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 )

7.130 -0.150 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2015 4.396 4.430 4.380 4.410 11,869 +0.10(+2.32%)
Sep 29, 2015 4.290 4.340 4.280 4.310 33,587 +0.08(+1.89%)
Sep 28, 2015 4.290 4.290 4.220 4.230 14,296 -0.10(-2.31%)
Sep 25, 2015 4.360 4.360 4.290 4.330 17,407 +0.08(+2.00%)
Sep 24, 2015 4.240 4.270 4.200 4.245 8,610 -0.04(-1.05%)
Sep 23, 2015 4.250 4.300 4.240 4.290 12,451 +0.07(+1.66%)
Sep 22, 2015 4.280 4.280 4.180 4.220 25,175 -0.18(-4.09%)
Sep 21, 2015 4.382 4.408 4.380 4.400 65,402 +0.03(+0.69%)
Sep 18, 2015 4.400 4.400 4.340 4.370 21,660 -0.14(-3.10%)
Sep 17, 2015 4.520 4.580 4.510 4.510 2,555 -0.04(-0.88%)
Sep 16, 2015 4.540 4.550 4.540 4.550 31,476 +0.05(+1.22%)
Sep 15, 2015 4.500 4.520 4.413 4.495 1,709,620 +0.04(+1.01%)
Sep 14, 2015 4.480 4.480 4.440 4.450 12,876 -0.05(-1.11%)
Sep 11, 2015 4.481 4.520 4.460 4.500 7,113 +0.01(+0.22%)
Sep 10, 2015 4.455 4.500 4.440 4.490 25,854 +0.02(+0.45%)
Sep 09, 2015 4.520 4.520 4.440 4.470 6,542 -0.02(-0.45%)
Sep 08, 2015 4.470 4.490 4.470 4.490 15,144 +0.21(+4.91%)
Sep 04, 2015 4.280 4.280 4.280 0 -0.11(-2.51%)
Sep 03, 2015 4.355 4.410 4.355 4.390 14,535 +0.02(+0.46%)
Sep 02, 2015 4.335 4.370 4.310 4.370 10,938 +0.00(+0.00%)
Sep 01, 2015 4.357 4.380 4.330 4.370 22,420 -0.09(-2.02%)
Aug 31, 2015 4.440 4.460 4.410 4.460 21,307 -0.05(-1.11%)
Aug 28, 2015 4.490 4.510 4.450 4.510 14,515 +0.01(+0.22%)
Aug 27, 2015 4.490 4.550 4.480 4.500 17,349 +0.04(+0.90%)
Aug 26, 2015 4.440 4.460 4.350 4.460 7,535 +0.10(+2.29%)
Aug 25, 2015 4.364 4.490 4.300 4.360 58,620 +0.03(+0.69%)
Aug 24, 2015 4.320 4.330 4.220 4.330 20,540 -0.08(-1.93%)
Aug 21, 2015 4.500 4.500 4.380 4.415 15,186 -0.07(-1.45%)
Aug 20, 2015 4.520 4.520 4.465 4.480 8,841 -0.10(-2.18%)
Aug 19, 2015 4.620 4.620 4.572 4.580 3,815 -0.07(-1.59%)
Aug 18, 2015 4.630 4.654 4.630 4.654 3,473 -0.04(-0.77%)
Aug 17, 2015 4.640 4.700 4.640 4.690 3,390 +0.01(+0.21%)
Aug 14, 2015 4.640 4.690 4.640 4.680 15,551 -0.06(-1.27%)
Aug 13, 2015 4.705 4.740 4.700 4.740 2,055 +0.02(+0.42%)
Aug 12, 2015 4.660 4.720 4.660 4.720 23,008 -0.05(-1.05%)
Aug 11, 2015 4.790 4.790 4.740 4.770 9,453 -0.03(-0.63%)
Aug 10, 2015 4.750 4.800 4.749 4.800 26,521 +0.05(+1.05%)
Aug 07, 2015 4.695 4.750 4.695 4.750 8,117 +0.04(+0.85%)
Aug 06, 2015 4.700 4.740 4.700 4.710 101,183 -0.01(-0.21%)
Aug 05, 2015 4.700 4.730 4.680 4.720 10,581 +0.06(+1.29%)
Aug 04, 2015 4.665 4.682 4.630 4.660 4,488 -0.05(-1.06%)
Aug 03, 2015 4.700 4.710 4.680 4.710 1,086 +0.09(+1.95%)
Jul 31, 2015 4.670 4.680 4.620 4.620 3,082 +0.06(+1.32%)
Jul 30, 2015 4.554 4.560 4.530 4.560 2,893 -0.08(-1.72%)
Jul 29, 2015 4.590 4.660 4.590 4.640 3,643 -0.04(-0.85%)
Jul 28, 2015 4.650 4.700 4.650 4.680 1,921 +0.06(+1.30%)
Jul 27, 2015 4.670 4.670 4.606 4.620 12,647 -0.02(-0.43%)
Jul 24, 2015 4.649 4.660 4.630 4.640 11,383 -0.02(-0.43%)
Jul 23, 2015 4.660 4.660 4.620 4.660 2,776 -0.04(-0.85%)
Jul 22, 2015 4.680 4.720 4.680 4.700 4,317 -0.02(-0.42%)
Jul 21, 2015 4.700 4.720 4.690 4.720 10,685 -0.04(-0.84%)
Jul 20, 2015 4.754 4.760 4.720 4.760 6,038 +0.10(+2.15%)
Jul 17, 2015 4.685 4.700 4.660 4.660 12,066 -0.09(-1.89%)
Jul 16, 2015 4.720 4.750 4.700 4.750 7,687 +0.10(+2.15%)
Jul 15, 2015 4.670 4.710 4.650 4.650 5,159 -0.01(-0.21%)
Jul 14, 2015 4.630 4.660 4.620 4.660 6,595 -0.01(-0.21%)
Jul 13, 2015 4.650 4.670 4.640 4.670 21,940 +0.01(+0.21%)
Jul 10, 2015 4.630 4.680 4.610 4.660 6,541 +0.22(+4.95%)
Jul 09, 2015 4.440 4.505 4.440 4.440 14,863 +0.13(+3.02%)
Jul 08, 2015 4.310 4.350 4.280 4.310 13,109 +0.06(+1.41%)
Jul 07, 2015 4.250 4.330 4.180 4.250 8,789 -0.04(-0.93%)
Jul 06, 2015 4.350 4.368 4.290 4.290 14,879 -0.28(-6.13%)
Jul 02, 2015 4.570 4.570 4.570 0 +0.03(+0.66%)
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.