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 )

7.210 +0.210 (+3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2013 3.800 3.860 3.780 3.790 22,220 -0.06(-1.56%)
Apr 29, 2013 3.800 3.880 3.800 3.850 46,834 +0.15(+4.05%)
Apr 26, 2013 3.700 3.730 3.700 3.700 1,200 -0.10(-2.63%)
Apr 25, 2013 3.740 3.810 3.700 3.800 13,112 +0.05(+1.33%)
Apr 24, 2013 3.640 3.750 3.640 3.750 5,771 +0.10(+2.74%)
Apr 23, 2013 3.590 3.720 3.590 3.650 18,924 +0.08(+2.24%)
Apr 22, 2013 3.490 3.570 3.490 3.570 133,894 +0.13(+3.78%)
Apr 19, 2013 3.450 3.450 3.420 3.440 21,440 +0.05(+1.47%)
Apr 18, 2013 3.390 3.420 3.380 3.390 8,929 +0.08(+2.42%)
Apr 17, 2013 3.410 3.410 3.310 3.310 3,199 -0.09(-2.65%)
Apr 16, 2013 3.400 3.420 3.380 3.400 18,699 +0.02(+0.59%)
Apr 15, 2013 3.420 3.420 3.270 3.380 25,742 -0.03(-0.88%)
Apr 12, 2013 3.440 3.440 3.410 3.410 5,634 -0.07(-2.01%)
Apr 11, 2013 3.430 3.480 3.430 3.480 14,599 +0.02(+0.58%)
Apr 10, 2013 3.410 3.480 3.410 3.460 14,595 +0.11(+3.28%)
Apr 09, 2013 3.360 3.390 3.340 3.350 34,158 +0.04(+1.21%)
Apr 08, 2013 3.280 3.360 3.280 3.310 13,718 -0.00(-0.15%)
Apr 05, 2013 3.290 3.340 3.290 3.315 30,919 +0.10(+3.27%)
Apr 04, 2013 3.200 3.230 3.200 3.210 11,933 -0.01(-0.31%)
Apr 03, 2013 3.300 3.300 3.184 3.220 24,420 -0.05(-1.53%)
Apr 02, 2013 3.250 3.280 3.240 3.270 50,703 +0.11(+3.48%)
Apr 01, 2013 3.300 3.300 3.150 3.160 10,890 -0.05(-1.56%)
Mar 28, 2013 3.220 3.260 3.210 3.210 16,309 +0.04(+1.26%)
Mar 27, 2013 3.200 3.240 3.170 3.170 12,751 -0.06(-1.86%)
Mar 26, 2013 3.280 3.300 3.230 3.230 23,142 -0.05(-1.52%)
Mar 25, 2013 3.450 3.450 3.270 3.280 21,040 -0.20(-5.75%)
Mar 22, 2013 3.450 3.480 3.440 3.480 11,501 +0.13(+4.04%)
Mar 21, 2013 3.350 3.370 3.345 3.345 6,721 -0.03(-1.04%)
Mar 20, 2013 3.360 3.420 3.360 3.380 35,156 +0.05(+1.50%)
Mar 19, 2013 3.340 3.340 3.280 3.330 23,099 +0.03(+0.91%)
Mar 18, 2013 3.320 3.360 3.290 3.300 82,403 -0.08(-2.37%)
Mar 15, 2013 3.370 3.390 3.320 3.380 58,576 -0.01(-0.29%)
Mar 14, 2013 3.360 3.390 3.360 3.390 7,625 +0.04(+1.19%)
Mar 13, 2013 3.420 3.420 3.310 3.350 22,733 -0.21(-5.90%)
Mar 12, 2013 3.650 3.650 3.520 3.560 23,031 -0.07(-1.93%)
Mar 11, 2013 3.620 3.660 3.620 3.630 18,866 +0.03(+0.83%)
Mar 08, 2013 3.610 3.640 3.590 3.600 27,156 +0.01(+0.28%)
Mar 07, 2013 3.600 3.620 3.580 3.590 13,932 +0.06(+1.70%)
Mar 06, 2013 3.570 3.580 3.530 3.530 11,923 -0.07(-1.94%)
Mar 05, 2013 3.570 3.600 3.560 3.600 25,230 +0.04(+1.12%)
Mar 04, 2013 3.530 3.560 3.510 3.560 10,569 +0.09(+2.59%)
Mar 01, 2013 3.510 3.560 3.440 3.470 8,278 -0.11(-3.07%)
Feb 28, 2013 3.560 3.590 3.550 3.580 19,966 -0.01(-0.28%)
Feb 27, 2013 3.470 3.590 3.470 3.590 45,997 +0.10(+2.87%)
Feb 26, 2013 3.570 3.570 3.490 3.490 11,762 -0.26(-6.93%)
Feb 22, 2013 3.680 3.750 3.660 3.750 15,889 +0.10(+2.74%)
Feb 21, 2013 3.710 3.710 3.600 3.650 15,389 -0.12(-3.18%)
Feb 20, 2013 3.840 3.840 3.770 3.770 13,316 -0.10(-2.58%)
Feb 19, 2013 3.860 3.880 3.860 3.870 5,317 +0.05(+1.31%)
Feb 15, 2013 3.850 3.860 3.790 3.820 22,419 -0.03(-0.78%)
Feb 14, 2013 3.870 3.890 3.850 3.850 12,640 -0.10(-2.53%)
Feb 13, 2013 3.950 3.960 3.940 3.950 14,687 -0.03(-0.75%)
Feb 12, 2013 3.960 3.990 3.950 3.980 16,974 +0.09(+2.31%)
Feb 11, 2013 3.920 3.920 3.890 3.890 12,777 +0.02(+0.52%)
Feb 08, 2013 3.850 3.890 3.850 3.870 17,610 -0.01(-0.26%)
Feb 07, 2013 3.980 3.980 3.840 3.880 98,147 -0.11(-2.76%)
Feb 06, 2013 4.032 4.032 3.950 3.990 201,563 -0.01(-0.25%)
Feb 04, 2013 4.080 4.100 4.000 4.000 13,839 -0.24(-5.66%)
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.