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 (%)
Mar 31, 2016 4.444 4.450 4.360 4.410 29,060 -0.08(-1.78%)
Mar 30, 2016 4.500 4.510 4.460 4.490 35,281 +0.03(+0.67%)
Mar 29, 2016 4.350 4.460 4.350 4.460 39,379 +0.09(+2.06%)
Mar 28, 2016 4.340 4.380 4.330 4.370 52,390 +0.06(+1.39%)
Mar 24, 2016 4.310 4.310 4.310 0 +0.02(+0.47%)
Mar 23, 2016 4.320 4.348 4.280 4.290 42,287 -0.04(-0.92%)
Mar 22, 2016 4.300 4.360 4.290 4.330 36,187 -0.05(-1.14%)
Mar 21, 2016 4.320 4.390 4.310 4.380 22,719 -0.02(-0.45%)
Mar 18, 2016 4.410 4.410 4.360 4.400 20,876 +0.00(+0.00%)
Mar 17, 2016 4.310 4.412 4.310 4.400 87,830 +0.08(+1.73%)
Mar 16, 2016 4.240 4.340 4.220 4.325 56,277 +0.04(+0.82%)
Mar 15, 2016 4.240 4.290 4.240 4.290 67,271 +0.01(+0.23%)
Mar 14, 2016 4.280 4.310 4.260 4.280 41,900 -0.07(-1.61%)
Mar 11, 2016 4.290 4.350 4.280 4.350 66,066 +0.11(+2.59%)
Mar 10, 2016 4.225 4.274 4.190 4.240 46,896 +0.10(+2.42%)
Mar 09, 2016 4.110 4.150 4.110 4.140 21,573 +0.13(+3.37%)
Mar 08, 2016 4.010 4.010 3.990 4.005 74,291 +0.04(+1.14%)
Mar 07, 2016 3.945 3.980 3.920 3.960 55,909 -0.10(-2.46%)
Mar 04, 2016 4.030 4.060 4.030 4.060 50,531 +0.06(+1.50%)
Mar 03, 2016 3.985 4.030 3.970 4.000 24,619 -0.01(-0.25%)
Mar 02, 2016 3.953 4.010 3.950 4.010 21,963 -0.03(-0.62%)
Mar 01, 2016 3.980 4.060 3.970 4.035 92,674 +0.12(+2.93%)
Feb 29, 2016 3.940 4.000 3.920 3.920 67,134 -0.07(-1.75%)
Feb 26, 2016 3.980 4.000 3.940 3.990 111,921 +0.01(+0.25%)
Feb 25, 2016 3.930 4.010 3.930 3.980 106,367 +0.05(+1.27%)
Feb 24, 2016 3.850 3.930 3.850 3.930 38,501 -0.05(-1.26%)
Feb 23, 2016 3.980 4.010 3.944 3.980 94,307 -0.10(-2.45%)
Feb 22, 2016 4.010 4.080 4.010 4.080 102,575 +0.08(+2.00%)
Feb 19, 2016 3.950 4.000 3.940 4.000 1,787,876 +0.00(+0.00%)
Feb 18, 2016 4.040 4.040 3.980 4.000 72,066 -0.07(-1.60%)
Feb 17, 2016 4.000 4.080 3.990 4.065 257,749 +0.04(+0.87%)
Feb 16, 2016 4.000 4.030 3.976 4.030 62,378 +0.10(+2.54%)
Feb 12, 2016 3.930 3.930 3.930 0 +0.07(+1.81%)
Feb 11, 2016 3.870 3.870 3.780 3.860 40,694 -0.04(-1.03%)
Feb 10, 2016 3.920 3.950 3.870 3.900 61,573 +0.00(+0.00%)
Feb 09, 2016 3.920 3.950 3.876 3.900 1,812,864 +0.07(+1.83%)
Feb 08, 2016 3.870 3.920 3.820 3.830 42,783 -0.08(-2.05%)
Feb 05, 2016 3.950 3.950 3.860 3.910 23,985 -0.10(-2.49%)
Feb 04, 2016 3.990 4.060 3.990 4.010 23,330 +0.01(+0.25%)
Feb 03, 2016 3.990 4.030 3.940 4.000 36,656 +0.05(+1.27%)
Feb 02, 2016 4.000 4.000 3.950 3.950 105,925 -0.11(-2.71%)
Feb 01, 2016 4.000 4.090 4.000 4.060 33,843 +0.02(+0.50%)
Jan 29, 2016 4.010 4.050 4.010 4.040 24,136 +0.04(+0.87%)
Jan 28, 2016 4.050 4.050 3.940 4.005 90,070 -0.04(-1.11%)
Jan 27, 2016 4.045 4.094 4.000 4.050 14,469 +0.00(+0.12%)
Jan 26, 2016 3.990 4.050 3.990 4.045 127,112 +0.07(+1.89%)
Jan 25, 2016 4.000 4.000 3.920 3.970 89,970 -0.01(-0.25%)
Jan 22, 2016 3.960 4.020 3.960 3.980 50,542 +0.07(+1.79%)
Jan 21, 2016 3.830 3.920 3.830 3.910 60,068 +0.04(+1.16%)
Jan 20, 2016 3.850 3.890 3.750 3.865 127,114 -0.05(-1.40%)
Jan 19, 2016 3.900 3.940 3.890 3.920 64,752 +0.02(+0.51%)
Jan 15, 2016 3.900 3.900 3.900 0 -0.10(-2.50%)
Jan 14, 2016 4.000 4.100 3.980 4.000 36,458 +0.03(+0.76%)
Jan 13, 2016 4.080 4.080 3.960 3.970 33,065 -0.04(-1.12%)
Jan 12, 2016 3.990 4.030 3.940 4.015 117,439 -0.08(-2.07%)
Jan 11, 2016 4.050 4.100 4.014 4.100 18,797 +0.07(+1.74%)
Jan 08, 2016 4.040 4.050 3.980 4.030 19,774 +0.03(+0.75%)
Jan 07, 2016 4.020 4.050 4.000 4.000 27,654 +0.02(+0.50%)
Jan 06, 2016 4.004 4.004 3.980 3.980 44,412 -0.11(-2.69%)
Jan 05, 2016 4.070 4.110 4.060 4.090 64,067 +0.01(+0.37%)
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.