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 (%)
Aug 31, 2016 4.360 4.360 4.330 4.345 33,474 -0.00(-0.11%)
Aug 30, 2016 4.370 4.380 4.320 4.350 36,409 -0.01(-0.11%)
Aug 29, 2016 4.320 4.355 4.300 4.355 27,701 -0.03(-0.80%)
Aug 26, 2016 4.430 4.500 4.340 4.390 147,510 +0.01(+0.23%)
Aug 25, 2016 4.400 4.430 4.380 4.380 20,590 -0.01(-0.23%)
Aug 24, 2016 4.370 4.405 4.370 4.390 31,510 +0.01(+0.23%)
Aug 23, 2016 4.430 4.440 4.370 4.380 17,680 +0.01(+0.34%)
Aug 22, 2016 4.340 4.380 4.332 4.365 19,959 -0.02(-0.57%)
Aug 19, 2016 4.330 4.390 4.300 4.390 16,169 -0.07(-1.57%)
Aug 18, 2016 4.400 4.460 4.400 4.460 12,402 +0.05(+1.13%)
Aug 17, 2016 4.400 4.410 4.380 4.410 23,927 -0.05(-1.12%)
Aug 16, 2016 4.440 4.490 4.440 4.460 52,041 -0.09(-1.98%)
Aug 15, 2016 4.520 4.590 4.520 4.550 88,472 +0.04(+0.89%)
Aug 12, 2016 4.520 4.560 4.510 4.510 29,646 -0.02(-0.33%)
Aug 11, 2016 4.540 4.570 4.500 4.525 16,116 +0.04(+1.00%)
Aug 10, 2016 4.440 4.490 4.440 4.480 86,887 +0.02(+0.45%)
Aug 09, 2016 4.430 4.490 4.430 4.460 84,679 -0.02(-0.45%)
Aug 08, 2016 4.460 4.480 4.440 4.480 50,882 +0.01(+0.22%)
Aug 05, 2016 4.500 4.500 4.460 4.470 15,769 +0.01(+0.22%)
Aug 04, 2016 4.420 4.460 4.410 4.460 23,669 +0.01(+0.22%)
Aug 03, 2016 4.440 4.470 4.420 4.450 42,910 -0.02(-0.45%)
Aug 02, 2016 4.490 4.490 4.450 4.470 82,340 -0.03(-0.67%)
Aug 01, 2016 4.510 4.560 4.480 4.500 19,589 -0.04(-0.77%)
Jul 29, 2016 4.490 4.570 4.490 4.535 35,031 +0.16(+3.54%)
Jul 28, 2016 4.430 4.450 4.370 4.380 35,838 -0.05(-1.13%)
Jul 27, 2016 4.350 4.450 4.350 4.430 53,959 +0.03(+0.68%)
Jul 26, 2016 4.390 4.400 4.340 4.400 24,817 +0.04(+0.80%)
Jul 25, 2016 4.370 4.380 4.340 4.365 54,059 -0.00(-0.11%)
Jul 22, 2016 4.350 4.380 4.350 4.370 38,916 +0.01(+0.34%)
Jul 21, 2016 4.330 4.400 4.330 4.355 66,424 +0.03(+0.69%)
Jul 20, 2016 4.310 4.340 4.300 4.325 57,899 -0.01(-0.35%)
Jul 19, 2016 4.340 4.340 4.300 4.340 60,918 -0.02(-0.46%)
Jul 18, 2016 4.320 4.390 4.320 4.360 30,670 +0.00(+0.00%)
Jul 15, 2016 4.340 4.390 4.340 4.360 21,916 -0.02(-0.46%)
Jul 14, 2016 4.400 4.420 4.350 4.380 24,590 +0.00(+0.00%)
Jul 13, 2016 4.350 4.390 4.330 4.380 25,883 +0.04(+0.92%)
Jul 12, 2016 4.340 4.368 4.320 4.340 56,720 +0.04(+0.93%)
Jul 11, 2016 4.330 4.360 4.300 4.300 32,815 +0.02(+0.58%)
Jul 08, 2016 4.250 4.320 4.250 4.275 51,369 +0.10(+2.27%)
Jul 07, 2016 4.260 4.280 4.170 4.180 48,403 -0.15(-3.46%)
Jul 05, 2016 4.390 4.390 4.290 4.330 29,536 -0.05(-1.25%)
Jul 01, 2016 4.385 4.385 4.385 0 -0.00(-0.11%)
Jun 30, 2016 4.280 4.410 4.280 4.390 47,773 +0.10(+2.33%)
Jun 29, 2016 4.260 4.310 4.230 4.290 74,838 +0.21(+5.15%)
Jun 28, 2016 4.080 4.120 4.060 4.080 114,874 +0.19(+4.88%)
Jun 27, 2016 3.920 3.920 3.860 3.890 129,809 -0.01(-0.26%)
Jun 24, 2016 4.050 4.070 3.880 3.900 60,922 -0.65(-14.29%)
Jun 23, 2016 4.440 4.550 4.440 4.550 19,207 +0.21(+4.84%)
Jun 22, 2016 4.450 4.450 4.340 4.340 99,830 -0.09(-2.03%)
Jun 21, 2016 4.390 4.450 4.390 4.430 39,885 +0.04(+0.91%)
Jun 20, 2016 4.445 4.460 4.360 4.390 60,415 +0.06(+1.39%)
Jun 17, 2016 4.330 4.380 4.310 4.330 55,023 -0.14(-3.13%)
Jun 16, 2016 4.325 4.480 4.270 4.470 1,119,303 +0.12(+2.88%)
Jun 15, 2016 4.365 4.400 4.310 4.345 47,402 +0.08(+1.88%)
Jun 14, 2016 4.290 4.290 4.250 4.265 18,383 -0.08(-1.95%)
Jun 13, 2016 4.365 4.425 4.330 4.350 37,585 -0.09(-2.03%)
Jun 10, 2016 4.455 4.480 4.390 4.440 1,144,883 -0.17(-3.69%)
Jun 09, 2016 4.640 4.650 4.600 4.610 46,211 -0.02(-0.43%)
Jun 08, 2016 4.650 4.670 4.630 4.630 19,498 +0.02(+0.43%)
Jun 07, 2016 4.580 4.640 4.570 4.610 44,716 +0.05(+1.10%)
Jun 06, 2016 4.520 4.560 4.520 4.560 22,417 +0.04(+0.88%)
Jun 03, 2016 4.480 4.520 4.480 4.520 46,257 +0.03(+0.67%)
Jun 02, 2016 4.480 4.490 4.470 4.490 22,099 +0.00(+0.00%)
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.