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 (%)
Oct 31, 2016 4.260 4.280 4.230 4.240 26,797 -0.01(-0.24%)
Oct 28, 2016 4.255 4.280 4.230 4.250 148,078 +0.02(+0.47%)
Oct 27, 2016 4.245 4.245 4.220 4.230 117,919 -0.00(-0.12%)
Oct 26, 2016 4.250 4.270 4.230 4.235 30,816 +0.06(+1.32%)
Oct 25, 2016 4.170 4.210 4.170 4.180 26,277 -0.02(-0.38%)
Oct 24, 2016 4.240 4.240 4.180 4.196 38,127 -0.03(-0.69%)
Oct 21, 2016 4.200 4.240 4.200 4.225 66,012 -0.06(-1.29%)
Oct 20, 2016 4.250 4.290 4.250 4.280 38,781 +0.02(+0.35%)
Oct 19, 2016 4.235 4.270 4.230 4.265 23,178 +0.01(+0.35%)
Oct 18, 2016 4.220 4.250 4.200 4.250 66,608 +0.11(+2.53%)
Oct 17, 2016 4.136 4.170 4.130 4.145 1,322,381 -0.02(-0.36%)
Oct 14, 2016 4.150 4.190 4.130 4.160 39,239 +0.03(+0.60%)
Oct 13, 2016 4.050 4.150 4.050 4.135 83,238 +0.04(+0.85%)
Oct 12, 2016 4.090 4.109 4.070 4.100 2,328,407 -0.05(-1.20%)
Oct 11, 2016 4.160 4.180 4.120 4.150 3,444,524 -0.05(-1.31%)
Oct 10, 2016 4.210 4.222 4.200 4.205 1,272,519 +0.04(+1.08%)
Oct 07, 2016 4.160 4.170 4.130 4.160 42,443 -0.04(-0.95%)
Oct 06, 2016 4.230 4.230 4.200 4.200 13,423 -0.03(-0.71%)
Oct 05, 2016 4.290 4.290 4.230 4.230 15,683 -0.08(-1.86%)
Oct 04, 2016 4.290 4.330 4.280 4.310 863,754 -0.01(-0.23%)
Oct 03, 2016 4.330 4.350 4.310 4.320 26,648 -0.08(-1.82%)
Sep 30, 2016 4.380 4.450 4.380 4.400 116,064 +0.02(+0.46%)
Sep 29, 2016 4.440 4.460 4.350 4.380 77,918 -0.01(-0.23%)
Sep 28, 2016 4.370 4.400 4.360 4.390 64,333 +0.04(+1.04%)
Sep 27, 2016 4.320 4.350 4.320 4.345 32,083 -0.00(-0.11%)
Sep 26, 2016 4.370 4.395 4.340 4.350 108,219 -0.05(-1.14%)
Sep 23, 2016 4.410 4.410 4.380 4.400 99,171 -0.05(-1.23%)
Sep 22, 2016 4.490 4.490 4.440 4.455 37,583 +0.08(+1.95%)
Sep 21, 2016 4.310 4.370 4.290 4.370 18,645 +0.03(+0.69%)
Sep 20, 2016 4.320 4.370 4.300 4.340 9,678 +0.00(+0.00%)
Sep 19, 2016 4.340 4.360 4.310 4.340 77,589 +0.06(+1.40%)
Sep 16, 2016 4.295 4.295 4.250 4.280 10,161 -0.08(-1.83%)
Sep 15, 2016 4.355 4.410 4.340 4.360 166,270 -0.01(-0.23%)
Sep 14, 2016 4.336 4.380 4.330 4.370 7,003 +0.03(+0.58%)
Sep 13, 2016 4.370 4.390 4.320 4.345 978,704 -0.12(-2.58%)
Sep 12, 2016 4.420 4.460 4.380 4.460 38,403 -0.02(-0.45%)
Sep 09, 2016 4.500 4.520 4.440 4.480 23,042 -0.07(-1.65%)
Sep 08, 2016 4.570 4.590 4.540 4.555 20,898 -0.03(-0.65%)
Sep 07, 2016 4.550 4.610 4.550 4.585 20,088 +0.12(+2.69%)
Sep 06, 2016 4.460 4.470 4.440 4.465 45,598 +0.04(+0.79%)
Sep 02, 2016 4.430 4.430 4.430 0 +0.06(+1.37%)
Sep 01, 2016 4.380 4.390 4.350 4.370 45,470 +0.03(+0.58%)
Aug 31, 2016 4.360 4.360 4.330 4.345 33,474 -0.00(-0.11%)
Aug 30, 2016 4.370 4.380 4.320 4.350 36,409 -0.01(-0.11%)
Aug 29, 2016 4.320 4.355 4.300 4.355 27,701 -0.03(-0.80%)
Aug 26, 2016 4.430 4.500 4.340 4.390 147,510 +0.01(+0.23%)
Aug 25, 2016 4.400 4.430 4.380 4.380 20,590 -0.01(-0.23%)
Aug 24, 2016 4.370 4.405 4.370 4.390 31,510 +0.01(+0.23%)
Aug 23, 2016 4.430 4.440 4.370 4.380 17,680 +0.01(+0.34%)
Aug 22, 2016 4.340 4.380 4.332 4.365 19,959 -0.02(-0.57%)
Aug 19, 2016 4.330 4.390 4.300 4.390 16,169 -0.07(-1.57%)
Aug 18, 2016 4.400 4.460 4.400 4.460 12,402 +0.05(+1.13%)
Aug 17, 2016 4.400 4.410 4.380 4.410 23,927 -0.05(-1.12%)
Aug 16, 2016 4.440 4.490 4.440 4.460 52,041 -0.09(-1.98%)
Aug 15, 2016 4.520 4.590 4.520 4.550 88,472 +0.04(+0.89%)
Aug 12, 2016 4.520 4.560 4.510 4.510 29,646 -0.02(-0.33%)
Aug 11, 2016 4.540 4.570 4.500 4.525 16,116 +0.04(+1.00%)
Aug 10, 2016 4.440 4.490 4.440 4.480 86,887 +0.02(+0.45%)
Aug 09, 2016 4.430 4.490 4.430 4.460 84,679 -0.02(-0.45%)
Aug 08, 2016 4.460 4.480 4.440 4.480 50,882 +0.01(+0.22%)
Aug 05, 2016 4.500 4.500 4.460 4.470 15,769 +0.01(+0.22%)
Aug 04, 2016 4.420 4.460 4.410 4.460 23,669 +0.01(+0.22%)
Aug 03, 2016 4.440 4.470 4.420 4.450 42,910 -0.02(-0.45%)
Aug 02, 2016 4.490 4.490 4.450 4.470 82,340 -0.03(-0.67%)
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.