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 )

7.130 -0.150 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Dec 31, 2015 4.140 4.140 4.140 0 -0.04(-0.96%)
Dec 30, 2015 4.200 4.210 4.180 4.180 32,675 -0.06(-1.30%)
Dec 29, 2015 4.220 4.250 4.200 4.235 44,284 -0.01(-0.35%)
Dec 28, 2015 4.210 4.250 4.200 4.250 65,780 +0.06(+1.43%)
Dec 24, 2015 4.190 4.190 4.190 0 -0.02(-0.59%)
Dec 23, 2015 4.170 4.240 4.170 4.215 44,221 +0.06(+1.57%)
Dec 22, 2015 4.130 4.190 4.120 4.150 62,286 -0.01(-0.24%)
Dec 21, 2015 4.150 4.170 4.140 4.160 41,179 -0.02(-0.60%)
Dec 18, 2015 4.194 4.210 4.170 4.185 32,295 -0.05(-1.06%)
Dec 17, 2015 4.260 4.270 4.230 4.230 31,837 +0.02(+0.48%)
Dec 16, 2015 4.188 4.250 4.170 4.210 47,647 +0.01(+0.36%)
Dec 15, 2015 4.220 4.220 4.170 4.195 71,474 +0.08(+1.82%)
Dec 14, 2015 4.140 4.150 4.100 4.120 59,456 -0.07(-1.67%)
Dec 11, 2015 4.210 4.220 4.190 4.190 17,007 -0.08(-1.87%)
Dec 10, 2015 4.300 4.320 4.270 4.270 38,757 -0.07(-1.70%)
Dec 09, 2015 4.360 4.410 4.330 4.344 13,656 +0.05(+1.26%)
Dec 08, 2015 4.320 4.330 4.260 4.290 30,572 -0.08(-1.83%)
Dec 07, 2015 4.380 4.380 4.350 4.370 15,964 -0.05(-1.13%)
Dec 04, 2015 4.386 4.430 4.386 4.420 30,186 +0.05(+1.14%)
Dec 03, 2015 4.410 4.415 4.370 4.370 19,649 +0.01(+0.23%)
Dec 02, 2015 4.330 4.370 4.330 4.360 5,403 -0.00(-0.11%)
Dec 01, 2015 4.380 4.390 4.350 4.365 38,868 -0.01(-0.34%)
Nov 30, 2015 4.370 4.380 4.330 4.380 16,026 +0.04(+0.81%)
Nov 27, 2015 4.340 4.360 4.330 4.345 1,504 +0.04(+0.81%)
Nov 25, 2015 4.310 4.310 4.310 0 +0.07(+1.65%)
Nov 24, 2015 4.230 4.280 4.222 4.240 23,147 -0.05(-1.17%)
Nov 23, 2015 4.330 4.330 4.290 4.290 19,226 -0.01(-0.23%)
Nov 20, 2015 4.336 4.340 4.280 4.300 30,384 -0.03(-0.69%)
Nov 19, 2015 4.324 4.330 4.310 4.330 26,897 +0.05(+1.17%)
Nov 18, 2015 4.310 4.310 4.270 4.280 11,664 -0.15(-3.39%)
Nov 17, 2015 4.420 4.440 4.360 4.430 34,486 +0.04(+0.80%)
Nov 16, 2015 4.360 4.410 4.360 4.395 25,132 +0.09(+2.21%)
Nov 13, 2015 4.320 4.320 4.280 4.300 68,662 +0.02(+0.47%)
Nov 12, 2015 4.320 4.320 4.250 4.280 6,392 -0.10(-2.28%)
Nov 11, 2015 4.390 4.395 4.320 4.380 2,109,978 -0.05(-1.13%)
Nov 10, 2015 4.390 4.430 4.366 4.430 2,010,508 +0.06(+1.37%)
Nov 09, 2015 4.350 4.370 4.330 4.370 22,978 -0.10(-2.24%)
Nov 06, 2015 4.460 4.490 4.450 4.470 9,106 +0.01(+0.22%)
Nov 05, 2015 4.460 4.460 4.440 4.460 15,213 -0.09(-1.98%)
Nov 04, 2015 4.510 4.550 4.500 4.550 10,485 -0.03(-0.66%)
Nov 03, 2015 4.560 4.580 4.550 4.580 11,704 -0.09(-1.93%)
Nov 02, 2015 4.640 4.670 4.630 4.670 8,405 +0.08(+1.74%)
Oct 30, 2015 4.560 4.590 4.560 4.590 4,598 +0.06(+1.32%)
Oct 29, 2015 4.492 4.530 4.475 4.530 7,028 -0.12(-2.58%)
Oct 28, 2015 4.590 4.650 4.570 4.650 15,489 +0.10(+2.20%)
Oct 27, 2015 4.550 4.550 4.520 4.550 2,494 -0.06(-1.19%)
Oct 26, 2015 4.630 4.630 4.590 4.605 33,724 -0.01(-0.32%)
Oct 23, 2015 4.600 4.640 4.600 4.620 7,137 -0.02(-0.43%)
Oct 22, 2015 4.620 4.640 4.610 4.640 18,372 +0.10(+2.20%)
Oct 21, 2015 4.570 4.580 4.520 4.540 4,884 -0.07(-1.41%)
Oct 20, 2015 4.600 4.620 4.580 4.605 4,443 +0.02(+0.33%)
Oct 19, 2015 4.610 4.630 4.590 4.590 4,459 -0.05(-1.18%)
Oct 16, 2015 4.605 4.650 4.590 4.645 11,052 +0.00(+0.11%)
Oct 15, 2015 4.620 4.640 4.606 4.640 20,242 +0.07(+1.53%)
Oct 14, 2015 4.585 4.585 4.550 4.570 53,997 +0.06(+1.22%)
Oct 13, 2015 4.520 4.550 4.515 4.515 10,115 +0.01(+0.33%)
Oct 12, 2015 4.492 4.501 4.470 4.500 39,420 -0.06(-1.32%)
Oct 09, 2015 4.550 4.590 4.530 4.560 60,235 +0.04(+0.88%)
Oct 08, 2015 4.480 4.530 4.480 4.520 12,472 -0.03(-0.66%)
Oct 07, 2015 4.500 4.550 4.490 4.550 13,405 +0.01(+0.22%)
Oct 06, 2015 4.540 4.550 4.520 4.540 19,106 +0.04(+0.89%)
Oct 05, 2015 4.450 4.500 4.450 4.500 15,495 +0.04(+0.78%)
Oct 02, 2015 4.310 4.490 4.310 4.465 15,615 +0.12(+2.88%)
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.