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, 2016 4.380 4.450 4.380 4.400 116,064 +0.02(+0.46%)
Sep 29, 2016 4.440 4.460 4.350 4.380 77,918 -0.01(-0.23%)
Sep 28, 2016 4.370 4.400 4.360 4.390 64,333 +0.04(+1.04%)
Sep 27, 2016 4.320 4.350 4.320 4.345 32,083 -0.00(-0.11%)
Sep 26, 2016 4.370 4.395 4.340 4.350 108,219 -0.05(-1.14%)
Sep 23, 2016 4.410 4.410 4.380 4.400 99,171 -0.05(-1.23%)
Sep 22, 2016 4.490 4.490 4.440 4.455 37,583 +0.08(+1.95%)
Sep 21, 2016 4.310 4.370 4.290 4.370 18,645 +0.03(+0.69%)
Sep 20, 2016 4.320 4.370 4.300 4.340 9,678 +0.00(+0.00%)
Sep 19, 2016 4.340 4.360 4.310 4.340 77,589 +0.06(+1.40%)
Sep 16, 2016 4.295 4.295 4.250 4.280 10,161 -0.08(-1.83%)
Sep 15, 2016 4.355 4.410 4.340 4.360 166,270 -0.01(-0.23%)
Sep 14, 2016 4.336 4.380 4.330 4.370 7,003 +0.03(+0.58%)
Sep 13, 2016 4.370 4.390 4.320 4.345 978,704 -0.12(-2.58%)
Sep 12, 2016 4.420 4.460 4.380 4.460 38,403 -0.02(-0.45%)
Sep 09, 2016 4.500 4.520 4.440 4.480 23,042 -0.07(-1.65%)
Sep 08, 2016 4.570 4.590 4.540 4.555 20,898 -0.03(-0.65%)
Sep 07, 2016 4.550 4.610 4.550 4.585 20,088 +0.12(+2.69%)
Sep 06, 2016 4.460 4.470 4.440 4.465 45,598 +0.04(+0.79%)
Sep 02, 2016 4.430 4.430 4.430 0 +0.06(+1.37%)
Sep 01, 2016 4.380 4.390 4.350 4.370 45,470 +0.03(+0.58%)
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%)
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.