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 (%)
Nov 30, 2016 4.000 4.000 3.960 3.985 119,554 +0.02(+0.63%)
Nov 29, 2016 3.900 3.970 3.900 3.960 226,730 +0.05(+1.28%)
Nov 28, 2016 3.920 3.920 3.850 3.910 148,706 +0.01(+0.13%)
Nov 25, 2016 3.910 3.915 3.900 3.905 54,594 -0.01(-0.13%)
Nov 23, 2016 3.910 3.910 3.910 0 -0.05(-1.26%)
Nov 22, 2016 3.950 3.960 3.930 3.960 273,011 +0.13(+3.39%)
Nov 21, 2016 3.825 3.860 3.808 3.830 356,037 +0.02(+0.66%)
Nov 18, 2016 3.800 3.820 3.780 3.805 129,442 -0.09(-2.21%)
Nov 17, 2016 3.880 3.920 3.870 3.891 105,648 +0.01(+0.28%)
Nov 16, 2016 3.842 3.880 3.830 3.880 162,747 -0.01(-0.26%)
Nov 15, 2016 3.870 3.900 3.870 3.890 143,881 +0.04(+1.17%)
Nov 14, 2016 3.800 3.850 3.800 3.845 125,398 -0.07(-1.91%)
Nov 11, 2016 3.950 3.950 3.894 3.920 112,119 -0.04(-1.01%)
Nov 10, 2016 3.940 3.980 3.870 3.960 110,841 -0.10(-2.46%)
Nov 09, 2016 4.090 4.090 4.010 4.060 191,949 -0.17(-3.91%)
Nov 08, 2016 4.210 4.240 4.200 4.225 73,160 +0.03(+0.84%)
Nov 07, 2016 4.190 4.210 4.180 4.190 28,589 +0.01(+0.24%)
Nov 04, 2016 4.180 4.200 4.150 4.180 2,487,384 -0.03(-0.71%)
Nov 03, 2016 4.190 4.220 4.180 4.210 72,091 -0.03(-0.71%)
Nov 02, 2016 4.250 4.250 4.210 4.240 30,035 -0.07(-1.62%)
Nov 01, 2016 4.290 4.310 4.280 4.310 164,653 +0.07(+1.65%)
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%)
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.