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 )

7.210 +0.210 (+3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2012 3.250 3.280 3.200 3.230 40,588 -0.08(-2.36%)
Apr 27, 2012 3.280 3.310 3.280 3.308 41,634 +0.04(+1.16%)
Apr 26, 2012 3.280 3.300 3.250 3.270 38,808 -0.03(-0.91%)
Apr 25, 2012 3.320 3.320 3.240 3.300 104,396 +0.09(+2.80%)
Apr 24, 2012 3.150 3.250 3.150 3.210 73,103 +0.07(+2.23%)
Apr 23, 2012 3.140 3.180 3.120 3.140 57,136 -0.09(-2.91%)
Apr 20, 2012 3.180 3.290 3.180 3.234 65,439 +0.12(+3.99%)
Apr 19, 2012 3.130 3.160 3.100 3.110 84,875 -0.06(-1.89%)
Apr 18, 2012 3.150 3.190 3.130 3.170 53,886 -0.10(-3.06%)
Apr 17, 2012 3.220 3.270 3.208 3.270 88,850 +0.13(+4.14%)
Apr 16, 2012 3.230 3.230 3.120 3.140 54,710 +0.01(+0.32%)
Apr 13, 2012 3.180 3.190 3.110 3.130 71,068 -0.11(-3.40%)
Apr 12, 2012 3.210 3.250 3.200 3.240 36,933 +0.03(+0.93%)
Apr 11, 2012 3.260 3.290 3.210 3.210 90,822 +0.03(+0.94%)
Apr 10, 2012 3.300 3.300 3.180 3.180 78,160 -0.08(-2.45%)
Apr 09, 2012 3.280 3.340 3.260 3.260 68,515 -0.07(-2.10%)
Apr 05, 2012 3.340 3.350 3.300 3.330 45,138 -0.04(-1.19%)
Apr 04, 2012 3.410 3.420 3.360 3.370 38,114 -0.06(-1.75%)
Apr 03, 2012 3.470 3.520 3.410 3.430 62,645 -0.11(-3.11%)
Apr 02, 2012 3.500 3.550 3.460 3.540 51,092 -0.02(-0.56%)
Mar 30, 2012 3.600 3.640 3.530 3.560 247,011 +0.00(+0.00%)
Mar 29, 2012 3.600 3.600 3.530 3.560 84,346 -0.07(-1.93%)
Mar 28, 2012 3.700 3.730 3.620 3.630 119,950 -0.04(-1.09%)
Mar 27, 2012 3.698 3.730 3.670 3.670 81,637 -0.04(-1.08%)
Mar 26, 2012 3.680 3.710 3.650 3.710 61,379 +0.06(+1.64%)
Mar 23, 2012 3.680 3.680 3.640 3.650 193,177 -0.02(-0.54%)
Mar 22, 2012 3.650 3.750 3.650 3.670 587,265 -0.02(-0.54%)
Mar 21, 2012 3.720 3.750 3.670 3.690 506,629 -0.02(-0.54%)
Mar 20, 2012 3.710 3.770 3.710 3.710 85,906 -0.07(-1.85%)
Mar 19, 2012 3.710 3.780 3.700 3.780 80,049 +0.05(+1.34%)
Mar 16, 2012 3.680 3.740 3.680 3.730 56,410 +0.07(+1.91%)
Mar 15, 2012 3.688 3.690 3.630 3.660 52,158 +0.04(+1.10%)
Mar 14, 2012 3.660 3.700 3.620 3.620 181,080 -0.06(-1.63%)
Mar 13, 2012 3.640 3.710 3.640 3.680 64,935 +0.02(+0.60%)
Mar 12, 2012 3.650 3.700 3.610 3.658 55,399 -0.01(-0.33%)
Mar 09, 2012 3.660 3.710 3.630 3.670 110,254 -0.08(-2.13%)
Mar 08, 2012 3.790 3.790 3.690 3.750 102,781 -0.20(-5.06%)
Mar 07, 2012 3.910 3.980 3.900 3.950 52,111 -0.03(-0.75%)
Mar 06, 2012 4.020 4.020 3.910 3.980 67,044 -0.09(-2.21%)
Mar 05, 2012 4.080 4.110 4.050 4.070 87,249 +0.00(+0.00%)
Mar 02, 2012 4.100 4.100 4.050 4.070 604,057 +0.03(+0.74%)
Mar 01, 2012 4.040 4.140 4.020 4.040 467,432 +0.06(+1.51%)
Feb 29, 2012 4.030 4.090 3.980 3.980 53,223 -0.05(-1.24%)
Feb 28, 2012 4.050 4.060 3.960 4.030 39,918 +0.03(+0.75%)
Feb 27, 2012 3.990 4.040 3.970 4.000 38,230 -0.03(-0.74%)
Feb 24, 2012 4.000 4.100 4.000 4.030 27,429 +0.03(+0.75%)
Feb 23, 2012 3.970 4.050 3.970 4.000 57,474 +0.07(+1.78%)
Feb 22, 2012 3.950 4.020 3.910 3.930 70,049 -0.05(-1.26%)
Feb 21, 2012 3.950 4.030 3.950 3.980 92,794 +0.03(+0.76%)
Feb 17, 2012 4.030 4.030 3.930 3.950 76,023 -0.08(-1.86%)
Feb 16, 2012 3.980 4.070 3.940 4.025 133,078 -0.18(-4.39%)
Feb 15, 2012 4.290 4.290 4.150 4.210 67,687 -0.06(-1.41%)
Feb 14, 2012 4.308 4.320 4.240 4.270 63,771 -0.03(-0.70%)
Feb 13, 2012 4.360 4.360 4.300 4.300 42,723 +0.03(+0.70%)
Feb 10, 2012 4.310 4.310 4.230 4.270 42,334 -0.07(-1.61%)
Feb 09, 2012 4.330 4.370 4.270 4.340 62,807 -0.01(-0.23%)
Feb 08, 2012 4.230 4.350 4.230 4.350 65,231 +0.23(+5.58%)
Feb 07, 2012 4.050 4.120 4.010 4.120 62,388 +0.15(+3.78%)
Feb 06, 2012 3.950 4.050 3.950 3.970 23,124 -0.05(-1.24%)
Feb 03, 2012 4.010 4.050 3.970 4.020 48,647 -0.01(-0.25%)
Feb 02, 2012 4.030 4.040 3.950 4.030 27,770 -0.06(-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.