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 (%)
Feb 27, 2015 4.530 4.590 4.530 4.590 450,373 +0.14(+3.26%)
Feb 26, 2015 4.450 4.470 4.420 4.445 15,067 -0.01(-0.34%)
Feb 25, 2015 4.560 4.570 4.200 4.460 46,105 -0.09(-1.98%)
Feb 24, 2015 4.536 4.540 4.536 4.550 25,591 +0.09(+2.02%)
Feb 23, 2015 4.420 4.470 4.420 4.460 30,681 -0.05(-1.11%)
Feb 20, 2015 4.390 4.510 4.390 4.510 28,013 +0.08(+1.81%)
Feb 19, 2015 4.440 4.460 4.420 4.430 14,425 +0.00(+0.00%)
Feb 18, 2015 4.375 4.430 4.340 4.430 29,950 +0.01(+0.23%)
Feb 17, 2015 4.340 4.420 4.340 4.420 46,404 -0.01(-0.23%)
Feb 13, 2015 4.430 4.430 4.430 0 +0.02(+0.45%)
Feb 12, 2015 4.330 4.410 4.320 4.410 46,369 +0.07(+1.61%)
Feb 11, 2015 4.320 4.350 4.300 4.340 25,160 +0.04(+0.93%)
Feb 10, 2015 4.290 4.310 4.260 4.300 46,598 +0.09(+2.14%)
Feb 09, 2015 4.200 4.270 4.200 4.210 12,137 -0.11(-2.55%)
Feb 06, 2015 4.360 4.380 4.310 4.320 24,908 -0.13(-2.92%)
Feb 05, 2015 4.440 4.490 4.410 4.450 8,811 -0.04(-0.89%)
Feb 04, 2015 4.540 4.580 4.490 4.490 25,870 -0.16(-3.44%)
Feb 03, 2015 4.600 4.670 4.590 4.650 29,383 +0.16(+3.56%)
Feb 02, 2015 4.422 4.490 4.420 4.490 22,688 +0.04(+0.90%)
Jan 30, 2015 4.480 4.520 4.450 4.450 54,725 -0.11(-2.41%)
Jan 29, 2015 4.500 4.560 4.500 4.560 18,574 +0.15(+3.40%)
Jan 28, 2015 4.510 4.510 4.410 4.410 7,404 -0.13(-2.86%)
Jan 27, 2015 4.520 4.550 4.500 4.540 690,996 -0.01(-0.22%)
Jan 26, 2015 4.500 4.570 4.480 4.550 31,289 +0.14(+3.17%)
Jan 23, 2015 4.413 4.450 4.400 4.410 890,449 -0.05(-1.23%)
Jan 22, 2015 4.395 4.510 4.395 4.465 22,960 +0.05(+1.25%)
Jan 21, 2015 4.300 4.410 4.300 4.410 24,309 +0.10(+2.32%)
Jan 20, 2015 4.320 4.330 4.270 4.310 36,855 +0.02(+0.47%)
Jan 16, 2015 4.290 4.290 4.290 0 +0.15(+3.62%)
Jan 15, 2015 4.170 4.170 4.130 4.140 71,993 +0.05(+1.22%)
Jan 14, 2015 4.090 4.090 4.030 4.090 48,550 +0.00(+0.00%)
Jan 13, 2015 4.090 0 +0.08(+2.00%)
Jan 12, 2015 4.000 4.060 3.940 4.010 34,926 -0.03(-0.74%)
Jan 09, 2015 4.175 4.175 4.020 4.040 30,325 -0.17(-4.04%)
Jan 08, 2015 4.270 4.270 4.210 4.210 40,156 +0.06(+1.45%)
Jan 07, 2015 4.090 4.150 4.040 4.150 29,107 +0.05(+1.22%)
Jan 06, 2015 4.150 4.210 4.080 4.100 27,569 +0.03(+0.74%)
Jan 05, 2015 4.170 4.190 4.060 4.070 33,797 -0.30(-6.86%)
Jan 02, 2015 4.420 4.420 4.350 4.370 13,872 -0.05(-1.13%)
Dec 31, 2014 4.420 4.420 4.420 0 +0.00(+0.00%)
Dec 30, 2014 4.460 4.490 4.410 4.420 14,143 -0.07(-1.56%)
Dec 29, 2014 4.410 4.510 4.410 4.490 21,054 -0.09(-1.97%)
Dec 26, 2014 4.580 4.600 4.550 4.580 17,787 +0.00(+0.00%)
Dec 24, 2014 4.580 4.580 4.580 0 +0.00(+0.11%)
Dec 23, 2014 4.536 4.590 4.536 4.575 29,450 +0.07(+1.44%)
Dec 22, 2014 4.455 4.510 4.440 4.510 32,084 +0.03(+0.67%)
Dec 19, 2014 4.440 4.490 4.440 4.480 21,420 -0.03(-0.67%)
Dec 18, 2014 4.450 4.540 4.436 4.510 27,990 +0.04(+0.89%)
Dec 17, 2014 4.370 4.470 4.370 4.470 500,817 -0.01(-0.22%)
Dec 16, 2014 4.550 4.480 29,536 +0.16(+3.70%)
Dec 15, 2014 4.410 4.410 4.320 4.320 25,488 -0.12(-2.70%)
Dec 12, 2014 4.510 4.530 4.420 4.440 32,393 -0.14(-3.06%)
Dec 11, 2014 4.615 4.624 4.570 4.580 41,193 -0.01(-0.33%)
Dec 10, 2014 4.630 4.670 4.580 4.595 27,689 -0.05(-1.08%)
Dec 09, 2014 4.700 4.700 4.590 4.645 143,913 -0.11(-2.31%)
Dec 08, 2014 4.790 4.830 4.750 4.755 29,477 -0.05(-1.14%)
Dec 05, 2014 4.760 4.810 4.740 4.810 61,020 +0.16(+3.44%)
Dec 04, 2014 4.680 4.710 4.650 4.650 13,019 -0.08(-1.69%)
Dec 03, 2014 4.705 4.755 4.700 4.730 16,558 +0.03(+0.64%)
Dec 02, 2014 4.716 4.730 4.690 4.700 33,751 -0.01(-0.21%)
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.