 5.720 5.810 51,369 +0.03(+0.52%)
Dec 22, 2009 5.790 5.820 5.750 5.780 29,933 +0.12(+2.12%)
Dec 21, 2009 5.720 5.770 5.660 5.660 59,403 -0.04(-0.70%)
Dec 18, 2009 5.690 5.750 5.630 5.700 74,649 +0.02(+0.35%)
Dec 17, 2009 5.830 5.830 5.680 5.680 39,913 -0.12(-2.07%)
Dec 16, 2009 5.830 5.920 5.790 5.800 160,118 -0.06(-1.02%)
Dec 15, 2009 5.840 5.920 5.790 5.860 49,629 -0.09(-1.51%)
Dec 14, 2009 6.020 6.060 5.950 5.950 42,378 +0.05(+0.85%)
Dec 11, 2009 5.920 5.980 5.880 5.900 29,187 +0.00(+0.00%)
Dec 10, 2009 5.880 5.990 5.880 5.900 35,855 +0.00(+0.00%)
Dec 09, 2009 5.830 5.980 5.830 5.900 47,274 -0.10(-1.67%)
Dec 08, 2009 5.920 6.020 5.920 6.000 26,225 -0.10(-1.64%)
Dec 07, 2009 6.150 6.170 6.080 6.100 28,413 -0.10(-1.61%)
Dec 04, 2009 6.150 6.220 6.080 6.200 37,017 +0.10(+1.64%)
Dec 03, 2009 6.130 6.240 6.100 6.100 147,413 -0.08(-1.29%)
Dec 02, 2009 6.120 6.180 6.100 6.180 29,022 -0.07(-1.12%)
Dec 01, 2009 6.100 6.250 6.000 6.250 25,595 +0.30(+5.04%)
Nov 30, 2009 5.980 6.100 5.900 5.950 17,912 +0.00(+0.00%)
Nov 27, 2009 5.920 6.080 5.890 5.950 63,806 -0.27(-4.34%)
Nov 25, 2009 6.090 6.220 6.090 6.220 28,509 +0.07(+1.14%)
Nov 24, 2009 6.050 6.160 6.050 6.150 22,030 -0.01(-0.16%)
Nov 23, 2009 6.090 6.200 6.090 6.160 46,535 -0.04(-0.65%)
Nov 20, 2009 6.170 6.250 6.130 6.200 35,890 -0.10(-1.59%)
Nov 19, 2009 6.420 6.420 6.260 6.300 44,607 -0.17(-2.63%)
Nov 18, 2009 6.440 6.490 6.400 6.470 47,914 +0.09(+1.41%)
Nov 17, 2009 6.380 6.410 6.300 6.380 45,015 -0.02(-0.31%)
Nov 16, 2009 6.370 6.510 6.370 6.400 39,777 +0.10(+1.59%)
Nov 13, 2009 6.270 6.380 6.270 6.300 33,918 +0.03(+0.48%)
Nov 12, 2009 6.300 6.410 6.250 6.270 24,958 -0.17(-2.64%)
Nov 11, 2009 6.420 6.450 6.330 6.440 154,701 +0.12(+1.82%)
Nov 10, 2009 6.310 6.360 6.250 6.325 38,848 +0.08(+1.20%)
Nov 09, 2009 6.180 6.290 6.130 6.250 37,807 +0.20(+3.31%)
Nov 06, 2009 6.030 6.110 5.970 6.050 54,481 +0.00(+0.00%)
Nov 05, 2009 6.100 6.140 6.050 6.050 27,160 -0.05(-0.82%)
Nov 04, 2009 6.020 6.110 5.970 6.100 27,015 +0.15(+2.52%)
Nov 03, 2009 5.970 6.050 5.930 5.950 23,086 -0.07(-1.16%)
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.