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, 2018 5.410 5.430 5.360 5.410 257,600 +0.01(+0.15%)
Nov 29, 2018 5.344 5.420 5.340 5.402 123,156 -0.03(-0.52%)
Nov 28, 2018 5.330 5.450 5.320 5.430 143,751 +0.05(+0.93%)
Nov 27, 2018 5.376 5.380 5.310 5.380 128,339 +0.01(+0.19%)
Nov 26, 2018 5.390 5.400 5.320 5.370 241,210 +0.11(+1.99%)
Nov 23, 2018 5.290 5.300 5.250 5.265 114,700 +0.03(+0.57%)
Nov 21, 2018 5.235 5.235 5.235 0 +0.07(+1.26%)
Nov 20, 2018 5.240 5.240 5.140 5.170 171,359 +0.00(+0.00%)
Nov 19, 2018 5.190 5.205 5.140 5.170 179,210 +0.08(+1.57%)
Nov 16, 2018 5.080 5.130 5.070 5.090 117,400 +0.05(+1.09%)
Nov 15, 2018 4.970 5.070 4.965 5.035 175,232 +0.02(+0.30%)
Nov 14, 2018 5.040 5.100 5.000 5.020 171,152 +0.03(+0.60%)
Nov 13, 2018 4.965 5.020 4.960 4.990 222,653 +0.04(+0.81%)
Nov 12, 2018 4.980 4.985 4.940 4.950 181,231 -0.07(-1.39%)
Nov 09, 2018 5.010 5.050 4.980 5.020 250,500 -0.04(-0.79%)
Nov 08, 2018 5.060 5.090 5.000 5.060 182,672 -0.08(-1.56%)
Nov 07, 2018 5.100 5.140 5.080 5.140 193,050 +0.07(+1.48%)
Nov 06, 2018 5.000 5.120 4.970 5.065 207,262 +0.08(+1.60%)
Nov 05, 2018 4.980 5.030 4.960 4.985 174,587 +0.03(+0.50%)
Nov 02, 2018 4.978 5.020 4.930 4.960 308,800 +0.00(+0.10%)
Nov 01, 2018 4.948 4.980 4.900 4.955 249,267 +0.09(+1.95%)
Oct 31, 2018 4.877 4.890 4.838 4.860 92,607 -0.10(-2.11%)
Oct 30, 2018 4.910 4.980 4.900 4.965 180,168 +0.04(+0.91%)
Oct 29, 2018 4.960 5.000 4.860 4.920 156,237 -0.02(-0.40%)
Oct 26, 2018 4.860 5.000 4.840 4.940 151,300 -0.06(-1.12%)
Oct 25, 2018 4.955 5.050 4.942 4.996 229,964 +0.09(+1.86%)
Oct 24, 2018 4.960 5.000 4.890 4.905 129,348 -0.17(-3.35%)
Oct 23, 2018 5.010 5.100 4.970 5.075 321,427 +0.04(+0.69%)
Oct 22, 2018 5.024 5.070 5.000 5.040 96,239 -0.02(-0.40%)
Oct 19, 2018 5.000 5.090 5.000 5.060 106,800 +0.17(+3.48%)
Oct 18, 2018 4.980 5.020 4.890 4.890 230,651 -0.13(-2.59%)
Oct 17, 2018 5.030 5.090 5.000 5.020 141,053 -0.09(-1.76%)
Oct 16, 2018 5.110 5.140 5.080 5.110 373,899 +0.18(+3.65%)
Oct 15, 2018 4.948 4.970 4.880 4.930 582,365 +0.01(+0.31%)
Oct 12, 2018 4.943 4.955 4.850 4.915 369,100 -0.05(-1.11%)
Oct 11, 2018 5.060 5.080 4.910 4.970 168,346 +0.04(+0.91%)
Oct 10, 2018 5.010 5.050 4.910 4.925 236,550 -0.08(-1.50%)
Oct 09, 2018 4.985 5.040 4.970 5.000 365,143 +0.00(+0.00%)
Oct 08, 2018 4.985 5.000 4.940 5.000 243,032 -0.06(-1.19%)
Oct 05, 2018 5.090 5.090 5.020 5.060 276,100 -0.03(-0.59%)
Oct 04, 2018 5.110 5.110 5.040 5.090 160,656 -0.08(-1.55%)
Oct 03, 2018 5.210 5.247 5.120 5.170 355,043 +0.12(+2.27%)
Oct 02, 2018 5.064 5.080 5.030 5.055 269,544 +0.02(+0.50%)
Oct 01, 2018 5.090 5.090 4.980 5.030 238,740 -0.02(-0.49%)
Sep 28, 2018 5.020 5.090 4.990 5.055 105,500 -0.20(-3.81%)
Sep 27, 2018 5.300 5.330 5.255 5.255 99,566 -0.09(-1.78%)
Sep 26, 2018 5.360 5.390 5.320 5.350 158,088 -0.01(-0.19%)
Sep 25, 2018 5.355 5.380 5.350 5.360 224,337 +0.03(+0.56%)
Sep 24, 2018 5.340 5.350 5.303 5.330 169,681 -0.09(-1.66%)
Sep 21, 2018 5.380 5.440 5.360 5.420 136,500 +0.09(+1.69%)
Sep 20, 2018 5.305 5.350 5.280 5.330 206,622 +0.12(+2.21%)
Sep 19, 2018 5.200 5.270 5.190 5.215 55,632 -0.05(-0.95%)
Sep 18, 2018 5.300 5.312 5.230 5.265 179,320 +0.01(+0.29%)
Sep 17, 2018 5.270 5.290 5.250 5.250 162,365 +0.05(+0.96%)
Sep 14, 2018 5.230 5.250 5.180 5.200 509,000 -0.05(-1.05%)
Sep 13, 2018 5.258 5.310 5.210 5.255 113,859 +0.02(+0.48%)
Sep 12, 2018 5.200 5.280 5.200 5.230 175,267 -0.06(-1.13%)
Sep 11, 2018 5.240 5.300 5.230 5.290 291,094 +0.04(+0.86%)
Sep 10, 2018 5.230 5.260 5.220 5.245 178,061 +0.22(+4.38%)
Sep 07, 2018 5.025 5.060 5.010 5.025 178,200 -0.02(-0.50%)
Sep 06, 2018 5.080 5.106 5.010 5.050 171,184 +0.05(+1.10%)
Sep 05, 2018 4.982 5.020 4.920 4.995 339,660 +0.08(+1.52%)
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.