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, 2014 4.420 4.530 4.420 4.500 0 -0.05(-1.10%)
Jan 30, 2014 4.530 4.550 4.500 4.550 59,373 +0.11(+2.48%)
Jan 29, 2014 4.480 4.480 4.440 4.440 106,315 -0.13(-2.95%)
Jan 28, 2014 4.530 4.590 4.530 4.575 70,598 +0.08(+1.89%)
Jan 27, 2014 4.550 4.550 4.460 4.490 59,637 -0.05(-1.10%)
Jan 24, 2014 4.620 4.620 4.536 4.540 0 -0.20(-4.22%)
Jan 23, 2014 4.790 4.790 4.690 4.740 1,495,716 +0.05(+1.07%)
Jan 22, 2014 4.610 4.690 4.610 4.690 35,917 +0.10(+2.18%)
Jan 21, 2014 4.560 4.590 4.530 4.590 9,444 +0.09(+2.00%)
Jan 17, 2014 4.500 4.500 4.500 0 +0.03(+0.67%)
Jan 16, 2014 4.440 4.490 4.440 4.470 20,029 -0.02(-0.45%)
Jan 15, 2014 4.520 4.520 4.490 4.490 8,426 -0.03(-0.66%)
Jan 14, 2014 4.460 4.520 4.460 4.520 18,170 +0.08(+1.92%)
Jan 13, 2014 4.430 4.450 4.410 4.435 11,540 -0.03(-0.56%)
Jan 10, 2014 4.390 4.460 4.390 4.460 27,084 +0.08(+1.83%)
Jan 09, 2014 4.370 4.392 4.320 4.380 11,022 +0.06(+1.39%)
Jan 08, 2014 4.390 4.410 4.320 4.320 5,001 -0.05(-1.14%)
Jan 07, 2014 4.320 4.380 4.320 4.370 4,057 +0.06(+1.39%)
Jan 06, 2014 4.319 4.330 4.288 4.310 35,414 +0.05(+1.17%)
Jan 03, 2014 4.250 4.300 4.250 4.260 0 +0.05(+1.19%)
Jan 02, 2014 4.240 4.240 4.210 4.210 78,360 -0.13(-3.08%)
Dec 31, 2013 4.344 4.344 4.344 0 +0.01(+0.32%)
Dec 30, 2013 4.310 4.370 4.310 4.330 17,641 +0.03(+0.70%)
Dec 27, 2013 4.280 4.330 4.280 4.300 0 +0.08(+1.90%)
Dec 26, 2013 4.210 4.230 4.210 4.220 9,623 -0.01(-0.24%)
Dec 24, 2013 4.200 4.240 4.200 4.230 54,041 +0.04(+0.95%)
Dec 23, 2013 4.156 4.200 4.156 4.190 11,937 -0.01(-0.24%)
Dec 20, 2013 4.170 4.210 4.170 4.200 27,385 +0.00(+0.00%)
Dec 19, 2013 4.170 4.200 4.170 4.200 2,121 -0.03(-0.71%)
Dec 18, 2013 4.170 4.240 4.160 4.230 97,059 +0.13(+3.17%)
Dec 17, 2013 4.170 4.170 4.090 4.100 53,827 -0.10(-2.26%)
Dec 16, 2013 4.180 4.230 4.180 4.195 43,812 +0.08(+1.82%)
Dec 13, 2013 4.080 4.140 4.080 4.120 0 +0.00(+0.00%)
Dec 12, 2013 4.140 4.175 4.120 4.120 12,493 -0.02(-0.48%)
Dec 11, 2013 4.180 4.180 4.140 4.140 15,341 -0.07(-1.76%)
Dec 10, 2013 4.190 4.214 4.190 4.214 11,459 -0.02(-0.50%)
Dec 09, 2013 4.200 4.250 4.200 4.235 22,101 +0.04(+1.07%)
Dec 06, 2013 4.150 4.220 4.150 4.190 22,333 +0.04(+0.96%)
Dec 05, 2013 4.200 4.210 4.130 4.150 38,636 -0.06(-1.43%)
Dec 04, 2013 4.160 4.210 4.160 4.210 38,566 -0.01(-0.24%)
Dec 03, 2013 4.240 4.260 4.210 4.220 46,591 -0.11(-2.54%)
Dec 02, 2013 4.350 4.350 4.310 4.330 46,377 -0.17(-3.78%)
Nov 29, 2013 4.520 4.530 4.500 4.500 32,989 -0.02(-0.44%)
Nov 27, 2013 4.540 4.540 4.480 4.520 25,222 +0.05(+1.12%)
Nov 26, 2013 4.480 4.510 4.460 4.470 19,701 +0.08(+1.82%)
Nov 25, 2013 4.390 4.410 4.390 4.390 50,390 -0.01(-0.32%)
Nov 22, 2013 4.400 4.440 4.400 4.404 15,664 -0.01(-0.14%)
Nov 21, 2013 4.390 4.420 4.374 4.410 19,328 +0.06(+1.38%)
Nov 20, 2013 4.390 4.390 4.342 4.350 28,348 -0.05(-1.14%)
Nov 19, 2013 4.450 4.450 4.394 4.400 96,276 -0.08(-1.79%)
Nov 18, 2013 4.490 4.510 4.460 4.480 55,928 +0.07(+1.59%)
Nov 15, 2013 4.400 4.410 4.390 4.410 47,444 -0.01(-0.23%)
Nov 14, 2013 4.390 4.430 4.360 4.420 24,609 +0.04(+0.91%)
Nov 12, 2013 4.440 4.450 4.370 4.380 200,377 -0.05(-1.13%)
Nov 11, 2013 4.310 4.450 4.310 4.430 167,251 +0.10(+2.31%)
Nov 08, 2013 4.250 4.330 4.250 4.330 52,818 +0.20(+4.84%)
Nov 07, 2013 4.149 4.179 4.090 4.130 56,660 -0.14(-3.28%)
Nov 06, 2013 4.270 4.310 4.270 4.270 68,220 +0.09(+2.15%)
Nov 05, 2013 4.220 4.230 4.180 4.180 58,361 -0.15(-3.46%)
Nov 04, 2013 4.290 4.350 4.290 4.330 61,898 +0.05(+1.17%)
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.