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 29, 2018 6.095 6.095 6.095 0 +0.02(+0.33%)
Mar 28, 2018 5.990 6.125 5.990 6.075 110,855 +0.19(+3.14%)
Mar 27, 2018 5.890 5.960 5.840 5.890 283,323 -0.07(-1.17%)
Mar 26, 2018 5.940 5.980 5.870 5.960 170,963 +0.10(+1.71%)
Mar 23, 2018 5.970 6.010 5.860 5.860 251,012 +0.04(+0.69%)
Mar 22, 2018 5.812 5.880 5.780 5.820 378,214 -0.12(-2.10%)
Mar 21, 2018 5.893 5.980 5.881 5.945 344,027 -0.00(-0.08%)
Mar 20, 2018 5.910 5.960 5.890 5.950 804,999 +0.00(+0.00%)
Mar 19, 2018 5.975 5.990 5.910 5.950 62,286 -0.06(-1.08%)
Mar 16, 2018 5.987 6.040 5.970 6.015 105,186 +0.04(+0.75%)
Mar 15, 2018 5.940 6.000 5.920 5.970 90,194 +0.03(+0.51%)
Mar 14, 2018 6.050 6.050 5.923 5.940 87,912 -0.04(-0.67%)
Mar 13, 2018 6.000 6.020 5.940 5.980 121,407 +0.06(+0.93%)
Mar 12, 2018 5.967 5.970 5.900 5.925 128,993 +0.01(+0.25%)
Mar 09, 2018 5.880 5.940 5.850 5.910 105,909 -0.04(-0.67%)
Mar 08, 2018 5.930 5.950 5.880 5.950 60,056 +0.06(+1.02%)
Mar 07, 2018 5.860 5.910 5.830 5.890 81,065 +0.07(+1.20%)
Mar 06, 2018 5.805 5.850 5.800 5.820 103,489 +0.06(+1.04%)
Mar 05, 2018 5.630 5.800 5.630 5.760 95,209 +0.01(+0.26%)
Mar 02, 2018 5.747 5.760 5.670 5.745 185,155 -0.00(-0.09%)
Mar 01, 2018 5.800 5.820 5.680 5.750 100,585 -0.05(-0.86%)
Feb 28, 2018 5.847 5.860 5.760 5.800 1,342,300 -0.06(-1.02%)
Feb 27, 2018 5.880 5.926 5.820 5.860 1,375,781 -0.05(-0.93%)
Feb 26, 2018 5.895 5.930 5.840 5.915 110,886 -0.00(-0.08%)
Feb 23, 2018 5.910 5.960 5.880 5.920 118,531 +0.17(+2.96%)
Feb 22, 2018 5.776 5.800 5.700 5.750 96,565 +0.07(+1.23%)
Feb 21, 2018 5.760 5.800 5.680 5.680 105,174 -0.14(-2.32%)
Feb 20, 2018 5.870 5.870 5.800 5.815 151,097 -0.19(-3.24%)
Feb 16, 2018 6.010 6.010 6.010 0 +0.03(+0.50%)
Feb 15, 2018 5.950 5.990 5.900 5.980 1,646,599 +0.05(+0.76%)
Feb 14, 2018 5.780 5.960 5.780 5.935 108,895 +0.18(+3.22%)
Feb 13, 2018 5.700 5.760 5.690 5.750 183,101 -0.01(-0.26%)
Feb 12, 2018 5.670 5.780 5.670 5.765 129,176 +0.07(+1.32%)
Feb 09, 2018 5.700 5.740 5.510 5.690 160,854 +0.03(+0.53%)
Feb 08, 2018 5.780 5.780 5.640 5.660 112,367 -0.18(-3.08%)
Feb 07, 2018 5.970 5.840 5.840 287,111 -0.16(-2.67%)
Feb 06, 2018 5.930 6.040 5.860 6.000 142,012 +0.08(+1.35%)
Feb 05, 2018 6.115 5.840 5.920 80,109 -0.20(-3.19%)
Feb 02, 2018 6.160 6.180 6.100 6.115 103,750 -0.17(-2.70%)
Feb 01, 2018 6.310 6.330 6.240 6.285 79,214 -0.04(-0.55%)
Jan 31, 2018 6.333 6.360 6.240 6.320 258,779 +0.08(+1.28%)
Jan 30, 2018 6.245 6.260 6.220 6.240 80,039 -0.09(-1.42%)
Jan 29, 2018 6.320 6.340 6.280 6.330 735,181 -0.09(-1.48%)
Jan 26, 2018 6.420 6.440 6.390 6.425 98,479 +0.04(+0.55%)
Jan 25, 2018 6.340 6.410 6.340 6.390 112,469 -0.02(-0.23%)
Jan 24, 2018 6.420 6.420 6.350 6.405 260,490 -0.01(-0.23%)
Jan 23, 2018 6.420 6.440 6.390 6.420 68,972 -0.02(-0.31%)
Jan 22, 2018 6.390 6.440 6.390 6.440 186,187 -0.17(-2.50%)
Jan 19, 2018 6.575 6.660 6.527 6.605 110,771 +0.07(+1.07%)
Jan 18, 2018 6.500 6.560 6.490 6.535 97,499 -0.05(-0.83%)
Jan 17, 2018 6.530 6.630 6.520 6.590 89,909 +0.12(+1.85%)
Jan 16, 2018 6.550 6.550 6.470 6.470 76,075 +0.12(+1.97%)
Jan 12, 2018 6.345 6.345 6.345 0 +0.08(+1.28%)
Jan 11, 2018 6.290 6.290 6.240 6.265 137,927 +0.06(+0.97%)
Jan 10, 2018 6.250 6.250 6.170 6.205 114,078 -0.09(-1.51%)
Jan 09, 2018 6.290 6.340 6.250 6.300 115,028 -0.05(-0.79%)
Jan 08, 2018 6.320 6.360 6.300 6.350 143,839 -0.04(-0.63%)
Jan 05, 2018 6.357 6.420 6.330 6.390 112,359 +0.13(+2.16%)
Jan 04, 2018 6.238 6.310 6.230 6.255 82,134 +0.20(+3.22%)
Jan 03, 2018 6.050 6.080 6.020 6.060 79,903 -0.06(-0.98%)
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.