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 31, 2012 4.130 4.130 3.960 4.000 88,314 -0.09(-2.20%)
Jan 30, 2012 4.040 4.110 4.010 4.090 25,063 +0.04(+0.99%)
Jan 27, 2012 4.030 4.120 4.030 4.050 40,165 -0.02(-0.49%)
Jan 26, 2012 4.050 4.500 4.030 4.070 638,571 +0.06(+1.50%)
Jan 25, 2012 3.940 4.010 3.890 4.010 91,735 +0.03(+0.75%)
Jan 24, 2012 3.920 4.050 3.920 3.980 49,157 +0.05(+1.27%)
Jan 23, 2012 3.930 3.940 3.900 3.930 92,627 -0.03(-0.76%)
Jan 20, 2012 3.930 3.970 3.910 3.960 71,364 -0.01(-0.25%)
Jan 19, 2012 3.970 3.970 3.930 3.970 63,228 -0.03(-0.75%)
Jan 18, 2012 4.030 4.050 3.980 4.000 98,813 -0.02(-0.50%)
Jan 17, 2012 4.000 4.050 3.980 4.020 84,829 +0.13(+3.34%)
Jan 13, 2012 3.850 3.890 3.820 3.890 75,327 -0.11(-2.75%)
Jan 12, 2012 4.020 4.020 3.940 4.000 27,108 +0.12(+3.09%)
Jan 11, 2012 3.850 3.920 3.850 3.880 38,989 -0.06(-1.52%)
Jan 10, 2012 3.930 3.970 3.910 3.940 55,680 +0.06(+1.55%)
Jan 09, 2012 3.900 3.900 3.830 3.880 108,871 +0.02(+0.52%)
Jan 06, 2012 3.870 3.920 3.840 3.860 43,910 -0.04(-1.03%)
Jan 05, 2012 3.920 3.950 3.900 3.900 42,777 -0.22(-5.34%)
Jan 04, 2012 4.130 4.130 4.060 4.120 33,738 +0.12(+3.00%)
Dec 30, 2011 3.960 4.050 3.960 4.000 40,989 +0.04(+1.01%)
Dec 29, 2011 3.890 3.990 3.890 3.960 61,544 +0.10(+2.59%)
Dec 28, 2011 3.940 3.940 3.860 3.860 61,015 -0.08(-2.03%)
Dec 27, 2011 3.930 3.970 3.930 3.940 62,124 +0.00(+0.00%)
Dec 23, 2011 3.950 4.000 3.920 3.940 121,627 +0.09(+2.34%)
Dec 21, 2011 3.870 3.900 3.770 3.850 71,378 -0.04(-1.03%)
Dec 20, 2011 3.880 3.940 3.880 3.890 157,438 +0.07(+1.83%)
Dec 19, 2011 3.880 3.920 3.810 3.820 100,722 +0.00(+0.00%)
Dec 16, 2011 3.850 3.890 3.810 3.820 441,065 -0.02(-0.52%)
Dec 15, 2011 3.840 3.890 3.800 3.840 103,980 +0.05(+1.32%)
Dec 14, 2011 3.800 3.820 3.730 3.790 114,328 +0.00(+0.00%)
Dec 13, 2011 3.980 3.990 3.750 3.790 120,161 -0.21(-5.25%)
Dec 12, 2011 4.060 4.060 3.950 4.000 46,879 -0.20(-4.76%)
Dec 09, 2011 4.050 4.210 4.050 4.200 55,186 +0.18(+4.48%)
Dec 08, 2011 4.100 4.160 4.010 4.020 79,640 -0.21(-4.96%)
Dec 07, 2011 4.170 4.240 4.130 4.230 44,910 -0.04(-0.94%)
Dec 06, 2011 4.230 4.320 4.230 4.270 35,480 +0.03(+0.71%)
Dec 05, 2011 4.330 4.360 4.230 4.240 116,344 +0.13(+3.16%)
Dec 02, 2011 4.210 4.220 4.110 4.110 86,079 -0.05(-1.20%)
Dec 01, 2011 4.190 4.240 4.150 4.160 48,095 +0.00(+0.00%)
Nov 30, 2011 4.140 4.240 4.140 4.160 93,413 +0.21(+5.32%)
Nov 29, 2011 3.950 3.990 3.930 3.950 130,991 +0.06(+1.54%)
Nov 28, 2011 3.910 3.950 3.880 3.890 36,225 +0.17(+4.57%)
Nov 25, 2011 3.670 3.800 3.670 3.720 39,851 -0.04(-1.06%)
Nov 23, 2011 3.880 3.900 3.730 3.760 59,087 -0.11(-2.84%)
Nov 22, 2011 3.940 3.940 3.860 3.870 162,760 -0.05(-1.28%)
Nov 21, 2011 4.000 4.010 3.840 3.920 111,890 -0.27(-6.44%)
Nov 18, 2011 4.240 4.280 4.130 4.190 83,223 +0.12(+2.95%)
Nov 17, 2011 4.220 4.280 4.070 4.070 106,682 -0.13(-3.10%)
Nov 16, 2011 4.250 4.280 4.150 4.200 105,804 -0.06(-1.41%)
Nov 15, 2011 4.260 4.340 4.190 4.260 85,030 -0.08(-1.84%)
Nov 14, 2011 4.380 4.410 4.260 4.340 30,642 -0.08(-1.81%)
Nov 11, 2011 4.500 4.520 4.420 4.420 73,234 +0.09(+2.08%)
Nov 10, 2011 4.320 4.410 4.230 4.330 80,961 +0.17(+4.09%)
Nov 09, 2011 4.230 4.390 4.160 4.160 57,025 -0.45(-9.76%)
Nov 08, 2011 4.620 4.710 4.520 4.610 41,087 +0.05(+1.10%)
Nov 07, 2011 4.550 4.600 4.490 4.560 36,583 +0.10(+2.24%)
Nov 04, 2011 4.550 4.590 4.450 4.460 60,818 -0.22(-4.70%)
Nov 03, 2011 4.600 4.690 4.540 4.680 29,232 +0.22(+4.93%)
Nov 02, 2011 4.440 4.460 4.370 4.460 53,953 +0.04(+0.90%)
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.