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 28, 2018 5.020 5.090 4.990 5.055 105,500 -0.20(-3.81%)
Sep 27, 2018 5.300 5.330 5.255 5.255 99,566 -0.09(-1.78%)
Sep 26, 2018 5.360 5.390 5.320 5.350 158,088 -0.01(-0.19%)
Sep 25, 2018 5.355 5.380 5.350 5.360 224,337 +0.03(+0.56%)
Sep 24, 2018 5.340 5.350 5.303 5.330 169,681 -0.09(-1.66%)
Sep 21, 2018 5.380 5.440 5.360 5.420 136,500 +0.09(+1.69%)
Sep 20, 2018 5.305 5.350 5.280 5.330 206,622 +0.12(+2.21%)
Sep 19, 2018 5.200 5.270 5.190 5.215 55,632 -0.05(-0.95%)
Sep 18, 2018 5.300 5.312 5.230 5.265 179,320 +0.01(+0.29%)
Sep 17, 2018 5.270 5.290 5.250 5.250 162,365 +0.05(+0.96%)
Sep 14, 2018 5.230 5.250 5.180 5.200 509,000 -0.05(-1.05%)
Sep 13, 2018 5.258 5.310 5.210 5.255 113,859 +0.02(+0.48%)
Sep 12, 2018 5.200 5.280 5.200 5.230 175,267 -0.06(-1.13%)
Sep 11, 2018 5.240 5.300 5.230 5.290 291,094 +0.04(+0.86%)
Sep 10, 2018 5.230 5.260 5.220 5.245 178,061 +0.22(+4.38%)
Sep 07, 2018 5.025 5.060 5.010 5.025 178,200 -0.02(-0.50%)
Sep 06, 2018 5.080 5.106 5.010 5.050 171,184 +0.05(+1.10%)
Sep 05, 2018 4.982 5.020 4.920 4.995 339,660 +0.08(+1.52%)
Sep 04, 2018 4.940 4.940 4.880 4.920 106,169 +0.04(+0.72%)
Aug 31, 2018 4.885 4.885 4.885 0 -0.06(-1.21%)
Aug 30, 2018 5.010 5.020 4.940 4.945 152,099 -0.12(-2.47%)
Aug 29, 2018 5.032 5.070 5.030 5.070 97,421 +0.04(+0.70%)
Aug 28, 2018 5.040 5.070 5.010 5.035 692,425 -0.04(-0.89%)
Aug 27, 2018 5.035 5.110 5.020 5.080 126,592 +0.03(+0.59%)
Aug 24, 2018 5.060 5.100 5.050 5.050 83,900 +0.02(+0.40%)
Aug 23, 2018 5.010 5.060 4.990 5.030 113,438 -0.04(-0.89%)
Aug 22, 2018 5.080 5.106 5.070 5.075 86,802 -0.02(-0.39%)
Aug 21, 2018 5.113 5.150 5.080 5.095 184,255 +0.08(+1.49%)
Aug 20, 2018 4.997 5.030 4.970 5.020 146,252 -0.02(-0.40%)
Aug 17, 2018 4.970 5.040 4.960 5.040 131,000 +0.05(+1.00%)
Aug 16, 2018 4.995 5.030 4.980 4.990 145,934 -0.01(-0.30%)
Aug 15, 2018 4.960 5.030 4.930 5.005 185,799 -0.05(-0.99%)
Aug 14, 2018 5.040 5.070 5.030 5.055 312,963 +0.02(+0.50%)
Aug 13, 2018 5.040 5.070 4.990 5.030 230,565 -0.02(-0.49%)
Aug 10, 2018 5.090 5.090 5.000 5.055 164,200 -0.14(-2.69%)
Aug 09, 2018 5.220 5.250 5.180 5.195 213,640 -0.10(-1.98%)
Aug 08, 2018 5.280 5.310 5.250 5.300 105,265 +0.03(+0.57%)
Aug 07, 2018 5.275 5.305 5.250 5.270 123,333 +0.10(+2.03%)
Aug 06, 2018 5.190 5.220 5.140 5.165 72,200 -0.05(-1.05%)
Aug 03, 2018 5.180 5.227 5.164 5.220 294,700 +0.05(+0.97%)
Aug 02, 2018 5.204 5.220 5.146 5.170 266,274 -0.10(-1.90%)
Aug 01, 2018 5.280 5.340 5.270 5.270 64,897 -0.28(-5.05%)
Jul 31, 2018 5.580 5.620 5.500 5.550 107,631 +0.10(+1.83%)
Jul 30, 2018 5.445 5.490 5.420 5.450 78,540 +0.02(+0.37%)
Jul 27, 2018 5.440 5.493 5.400 5.430 79,900 +0.04(+0.74%)
Jul 26, 2018 5.420 5.450 5.370 5.390 141,767 -0.05(-0.92%)
Jul 25, 2018 5.430 5.440 5.390 5.440 185,917 +0.02(+0.37%)
Jul 24, 2018 5.480 5.480 5.410 5.420 116,998 -0.09(-1.63%)
Jul 23, 2018 5.510 5.510 5.460 5.510 80,077 -0.20(-3.42%)
Jul 20, 2018 5.740 5.740 5.640 5.705 86,477 +0.04(+0.80%)
Jul 19, 2018 5.640 5.730 5.625 5.660 187,398 -0.02(-0.44%)
Jul 18, 2018 5.630 5.710 5.630 5.685 147,545 +0.04(+0.80%)
Jul 17, 2018 5.660 5.680 5.630 5.640 169,037 +0.03(+0.53%)
Jul 16, 2018 5.630 5.648 5.600 5.610 204,967 -0.02(-0.36%)
Jul 13, 2018 5.607 5.650 5.607 5.630 177,094 +0.00(+0.00%)
Jul 12, 2018 5.660 5.580 5.630 281,586 +0.07(+1.26%)
Jul 11, 2018 5.606 5.640 5.540 5.560 255,300 -0.08(-1.42%)
Jul 10, 2018 5.600 5.660 5.600 5.640 200,766 +0.01(+0.18%)
Jul 09, 2018 5.655 5.655 5.620 5.630 240,145 -0.05(-0.88%)
Jul 06, 2018 5.683 5.710 5.660 5.680 228,468 +0.08(+1.43%)
Jul 05, 2018 5.580 5.640 5.580 5.600 213,721 +0.06(+1.08%)
Jul 03, 2018 5.540 5.540 5.540 0 +0.08(+1.47%)
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.