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 )

7.060 +0.010 (+0.14%)
Streaming Delayed Price Updated: 2:29 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 (%)
Aug 30, 2013 3.270 3.280 3.240 3.260 15,113 -0.08(-2.40%)
Aug 29, 2013 3.280 3.350 3.280 3.340 9,839 +0.01(+0.30%)
Aug 28, 2013 3.280 3.330 3.260 3.330 5,727 +0.05(+1.52%)
Aug 27, 2013 3.310 3.310 3.240 3.280 24,598 -0.10(-2.96%)
Aug 26, 2013 3.435 3.435 3.340 3.380 6,668 -0.10(-2.87%)
Aug 23, 2013 3.500 3.500 3.450 3.480 8,520 +0.01(+0.23%)
Aug 22, 2013 3.400 3.490 3.400 3.472 19,145 +0.05(+1.52%)
Aug 21, 2013 3.380 3.420 3.380 3.420 29,093 -0.04(-1.16%)
Aug 20, 2013 3.410 3.500 3.410 3.460 2,178 -0.03(-0.86%)
Aug 19, 2013 3.470 3.490 3.470 3.490 9,619 -0.06(-1.69%)
Aug 16, 2013 3.500 3.550 3.500 3.550 7,369 +0.06(+1.66%)
Aug 15, 2013 3.460 3.500 3.430 3.492 17,431 +0.01(+0.34%)
Aug 14, 2013 3.500 3.500 3.440 3.480 16,792 -0.05(-1.42%)
Aug 13, 2013 3.500 3.530 3.488 3.530 91,351 +0.06(+1.73%)
Aug 12, 2013 3.460 3.510 3.460 3.470 36,539 -0.01(-0.29%)
Aug 09, 2013 3.470 3.480 3.460 3.480 28,887 -0.02(-0.43%)
Aug 08, 2013 3.490 3.510 3.490 3.495 33,963 +0.06(+1.90%)
Aug 07, 2013 3.420 3.454 3.420 3.430 47,560 +0.08(+2.39%)
Aug 06, 2013 3.380 3.400 3.330 3.350 50,650 -0.08(-2.33%)
Aug 05, 2013 3.410 3.474 3.390 3.430 79,135 +0.02(+0.59%)
Aug 02, 2013 3.410 3.460 3.400 3.410 41,540 +0.01(+0.29%)
Aug 01, 2013 3.320 3.400 3.260 3.400 37,558 +0.10(+3.03%)
Jul 31, 2013 3.240 3.300 3.240 3.300 42,496 +0.00(+0.00%)
Jul 30, 2013 3.290 3.320 3.280 3.300 25,960 +0.07(+2.17%)
Jul 29, 2013 3.270 3.270 3.190 3.230 71,163 -0.10(-3.00%)
Jul 26, 2013 3.360 3.360 3.260 3.330 22,243 +0.03(+0.91%)
Jul 25, 2013 3.260 3.300 3.240 3.300 24,885 +0.05(+1.54%)
Jul 24, 2013 3.255 3.255 3.220 3.250 802,919 +0.03(+0.93%)
Jul 23, 2013 3.270 3.270 3.180 3.220 19,807 +0.08(+2.55%)
Jul 22, 2013 3.110 3.150 3.110 3.140 24,740 +0.07(+2.28%)
Jul 19, 2013 3.050 3.090 3.050 3.070 9,091 -0.02(-0.65%)
Jul 18, 2013 3.060 3.120 3.060 3.090 72,228 +0.07(+2.32%)
Jul 17, 2013 3.040 3.080 3.020 3.020 7,639 -0.01(-0.33%)
Jul 16, 2013 3.000 3.080 3.000 3.030 24,297 +0.06(+2.02%)
Jul 15, 2013 2.970 3.000 2.960 2.970 6,988 +0.00(+0.00%)
Jul 12, 2013 3.030 3.030 2.930 2.970 32,840 -0.15(-4.81%)
Jul 11, 2013 3.100 3.120 3.080 3.120 42,616 +0.03(+0.97%)
Jul 10, 2013 3.070 3.100 3.050 3.090 41,166 -0.01(-0.16%)
Jul 09, 2013 3.150 3.110 3.090 3.095 31,303 -0.01(-0.48%)
Jul 08, 2013 3.120 3.120 3.110 3.110 1,897 +0.02(+0.65%)
Jul 05, 2013 3.080 3.120 3.050 3.090 21,091 +0.00(+0.00%)
Jul 03, 2013 3.090 3.090 3.040 3.090 2,623 -0.06(-1.90%)
Jul 02, 2013 3.170 3.190 3.080 3.150 16,077 +0.00(+0.00%)
Jul 01, 2013 3.210 3.210 3.110 3.150 11,817 +0.06(+1.94%)
Jun 28, 2013 3.080 3.170 3.080 3.090 12,559 -0.09(-2.83%)
Jun 26, 2013 3.150 3.180 3.130 3.180 6,844 +0.08(+2.58%)
Jun 25, 2013 3.160 3.160 3.050 3.100 24,945 +0.01(+0.32%)
Jun 24, 2013 3.150 3.180 3.070 3.090 16,225 -0.30(-8.85%)
Jun 21, 2013 3.360 3.400 3.320 3.390 21,410 +0.03(+0.89%)
Jun 20, 2013 3.470 3.470 3.360 3.360 11,325 -0.21(-5.88%)
Jun 19, 2013 3.570 3.600 3.520 3.570 1,969 -0.09(-2.46%)
Jun 18, 2013 3.630 3.660 3.630 3.660 4,763 +0.06(+1.67%)
Jun 17, 2013 3.610 3.660 3.590 3.600 22,099 +0.12(+3.45%)
Jun 14, 2013 3.490 3.550 3.480 3.480 10,412 -0.06(-1.69%)
Jun 13, 2013 3.580 3.580 3.500 3.540 23,503 +0.05(+1.43%)
Jun 12, 2013 3.590 3.590 3.460 3.490 60,966 -0.04(-1.13%)
Jun 11, 2013 3.510 3.530 3.500 3.530 35,824 -0.08(-2.22%)
Jun 10, 2013 3.560 3.610 3.560 3.610 10,509 +0.01(+0.28%)
Jun 07, 2013 3.610 3.630 3.590 3.600 14,418 +0.02(+0.56%)
Jun 06, 2013 3.600 3.610 3.560 3.580 17,807 -0.01(-0.28%)
Jun 05, 2013 3.640 3.650 3.590 3.590 17,723 -0.10(-2.71%)
Jun 04, 2013 3.700 3.710 3.650 3.690 19,644 -0.01(-0.27%)
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.