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 29, 2017 5.913 5.990 5.910 5.990 105,084 +0.06(+1.01%)
Sep 28, 2017 5.910 5.930 5.890 5.930 75,495 -0.07(-1.17%)
Sep 27, 2017 5.943 6.000 5.940 6.000 108,433 +0.01(+0.17%)
Sep 26, 2017 5.990 6.010 5.930 5.990 145,267 -0.02(-0.33%)
Sep 25, 2017 6.050 6.060 5.980 6.010 48,847 -0.04(-0.66%)
Sep 22, 2017 6.070 6.080 6.040 6.050 88,519 -0.05(-0.82%)
Sep 21, 2017 6.038 6.100 6.038 6.100 66,643 +0.06(+0.99%)
Sep 20, 2017 6.130 6.130 6.030 6.040 94,295 -0.11(-1.79%)
Sep 19, 2017 6.115 6.150 6.090 6.150 71,908 +0.03(+0.49%)
Sep 18, 2017 6.080 6.130 6.080 6.120 38,757 +0.04(+0.66%)
Sep 15, 2017 6.110 6.110 6.040 6.080 140,618 -0.01(-0.16%)
Sep 14, 2017 6.050 6.100 6.040 6.090 108,498 -0.02(-0.33%)
Sep 13, 2017 6.132 6.150 6.090 6.110 41,624 -0.09(-1.45%)
Sep 12, 2017 6.220 6.220 6.150 6.200 154,120 -0.06(-0.96%)
Sep 11, 2017 6.200 6.260 6.200 6.260 64,084 +0.06(+0.97%)
Sep 08, 2017 6.190 6.210 6.170 6.200 76,214 -0.03(-0.48%)
Sep 07, 2017 6.160 6.230 6.160 6.230 58,324 +0.10(+1.63%)
Sep 06, 2017 6.130 6.130 6.100 6.130 46,145 +0.10(+1.66%)
Sep 05, 2017 6.030 6.050 6.000 6.030 90,288 -0.05(-0.82%)
Sep 01, 2017 6.030 6.090 6.030 6.080 101,847 +0.05(+0.83%)
Aug 31, 2017 6.000 6.030 5.980 6.030 88,967 +0.00(+0.08%)
Aug 30, 2017 5.980 6.030 5.980 6.025 327,302 -0.00(-0.04%)
Aug 29, 2017 6.010 6.040 5.990 6.027 94,376 -0.01(-0.21%)
Aug 28, 2017 6.040 6.060 6.030 6.040 100,047 -0.02(-0.33%)
Aug 25, 2017 5.950 6.070 5.950 6.060 46,701 +0.08(+1.34%)
Aug 24, 2017 5.920 5.990 5.920 5.980 71,926 +0.14(+2.40%)
Aug 23, 2017 5.860 5.870 5.820 5.840 54,317 -0.08(-1.35%)
Aug 22, 2017 5.870 5.920 5.850 5.920 83,474 -0.04(-0.67%)
Aug 21, 2017 5.900 5.960 5.890 5.960 66,769 +0.03(+0.51%)
Aug 18, 2017 5.860 5.940 5.850 5.930 61,905 +0.08(+1.37%)
Aug 17, 2017 5.900 5.910 5.840 5.850 1,139,928 -0.02(-0.34%)
Aug 16, 2017 5.860 5.900 5.850 5.870 777,337 -0.03(-0.51%)
Aug 15, 2017 5.850 5.900 5.840 5.900 55,759 +0.05(+0.85%)
Aug 14, 2017 5.828 5.900 5.810 5.850 274,743 +0.11(+1.92%)
Aug 11, 2017 5.760 5.760 5.720 5.740 49,453 -0.01(-0.17%)
Aug 10, 2017 5.780 5.780 5.720 5.750 104,066 -0.09(-1.54%)
Aug 09, 2017 5.790 5.840 5.778 5.840 197,374 +0.01(+0.26%)
Aug 08, 2017 5.850 5.860 5.810 5.825 119,585 -0.01(-0.26%)
Aug 07, 2017 5.840 5.850 5.820 5.840 120,688 +0.03(+0.52%)
Aug 04, 2017 5.850 5.850 5.800 5.810 96,119 -0.02(-0.34%)
Aug 03, 2017 5.790 5.850 5.774 5.830 78,915 +0.08(+1.30%)
Aug 02, 2017 5.710 5.790 5.710 5.755 96,369 +0.03(+0.52%)
Aug 01, 2017 5.660 5.760 5.650 5.725 57,605 +0.02(+0.44%)
Jul 31, 2017 5.660 5.700 5.650 5.700 103,989 +0.08(+1.42%)
Jul 28, 2017 5.609 5.640 5.600 5.620 87,429 -0.04(-0.79%)
Jul 27, 2017 5.660 5.740 5.613 5.665 1,319,537 -0.01(-0.26%)
Jul 26, 2017 5.565 5.680 5.560 5.680 3,801,171 +0.11(+1.97%)
Jul 25, 2017 5.600 5.600 5.550 5.570 211,274 -0.07(-1.24%)
Jul 24, 2017 5.640 5.640 5.593 5.640 80,978 -0.04(-0.79%)
Jul 21, 2017 5.630 5.700 5.594 5.685 131,892 -0.21(-3.48%)
Jul 20, 2017 5.675 5.900 5.666 5.890 106,263 +0.13(+2.26%)
Jul 19, 2017 5.730 5.760 5.650 5.760 78,676 +0.01(+0.26%)
Jul 18, 2017 5.680 5.760 5.662 5.745 1,146,465 +0.08(+1.32%)
Jul 17, 2017 5.640 5.670 5.590 5.670 1,458,232 -0.01(-0.18%)
Jul 14, 2017 5.619 5.680 5.615 5.680 52,413 +0.06(+1.07%)
Jul 13, 2017 5.580 5.650 5.580 5.620 183,438 +0.04(+0.72%)
Jul 12, 2017 5.505 5.580 5.490 5.580 235,602 +0.10(+1.82%)
Jul 11, 2017 5.400 5.490 5.400 5.480 53,303 +0.02(+0.37%)
Jul 10, 2017 5.423 5.460 5.420 5.460 86,195 +0.08(+1.49%)
Jul 07, 2017 5.350 5.380 5.340 5.380 65,772 +0.06(+1.13%)
Jul 06, 2017 5.280 5.340 5.280 5.320 114,658 +0.04(+0.76%)
Jul 05, 2017 5.280 5.298 5.240 5.280 278,589 -0.10(-1.86%)
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.