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 (%)
Sep 30, 2014 5.230 5.270 5.210 5.240 909,073 +0.05(+0.96%)
Sep 29, 2014 5.160 5.243 5.130 5.190 63,258 -0.08(-1.52%)
Sep 26, 2014 5.220 5.320 5.220 5.270 12,877 +0.10(+1.93%)
Sep 25, 2014 5.170 5.180 5.148 5.170 14,223 -0.09(-1.71%)
Sep 24, 2014 5.180 5.260 5.160 5.260 32,129 +0.06(+1.15%)
Sep 23, 2014 5.204 5.210 5.156 5.200 29,076 -0.08(-1.42%)
Sep 22, 2014 5.320 5.350 5.250 5.275 7,781 -0.02(-0.47%)
Sep 19, 2014 5.355 5.360 5.280 5.300 43,194 -0.08(-1.49%)
Sep 18, 2014 5.390 5.390 5.348 5.380 19,234 +0.04(+0.75%)
Sep 17, 2014 5.404 5.440 5.340 5.340 9,606 -0.03(-0.47%)
Sep 16, 2014 5.286 5.380 5.286 5.365 19,761 +0.03(+0.56%)
Sep 15, 2014 5.335 5.350 5.310 5.335 10,535 -0.08(-1.57%)
Sep 12, 2014 5.420 5.420 5.350 5.420 5,444 +0.04(+0.74%)
Sep 11, 2014 5.400 5.400 5.370 5.380 4,678 +0.00(+0.00%)
Sep 10, 2014 5.410 5.410 5.350 5.380 19,543 +0.00(+0.00%)
Sep 09, 2014 5.360 5.400 5.360 5.380 7,573 +0.01(+0.28%)
Sep 08, 2014 5.430 5.430 5.350 5.365 10,745 -0.07(-1.29%)
Sep 05, 2014 5.460 5.460 5.410 5.435 9,216 -0.01(-0.18%)
Sep 04, 2014 5.430 5.480 5.430 5.445 14,304 +0.04(+0.83%)
Sep 03, 2014 5.350 5.410 5.350 5.400 7,774 +0.22(+4.25%)
Sep 02, 2014 5.223 5.250 5.170 5.180 11,286 -0.03(-0.58%)
Aug 29, 2014 5.210 5.210 5.210 0 -0.01(-0.29%)
Aug 28, 2014 5.290 5.300 5.200 5.225 36,020 -0.18(-3.33%)
Aug 27, 2014 5.430 5.340 5.405 10,734 +0.00(+0.09%)
Aug 26, 2014 5.326 5.400 5.326 5.400 70,919 +0.10(+1.89%)
Aug 25, 2014 5.280 5.320 5.280 5.300 12,132 +0.17(+3.31%)
Aug 22, 2014 5.160 5.190 5.110 5.130 13,911 -0.09(-1.72%)
Aug 21, 2014 5.220 5.110 5.220 24,425 +0.11(+2.15%)
Aug 20, 2014 5.110 5.177 5.090 5.110 61,519 +0.00(+0.00%)
Aug 19, 2014 5.080 5.140 5.080 5.110 15,208 -0.07(-1.45%)
Aug 18, 2014 5.200 5.200 5.176 5.185 137,712 +0.03(+0.68%)
Aug 15, 2014 5.190 5.190 5.090 5.150 16,193 -0.03(-0.58%)
Aug 14, 2014 5.180 5.150 5.180 10,785 +0.00(+0.00%)
Aug 13, 2014 5.160 5.190 5.150 5.180 11,572 +0.11(+2.27%)
Aug 12, 2014 5.120 5.120 5.050 5.065 25,117 -0.01(-0.30%)
Aug 11, 2014 5.039 5.120 5.020 5.080 19,801 +0.04(+0.79%)
Aug 08, 2014 5.000 5.010 4.970 5.040 9,219 +0.02(+0.40%)
Aug 07, 2014 5.080 5.110 5.000 5.020 18,510 -0.17(-3.28%)
Aug 06, 2014 5.210 5.230 5.170 5.190 4,418 -0.20(-3.71%)
Aug 05, 2014 5.430 5.430 5.350 5.390 6,827 -0.20(-3.49%)
Aug 04, 2014 5.610 5.610 5.562 5.585 12,698 +0.03(+0.45%)
Aug 01, 2014 5.580 5.616 5.530 5.560 19,466 -0.09(-1.59%)
Jul 31, 2014 5.690 5.690 5.580 5.650 24,850 -0.04(-0.70%)
Jul 30, 2014 5.670 5.690 5.630 5.690 9,266 -0.03(-0.52%)
Jul 29, 2014 5.730 5.760 5.720 5.720 11,196 +0.03(+0.53%)
Jul 28, 2014 5.646 5.690 5.640 5.690 14,340 +0.00(+0.00%)
Jul 25, 2014 5.660 5.690 5.640 5.690 9,819 -0.03(-0.52%)
Jul 24, 2014 5.690 5.720 5.690 5.720 28,529 +0.06(+1.06%)
Jul 23, 2014 5.660 5.680 5.630 5.660 312,596 -0.06(-1.14%)
Jul 22, 2014 5.650 5.730 5.650 5.725 30,832 +0.21(+3.79%)
Jul 21, 2014 5.539 5.540 5.500 5.516 10,069 -0.08(-1.50%)
Jul 18, 2014 5.518 5.610 5.518 5.600 9,530 +0.10(+1.82%)
Jul 17, 2014 5.566 5.566 5.500 5.500 19,945 -0.18(-3.13%)
Jul 16, 2014 5.640 5.700 5.640 5.678 14,673 +0.12(+2.12%)
Jul 15, 2014 5.630 5.630 5.500 5.560 7,507 -0.12(-2.11%)
Jul 14, 2014 5.670 5.690 5.650 5.680 8,416 -0.01(-0.18%)
Jul 11, 2014 5.680 5.690 5.680 5.690 5,500 +0.08(+1.43%)
Jul 10, 2014 5.620 5.640 5.590 5.610 14,210 -0.06(-1.06%)
Jul 09, 2014 5.610 5.690 5.610 5.670 32,782 +0.07(+1.25%)
Jul 08, 2014 5.650 5.660 5.580 5.600 11,821 -0.12(-2.10%)
Jul 07, 2014 5.780 5.780 5.700 5.720 19,583 -0.16(-2.72%)
Jul 03, 2014 5.880 5.880 5.880 0 -0.04(-0.59%)
Jul 02, 2014 5.895 5.965 5.880 5.915 26,021 +0.05(+0.94%)
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.