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 (%)
Apr 30, 2010 5.240 5.240 5.180 5.180 23,805 -0.04(-0.77%)
Apr 29, 2010 5.130 5.220 5.120 5.220 33,249 +0.07(+1.36%)
Apr 28, 2010 5.300 5.300 5.110 5.150 21,324 -0.16(-3.01%)
Apr 27, 2010 5.430 5.450 5.290 5.310 23,725 -0.13(-2.39%)
Apr 26, 2010 5.440 5.500 5.430 5.440 26,389 -0.04(-0.73%)
Apr 23, 2010 5.430 5.520 5.430 5.480 45,358 -0.04(-0.72%)
Apr 22, 2010 5.480 5.520 5.450 5.520 44,383 -0.01(-0.18%)
Apr 21, 2010 5.540 5.590 5.520 5.530 42,535 -0.12(-2.12%)
Apr 20, 2010 5.680 5.680 5.550 5.650 25,987 +0.09(+1.62%)
Apr 19, 2010 5.530 5.560 5.530 5.560 7,300 -0.03(-0.54%)
Apr 16, 2010 5.680 5.680 5.540 5.590 18,806 -0.06(-1.06%)
Apr 15, 2010 5.680 5.710 5.650 5.650 15,546 +0.10(+1.80%)
Apr 14, 2010 5.670 5.670 5.550 5.550 21,622 +0.00(+0.00%)
Apr 13, 2010 5.610 5.620 5.550 5.550 9,748 -0.05(-0.89%)
Apr 12, 2010 5.610 5.650 5.600 5.600 6,989 +0.06(+1.08%)
Apr 09, 2010 5.490 5.580 5.490 5.540 9,047 +0.04(+0.73%)
Apr 08, 2010 5.430 5.500 5.400 5.500 13,110 +0.00(+0.00%)
Apr 07, 2010 5.500 5.500 5.450 5.500 10,435 -0.04(-0.72%)
Apr 06, 2010 5.460 5.590 5.460 5.540 14,020 -0.11(-1.95%)
Apr 05, 2010 5.670 5.670 5.550 5.650 16,959 -0.01(-0.18%)
Apr 01, 2010 5.660 5.660 5.660 0 +0.11(+1.98%)
Mar 31, 2010 5.600 5.600 5.480 5.550 11,221 +0.01(+0.18%)
Mar 30, 2010 5.590 5.590 5.500 5.540 31,123 -0.01(-0.18%)
Mar 29, 2010 5.530 5.590 5.520 5.550 30,376 +0.10(+1.83%)
Mar 26, 2010 5.470 5.640 5.400 5.450 23,468 +0.00(+0.00%)
Mar 25, 2010 5.490 5.500 5.420 5.450 43,320 +0.05(+0.93%)
Mar 24, 2010 5.430 5.500 5.400 5.400 27,408 -0.20(-3.57%)
Mar 23, 2010 5.470 5.600 5.470 5.600 14,579 +0.03(+0.54%)
Mar 22, 2010 5.500 5.590 5.440 5.570 19,809 +0.07(+1.27%)
Mar 19, 2010 5.510 5.590 5.500 5.500 28,359 -0.10(-1.79%)
Mar 18, 2010 5.680 5.680 5.500 5.600 8,347 -0.14(-2.44%)
Mar 17, 2010 5.720 5.740 5.700 5.740 171,633 +0.05(+0.88%)
Mar 16, 2010 5.670 5.730 5.670 5.690 31,717 +0.09(+1.61%)
Mar 15, 2010 5.650 5.650 5.600 5.600 12,114 -0.05(-0.88%)
Mar 12, 2010 5.650 5.690 5.630 5.650 23,821 +0.00(+0.00%)
Mar 11, 2010 5.620 5.700 5.620 5.650 12,811 +0.06(+1.07%)
Mar 10, 2010 5.570 5.650 5.570 5.590 15,579 +0.00(+0.00%)
Mar 09, 2010 5.530 5.590 5.530 5.590 6,867 +0.01(+0.18%)
Mar 08, 2010 5.620 5.620 5.540 5.580 21,264 +0.08(+1.45%)
Mar 05, 2010 5.450 5.550 5.440 5.500 11,020 +0.05(+0.92%)
Mar 04, 2010 5.470 5.470 5.410 5.450 73,977 -0.03(-0.55%)
Mar 03, 2010 5.440 5.533 5.440 5.480 117,664 +0.08(+1.48%)
Mar 02, 2010 5.420 5.450 5.380 5.400 8,142 -0.03(-0.55%)
Mar 01, 2010 5.390 5.430 5.320 5.430 21,915 +0.08(+1.50%)
Feb 26, 2010 5.320 5.410 5.320 5.350 11,250 +0.06(+1.13%)
Feb 25, 2010 5.210 5.290 5.150 5.290 22,948 -0.06(-1.12%)
Feb 24, 2010 5.350 5.390 5.340 5.350 7,168 +0.04(+0.75%)
Feb 23, 2010 5.340 5.400 5.250 5.310 8,618 -0.05(-0.93%)
Feb 22, 2010 5.380 5.390 5.340 5.360 22,228 +0.03(+0.56%)
Feb 19, 2010 5.270 5.330 5.270 5.330 14,176 -0.02(-0.37%)
Feb 18, 2010 5.300 5.350 5.290 5.350 18,891 +0.02(+0.38%)
Feb 17, 2010 5.320 5.350 5.270 5.330 38,530 +0.14(+2.70%)
Feb 16, 2010 5.190 5.310 5.160 5.190 51,217 -0.01(-0.19%)
Feb 12, 2010 5.200 5.200 5.200 0 +0.10(+1.96%)
Feb 11, 2010 5.090 5.100 5.050 5.100 8,298 -0.08(-1.54%)
Feb 10, 2010 5.200 5.200 5.100 5.180 115,524 -0.03(-0.58%)
Feb 09, 2010 5.130 5.210 5.050 5.210 26,240 +0.17(+3.37%)
Feb 08, 2010 5.050 5.110 5.040 5.040 53,721 +0.05(+0.96%)
Feb 05, 2010 5.130 5.160 4.960 4.992 629,795 -0.18(-3.57%)
Feb 04, 2010 5.390 5.390 5.160 5.177 775,671 -0.18(-3.41%)
Feb 03, 2010 5.450 5.480 5.360 5.360 467,830 -0.13(-2.37%)
Feb 02, 2010 5.410 5.490 5.300 5.490 456,284 +0.09(+1.67%)
Feb 01, 2010 5.360 5.430 5.360 5.400 697,722 +0.03(+0.56%)
Jan 29, 2010 5.380 5.410 5.300 5.370 42,135 -0.03(-0.56%)
Jan 28, 2010 5.470 5.480 5.340 5.400 30,012 -0.18(-3.23%)
Jan 27, 2010 5.520 5.580 5.490 5.580 95,372 -0.02(-0.36%)
Jan 26, 2010 5.500 5.600 5.500 5.600 31,964 +0.02(+0.36%)
Jan 25, 2010 5.550 5.610 5.530 5.580 27,732 +0.05(+0.90%)
Jan 22, 2010 5.630 5.630 5.450 5.530 33,609 -0.05(-0.90%)
Jan 21, 2010 5.630 5.670 5.520 5.580 54,190 -0.11(-1.93%)
Jan 20, 2010 5.730 5.730 5.560 5.690 772,170 -0.15(-2.57%)
Jan 19, 2010 5.820 5.850 5.750 5.840 20,152 +0.02(+0.34%)
Jan 15, 2010 5.820 5.820 5.820 0 -0.17(-2.84%)
Jan 14, 2010 5.950 6.000 5.950 5.990 369,700 -0.03(-0.50%)
Jan 13, 2010 5.990 6.030 5.950 6.020 445,905 +0.03(+0.50%)
Jan 12, 2010 5.950 6.040 5.940 5.990 365,325 -0.05(-0.83%)
Jan 11, 2010 6.050 6.100 5.980 6.040 623,906 +0.00(+0.00%)
Jan 08, 2010 5.990 6.040 5.940 6.040 68,337 +0.13(+2.20%)
Jan 07, 2010 5.910 5.970 5.910 5.910 29,432 +0.05(+0.85%)
Jan 06, 2010 5.870 5.930 5.820 5.860 124,781 +0.07(+1.21%)
Jan 05, 2010 5.810 5.840 5.760 5.790 239,426 -0.03(-0.52%)
Jan 04, 2010 5.800 5.900 5.800 5.820 107,944 -0.03(-0.51%)
Dec 31, 2009 5.850 5.850 5.850 0 +0.05(+0.86%)
Dec 30, 2009 5.710 5.800 5.710 5.800 45,949 +0.00(+0.00%)
Dec 29, 2009 5.790 5.920 5.790 5.800 29,922 +0.01(+0.17%)
Dec 28, 2009 5.770 5.870 5.770 5.790 33,852 -0.03(-0.52%)
Dec 24, 2009 5.880 5.890 5.820 5.820 12,602 +0.01(+0.17%)
Dec 23, 2009 5.720 5.870 5.720 5.810 51,369 +0.03(+0.52%)
Dec 22, 2009 5.790 5.820 5.750 5.780 29,933 +0.12(+2.12%)
Dec 21, 2009 5.720 5.770 5.660 5.660 59,403 -0.04(-0.70%)
Dec 18, 2009 5.690 5.750 5.630 5.700 74,649 +0.02(+0.35%)
Dec 17, 2009 5.830 5.830 5.680 5.680 39,913 -0.12(-2.07%)
Dec 16, 2009 5.830 5.920 5.790 5.800 160,118 -0.06(-1.02%)
Dec 15, 2009 5.840 5.920 5.790 5.860 49,629 -0.09(-1.51%)
Dec 14, 2009 6.020 6.060 5.950 5.950 42,378 +0.05(+0.85%)
Dec 11, 2009 5.920 5.980 5.880 5.900 29,187 +0.00(+0.00%)
Dec 10, 2009 5.880 5.990 5.880 5.900 35,855 +0.00(+0.00%)
Dec 09, 2009 5.830 5.980 5.830 5.900 47,274 -0.10(-1.67%)
Dec 08, 2009 5.920 6.020 5.920 6.000 26,225 -0.10(-1.64%)
Dec 07, 2009 6.150 6.170 6.080 6.100 28,413 -0.10(-1.61%)
Dec 04, 2009 6.150 6.220 6.080 6.200 37,017 +0.10(+1.64%)
Dec 03, 2009 6.130 6.240 6.100 6.100 147,413 -0.08(-1.29%)
Dec 02, 2009 6.120 6.180 6.100 6.180 29,022 -0.07(-1.12%)
Dec 01, 2009 6.100 6.250 6.000 6.250 25,595 +0.30(+5.04%)
Nov 30, 2009 5.980 6.100 5.900 5.950 17,912 +0.00(+0.00%)
Nov 27, 2009 5.920 6.080 5.890 5.950 63,806 -0.27(-4.34%)
Nov 25, 2009 6.090 6.220 6.090 6.220 28,509 +0.07(+1.14%)
Nov 24, 2009 6.050 6.160 6.050 6.150 22,030 -0.01(-0.16%)
Nov 23, 2009 6.090 6.200 6.090 6.160 46,535 -0.04(-0.65%)
Nov 20, 2009 6.170 6.250 6.130 6.200 35,890 -0.10(-1.59%)
Nov 19, 2009 6.420 6.420 6.260 6.300 44,607 -0.17(-2.63%)
Nov 18, 2009 6.440 6.490 6.400 6.470 47,914 +0.09(+1.41%)
Nov 17, 2009 6.380 6.410 6.300 6.380 45,015 -0.02(-0.31%)
Nov 16, 2009 6.370 6.510 6.370 6.400 39,777 +0.10(+1.59%)
Nov 13, 2009 6.270 6.380 6.270 6.300 33,918 +0.03(+0.48%)
Nov 12, 2009 6.300 6.410 6.250 6.270 24,958 -0.17(-2.64%)
Nov 11, 2009 6.420 6.450 6.330 6.440 154,701 +0.12(+1.82%)
Nov 10, 2009 6.310 6.360 6.250 6.325 38,848 +0.08(+1.20%)
Nov 09, 2009 6.180 6.290 6.130 6.250 37,807 +0.20(+3.31%)
Nov 06, 2009 6.030 6.110 5.970 6.050 54,481 +0.00(+0.00%)
Nov 05, 2009 6.100 6.140 6.050 6.050 27,160 -0.05(-0.82%)
Nov 04, 2009 6.020 6.110 5.970 6.100 27,015 +0.15(+2.52%)
Nov 03, 2009 5.970 6.050 5.930 5.950 23,086 -0.07(-1.16%)
Nov 02, 2009 6.020 6.170 5.990 6.020 71,502 -0.03(-0.50%)
Oct 30, 2009 6.040 6.120 5.900 6.050 60,313 -0.13(-2.10%)
Oct 29, 2009 6.020 6.180 6.020 6.180 54,235 +0.19(+3.17%)
Oct 28, 2009 6.130 6.130 5.940 5.990 56,792 -0.16(-2.60%)
Oct 27, 2009 6.100 6.200 6.100 6.150 51,041 -0.07(-1.13%)
Oct 26, 2009 6.260 6.330 6.150 6.220 33,308 -0.03(-0.48%)
Oct 23, 2009 6.250 6.300 6.220 6.250 23,289 -0.16(-2.50%)
Oct 22, 2009 6.250 6.420 6.250 6.410 43,377 +0.16(+2.56%)
Oct 21, 2009 6.260 6.380 6.240 6.250 43,005 -0.05(-0.79%)
Oct 20, 2009 6.280 6.300 6.250 6.300 27,791 -0.06(-0.94%)
Oct 19, 2009 6.360 6.380 6.300 6.360 25,074 +0.04(+0.63%)
Oct 16, 2009 6.260 6.360 6.260 6.320 33,625 -0.06(-0.94%)
Oct 15, 2009 6.310 6.390 6.290 6.380 25,369 -0.04(-0.62%)
Oct 14, 2009 6.380 6.420 6.350 6.420 38,329 +0.12(+1.90%)
Oct 13, 2009 6.310 6.390 6.300 6.300 17,240 -0.15(-2.33%)
Oct 12, 2009 6.390 6.450 6.380 6.450 26,075 +0.08(+1.26%)
Oct 09, 2009 6.320 6.370 6.300 6.370 62,734 +0.07(+1.11%)
Oct 08, 2009 6.330 6.370 6.280 6.300 70,285 +0.05(+0.80%)
Oct 07, 2009 6.280 6.310 6.240 6.250 40,232 -0.11(-1.73%)
Oct 06, 2009 6.230 6.380 6.230 6.360 29,194 +0.21(+3.41%)
Oct 05, 2009 6.050 6.170 6.050 6.150 38,909 +0.04(+0.65%)
Oct 02, 2009 6.070 6.120 6.010 6.110 26,882 -0.09(-1.45%)
Oct 01, 2009 6.270 6.270 6.110 6.200 28,237 -0.15(-2.36%)
Sep 30, 2009 6.310 6.400 6.230 6.350 21,811 +0.04(+0.63%)
Sep 29, 2009 6.295 6.320 6.240 6.310 34,085 -0.07(-1.10%)
Sep 28, 2009 6.300 6.400 6.280 6.380 22,896 +0.13(+2.08%)
Sep 25, 2009 6.240 6.270 6.200 6.250 64,964 +0.00(+0.00%)
Sep 24, 2009 6.390 6.410 6.220 6.250 86,515 -0.07(-1.11%)
Sep 23, 2009 6.380 6.450 6.320 6.320 61,355 -0.07(-1.10%)
Sep 22, 2009 6.420 6.420 6.390 6.390 57,770 +0.04(+0.63%)
Sep 21, 2009 6.260 6.350 6.220 6.350 127,815 -0.03(-0.47%)
Sep 18, 2009 6.410 6.410 6.350 6.380 55,256 +0.07(+1.11%)
Sep 17, 2009 6.310 6.330 6.260 6.310 36,054 -0.03(-0.47%)
Sep 16, 2009 6.280 6.350 6.250 6.340 79,736 +0.14(+2.26%)
Sep 15, 2009 6.150 6.200 6.100 6.200 28,091 +0.06(+0.98%)
Sep 14, 2009 6.060 6.180 6.040 6.140 104,681 +0.04(+0.66%)
Sep 11, 2009 6.110 6.110 6.060 6.100 53,131 +0.01(+0.16%)
Sep 10, 2009 6.030 6.120 6.000 6.090 404,916 +0.03(+0.50%)
Sep 09, 2009 6.000 6.080 6.000 6.060 73,263 +0.15(+2.54%)
Sep 08, 2009 5.960 5.960 5.870 5.910 81,086 +0.06(+1.03%)
Sep 04, 2009 5.800 5.860 5.720 5.850 88,175 +0.10(+1.74%)
Sep 03, 2009 5.820 5.850 5.730 5.750 71,769 +0.10(+1.77%)
Sep 02, 2009 5.640 5.780 5.630 5.650 216,721 -0.06(-1.05%)
Sep 01, 2009 5.770 5.850 5.680 5.710 322,454 -0.19(-3.22%)
Aug 31, 2009 5.900 5.920 5.820 5.900 272,225 +0.02(+0.34%)
Aug 28, 2009 5.930 5.990 5.840 5.880 190,106 -0.13(-2.16%)
Aug 27, 2009 5.860 6.050 5.820 6.010 383,609 +0.14(+2.39%)
Aug 26, 2009 6.010 6.010 5.860 5.870 40,409 -0.17(-2.81%)
Aug 25, 2009 5.960 6.050 5.940 6.040 85,752 +0.12(+2.03%)
Aug 24, 2009 5.930 5.990 5.920 5.920 46,506 -0.02(-0.34%)
Aug 21, 2009 5.840 5.940 5.840 5.940 27,344 +0.17(+2.95%)
Aug 20, 2009 5.630 5.770 5.630 5.770 40,740 +0.12(+2.12%)
Aug 19, 2009 5.600 5.700 5.520 5.650 63,297 +0.05(+0.89%)
Aug 18, 2009 5.500 7.680 5.500 5.600 46,607 +0.14(+2.56%)
Aug 17, 2009 5.520 5.520 5.410 5.460 32,571 -0.20(-3.53%)
Aug 14, 2009 5.670 5.710 5.580 5.660 28,758 -0.05(-0.88%)
Aug 13, 2009 5.680 5.720 5.650 5.710 48,439 +0.06(+1.06%)
Aug 12, 2009 5.540 5.720 5.530 5.650 154,579 +0.19(+3.48%)
Aug 11, 2009 5.540 5.550 5.440 5.460 931,916 -0.14(-2.50%)
Aug 10, 2009 5.580 5.650 5.510 5.600 924,269 +0.05(+0.90%)
Aug 07, 2009 5.610 5.670 5.490 5.550 1,369,711 +0.06(+1.09%)
Aug 06, 2009 5.520 5.550 5.460 5.490 427,144 -0.04(-0.72%)
Aug 05, 2009 5.640 5.640 5.460 5.530 1,015,739 -0.10(-1.78%)
Aug 04, 2009 5.500 5.690 5.460 5.630 888,871 +0.03(+0.54%)
Aug 03, 2009 5.590 5.650 5.410 5.600 95,380 +0.04(+0.72%)
Jul 31, 2009 5.340 5.560 5.330 5.560 1,401,352 +0.11(+2.02%)
Jul 30, 2009 5.190 5.550 5.190 5.450 193,708 +0.36(+7.07%)
Jul 29, 2009 5.170 5.250 5.090 5.090 14,554 -0.06(-1.17%)
Jul 28, 2009 5.240 5.290 5.050 5.150 38,498 +0.00(+0.00%)
Jul 27, 2009 5.090 5.200 5.090 5.150 9,869 +0.00(+0.00%)
Jul 24, 2009 5.240 5.240 5.090 5.150 9,737 +0.05(+0.98%)
Jul 23, 2009 4.940 5.150 4.940 5.100 12,900 +0.15(+3.03%)
Jul 22, 2009 4.970 5.010 4.950 4.950 18,669 +0.05(+1.02%)
Jul 21, 2009 4.990 4.990 4.880 4.900 53,642 -0.01(-0.20%)
Jul 20, 2009 4.870 4.970 4.820 4.910 21,730 +0.09(+1.87%)
Jul 17, 2009 4.780 4.840 4.780 4.820 3,216 +0.00(+0.00%)
Jul 16, 2009 4.710 4.820 4.710 4.820 5,895 -0.02(-0.41%)
Jul 15, 2009 4.800 4.850 4.720 4.840 33,054 +0.23(+4.99%)
Jul 14, 2009 4.620 4.620 4.530 4.610 33,524 +0.06(+1.32%)
Jul 13, 2009 4.440 4.640 4.430 4.550 65,561 +0.00(+0.00%)
Jul 10, 2009 4.470 4.550 4.470 4.550 7,413 +0.00(+0.00%)
Jul 09, 2009 4.610 4.720 4.520 4.550 80,386 +0.06(+1.34%)
Jul 08, 2009 4.580 4.600 4.430 4.490 1,601,571 -0.01(-0.22%)
Jul 07, 2009 4.730 4.730 4.480 4.500 31,955 -0.20(-4.26%)
Jul 06, 2009 4.850 4.850 4.650 4.700 247,559 -0.10(-2.08%)
Jul 02, 2009 4.830 4.940 4.750 4.800 198,097 -0.15(-3.03%)
Jul 01, 2009 5.100 5.100 4.950 4.950 48,728 +0.15(+3.13%)
Jun 30, 2009 5.050 5.080 4.700 4.800 224,921 -0.22(-4.38%)
Jun 29, 2009 5.050 5.050 4.900 5.020 10,633 +0.02(+0.40%)
Jun 26, 2009 5.080 5.090 4.850 5.000 69,062 -0.25(-4.76%)
Jun 25, 2009 4.850 5.250 4.850 5.250 18,887 +0.25(+5.00%)
Jun 24, 2009 4.890 5.100 4.880 5.000 159,171 +0.05(+1.01%)
Jun 23, 2009 4.960 4.960 4.820 4.950 14,857 -0.79(-13.76%)
Jun 22, 2009 6.090 6.100 5.360 5.740 18,732 -0.29(-4.81%)
Jun 19, 2009 6.750 6.750 5.950 6.030 19,731 -0.22(-3.52%)
Jun 18, 2009 5.950 6.750 5.750 6.250 36,108 +0.05(+0.81%)
Jun 17, 2009 5.780 6.600 5.780 6.200 13,386 +0.42(+7.27%)
Jun 16, 2009 5.750 5.950 5.750 5.780 8,824 -0.11(-1.87%)
Jun 15, 2009 5.300 5.910 5.300 5.890 47,590 +0.00(+0.00%)
Jun 12, 2009 6.000 6.000 5.760 5.890 4,267 -0.11(-1.83%)
Jun 11, 2009 6.000 6.000 5.790 6.000 30,678 -0.40(-6.25%)
Jun 10, 2009 5.800 6.400 5.750 6.400 15,839 +0.40(+6.67%)
Jun 09, 2009 5.600 6.000 5.600 6.000 23,708 +0.40(+7.14%)
Jun 08, 2009 5.550 5.700 5.380 5.600 24,952 -0.21(-3.61%)
Jun 05, 2009 6.000 6.250 5.750 5.810 59,378 -0.44(-7.04%)
Jun 04, 2009 6.750 6.750 6.000 6.250 116,572 +0.05(+0.81%)
Jun 03, 2009 6.380 6.750 5.950 6.200 77,634 -0.10(-1.59%)
Jun 02, 2009 5.750 6.500 5.750 6.300 18,434 -0.09(-1.41%)
Jun 01, 2009 6.250 6.400 5.900 6.390 29,828 +0.19(+3.06%)
May 29, 2009 6.080 6.200 5.850 6.200 43,476 -0.06(-0.96%)
May 28, 2009 6.250 6.260 6.200 6.260 7,267 +0.11(+1.79%)
May 27, 2009 6.220 6.260 6.130 6.150 7,318 -0.04(-0.65%)
May 26, 2009 5.950 6.250 5.950 6.190 45,606 -0.01(-0.16%)
May 22, 2009 6.120 6.200 5.940 6.200 12,321 +0.15(+2.48%)
May 21, 2009 5.970 6.090 5.770 6.050 174,180 +0.05(+0.83%)
May 20, 2009 6.000 6.000 5.870 6.000 5,111 +0.07(+1.18%)
May 19, 2009 5.720 5.930 5.720 5.930 35,542 +0.08(+1.37%)
May 18, 2009 5.630 5.850 5.630 5.850 8,781 +0.25(+4.46%)
May 17, 2009 5.600 5.740 5.520 5.600 582 +0.00(+0.00%)
May 15, 2009 5.600 5.740 5.520 5.600 2,961 -0.20(-3.45%)
May 14, 2009 5.680 5.850 5.670 5.800 32,176 +0.15(+2.65%)
May 13, 2009 5.690 5.730 5.650 5.650 9,683 -0.15(-2.59%)
May 12, 2009 5.850 5.900 5.800 5.800 33,201 +0.10(+1.75%)
May 11, 2009 5.830 5.890 5.680 5.700 61,367 -0.15(-2.56%)
May 08, 2009 5.750 5.870 5.690 5.850 13,913 +0.30(+5.41%)
May 07, 2009 5.700 5.700 5.550 5.550 25,285 -0.11(-1.94%)
May 06, 2009 5.650 5.750 5.550 5.660 16,150 +0.06(+1.07%)
May 05, 2009 5.700 5.700 5.600 5.600 2,667 -0.14(-2.44%)
May 04, 2009 5.650 5.740 5.600 5.740 10,397 +0.31(+5.71%)
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.