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 (%)
Jun 30, 2011 6.360 6.570 6.360 6.570 69,684 +0.22(+3.46%)
Jun 29, 2011 6.350 6.430 6.280 6.350 32,218 +0.08(+1.28%)
Jun 28, 2011 6.140 6.270 6.140 6.270 76,772 +0.08(+1.29%)
Jun 27, 2011 6.030 6.200 6.020 6.190 39,871 +0.15(+2.48%)
Jun 24, 2011 6.070 6.140 6.010 6.040 207,039 -0.10(-1.63%)
Jun 23, 2011 6.040 6.160 6.030 6.140 100,859 -0.11(-1.76%)
Jun 22, 2011 6.190 6.340 6.190 6.250 40,041 +0.08(+1.30%)
Jun 21, 2011 6.160 6.280 6.160 6.170 47,904 +0.06(+0.98%)
Jun 20, 2011 6.140 6.170 6.080 6.110 48,986 -0.37(-5.71%)
Jun 17, 2011 6.530 6.530 6.380 6.480 40,320 +0.06(+0.93%)
Jun 16, 2011 6.350 6.470 6.320 6.420 46,576 +0.10(+1.58%)
Jun 15, 2011 6.400 6.440 6.300 6.320 41,450 -0.30(-4.53%)
Jun 14, 2011 6.550 6.650 6.540 6.620 22,379 +0.16(+2.48%)
Jun 13, 2011 6.440 6.530 6.420 6.460 22,738 -0.04(-0.62%)
Jun 10, 2011 6.610 6.610 6.430 6.500 50,744 -0.16(-2.40%)
Jun 09, 2011 6.540 6.720 6.540 6.660 32,855 +0.10(+1.52%)
Jun 08, 2011 6.620 6.670 6.550 6.560 32,153 -0.20(-2.96%)
Jun 07, 2011 6.700 6.790 6.680 6.760 28,384 +0.14(+2.11%)
Jun 06, 2011 6.740 6.750 6.620 6.620 63,332 -0.29(-4.20%)
Jun 03, 2011 6.800 6.970 6.750 6.910 232,010 +0.35(+5.34%)
May 24, 2011 6.500 6.650 6.470 6.560 27,930 +0.04(+0.61%)
May 23, 2011 6.500 6.530 6.440 6.520 51,888 -0.07(-1.06%)
May 20, 2011 6.740 6.770 6.550 6.590 78,942 -0.21(-3.09%)
May 19, 2011 6.780 6.800 6.700 6.800 22,793 +0.13(+1.95%)
May 18, 2011 6.610 6.740 6.610 6.670 30,409 +0.06(+0.91%)
May 17, 2011 6.580 6.660 6.530 6.610 199,284 -0.05(-0.75%)
May 16, 2011 6.600 6.740 6.600 6.660 87,189 -0.14(-2.06%)
May 13, 2011 6.690 6.800 6.660 6.800 141,988 -0.05(-0.73%)
May 12, 2011 6.540 6.850 6.540 6.850 33,451 +0.20(+3.01%)
May 11, 2011 6.680 6.770 6.630 6.650 26,285 -0.17(-2.49%)
May 10, 2011 6.700 6.820 6.680 6.820 43,045 +0.18(+2.71%)
May 09, 2011 6.520 6.640 6.510 6.640 43,816 +0.08(+1.22%)
May 06, 2011 6.680 6.710 6.530 6.560 31,336 -0.20(-2.96%)
May 05, 2011 6.880 6.880 6.750 6.760 25,758 -0.18(-2.59%)
May 04, 2011 7.100 7.100 6.900 6.940 24,540 -0.11(-1.56%)
May 03, 2011 7.010 7.130 7.010 7.050 23,775 -0.01(-0.14%)
May 02, 2011 7.060 7.060 7.060 7.060 14,749 -0.01(-0.14%)
Apr 29, 2011 7.070 7.150 7.050 7.070 23,082 -0.04(-0.56%)
Apr 28, 2011 7.080 7.200 7.080 7.110 42,093 +0.02(+0.28%)
Apr 27, 2011 6.930 7.090 6.920 7.090 22,828 +0.24(+3.50%)
Apr 26, 2011 6.800 6.900 6.790 6.850 26,213 +0.03(+0.44%)
Apr 25, 2011 6.860 6.860 6.720 6.820 130,570 +0.08(+1.19%)
Apr 21, 2011 6.740 6.780 6.730 6.740 29,877 +0.03(+0.45%)
Apr 20, 2011 6.650 6.710 6.630 6.710 36,649 +0.21(+3.23%)
Apr 19, 2011 6.430 6.520 6.420 6.500 24,932 +0.12(+1.88%)
Apr 18, 2011 6.460 6.470 6.340 6.380 34,696 -0.28(-4.20%)
Apr 15, 2011 6.680 6.700 6.610 6.660 12,896 -0.01(-0.15%)
Apr 14, 2011 6.560 6.680 6.550 6.670 10,474 +0.05(+0.76%)
Apr 13, 2011 6.670 6.690 6.590 6.620 35,362 +0.11(+1.69%)
Apr 12, 2011 6.560 6.590 6.510 6.510 17,851 -0.10(-1.51%)
Apr 11, 2011 6.600 6.630 6.550 6.610 14,949 -0.01(-0.15%)
Apr 08, 2011 6.520 6.620 6.520 6.620 12,230 +0.12(+1.85%)
Apr 07, 2011 6.420 6.500 6.420 6.500 27,485 -0.09(-1.37%)
Apr 06, 2011 6.510 6.600 6.470 6.590 12,923 +0.01(+0.15%)
Apr 05, 2011 6.450 6.590 6.450 6.580 31,972 +0.13(+2.02%)
Apr 04, 2011 6.380 6.450 6.370 6.450 68,822 +0.13(+2.06%)
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.