Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Societa Per Azi ADR (OP: ENLAY )

7.230 +0.100 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2012 3.720 3.850 3.690 3.710 171,786 +0.00(+0.00%)
Oct 26, 2012 3.710 3.710 3.710 0 +0.04(+1.09%)
Oct 25, 2012 3.720 3.790 3.670 3.670 67,735 -0.10(-2.65%)
Oct 24, 2012 3.740 3.770 3.680 3.770 17,275 +0.10(+2.72%)
Oct 23, 2012 3.720 3.720 3.670 3.670 20,135 -0.10(-2.65%)
Oct 19, 2012 3.910 3.910 3.770 3.770 7,175 -0.13(-3.33%)
Oct 18, 2012 3.840 3.900 3.840 3.900 13,925 +0.05(+1.30%)
Oct 17, 2012 3.932 3.932 3.850 3.850 122,840 +0.04(+1.05%)
Oct 16, 2012 3.740 3.880 3.740 3.810 48,041 +0.12(+3.25%)
Oct 15, 2012 3.660 3.700 3.640 3.690 4,614 +0.05(+1.37%)
Oct 12, 2012 3.660 3.690 3.640 3.640 14,973 +0.03(+0.83%)
Oct 11, 2012 3.660 3.690 3.610 3.610 11,678 -0.03(-0.82%)
Oct 10, 2012 3.571 3.640 3.560 3.640 53,681 +0.04(+1.11%)
Oct 09, 2012 3.650 3.660 3.570 3.600 18,907 -0.09(-2.44%)
Oct 08, 2012 3.674 3.700 3.650 3.690 7,350 +0.01(+0.27%)
Oct 06, 2012 3.710 3.760 3.680 3.680 19,929 +0.00(+0.00%)
Oct 05, 2012 3.710 3.760 3.680 3.680 19,929 +0.01(+0.27%)
Oct 04, 2012 3.650 3.670 3.620 3.670 18,612 +0.02(+0.55%)
Oct 03, 2012 3.650 3.690 3.630 3.650 20,994 +0.00(+0.00%)
Oct 02, 2012 3.690 3.690 3.620 3.650 8,642 +0.04(+1.11%)
Oct 01, 2012 3.610 3.640 3.600 3.610 20,008 +0.08(+2.27%)
Sep 28, 2012 3.572 3.580 3.460 3.530 30,168 -0.12(-3.29%)
Sep 27, 2012 3.600 3.670 3.580 3.650 40,163 +0.06(+1.67%)
Sep 26, 2012 3.620 3.670 3.590 3.590 46,453 -0.13(-3.49%)
Sep 25, 2012 3.766 3.800 3.720 3.720 21,233 -0.13(-3.38%)
Sep 24, 2012 3.810 3.850 3.810 3.850 28,490 +0.00(+0.00%)
Sep 21, 2012 3.850 3.870 3.810 3.850 12,853 +0.00(+0.00%)
Sep 20, 2012 3.770 3.850 3.770 3.850 26,513 +0.00(+0.00%)
Sep 19, 2012 3.850 3.860 3.810 3.850 20,333 +0.05(+1.32%)
Sep 18, 2012 3.800 3.820 3.780 3.800 18,302 -0.14(-3.55%)
Sep 17, 2012 3.910 3.950 3.890 3.940 32,515 +0.04(+1.03%)
Sep 14, 2012 3.900 3.960 3.880 3.900 36,597 +0.02(+0.65%)
Sep 13, 2012 3.730 3.890 3.730 3.875 33,741 +0.08(+2.24%)
Sep 12, 2012 3.770 3.790 3.750 3.790 77,254 +0.14(+3.84%)
Sep 11, 2012 3.590 3.680 3.590 3.650 72,662 +0.06(+1.67%)
Sep 10, 2012 3.530 3.600 3.520 3.590 17,760 -0.03(-0.83%)
Sep 07, 2012 3.570 3.620 3.540 3.620 34,050 +0.17(+4.93%)
Sep 06, 2012 3.360 3.470 3.360 3.450 18,817 +0.14(+4.23%)
Sep 05, 2012 3.310 3.320 3.270 3.310 30,051 -0.01(-0.30%)
Sep 04, 2012 3.290 3.320 3.260 3.320 17,590 +0.11(+3.43%)
Aug 31, 2012 3.220 3.260 3.200 3.210 48,896 +0.08(+2.56%)
Aug 30, 2012 3.150 3.150 3.090 3.130 14,437 -0.01(-0.32%)
Aug 29, 2012 3.170 3.200 3.130 3.140 16,079 +0.02(+0.64%)
Aug 27, 2012 3.140 3.170 3.120 3.120 38,814 -0.02(-0.70%)
Aug 24, 2012 3.100 3.190 3.100 3.142 26,045 +0.00(+0.06%)
Aug 23, 2012 3.140 3.140 3.090 3.140 27,517 +0.00(+0.00%)
Aug 22, 2012 3.180 3.180 3.130 3.140 12,402 +0.01(+0.32%)
Aug 21, 2012 3.140 3.240 3.130 3.130 15,184 -0.04(-1.26%)
Aug 20, 2012 3.130 3.180 3.074 3.170 28,560 +0.03(+0.96%)
Aug 17, 2012 3.140 3.190 3.120 3.140 24,489 +0.04(+1.29%)
Aug 16, 2012 3.050 3.150 3.050 3.100 20,212 +0.08(+2.65%)
Aug 15, 2012 3.010 3.020 2.980 3.020 22,829 +0.02(+0.67%)
Aug 14, 2012 3.040 3.060 2.990 3.000 7,767 -0.06(-1.96%)
Aug 13, 2012 3.070 3.070 2.980 3.060 22,031 -0.04(-1.29%)
Aug 11, 2012 2.950 3.100 2.930 3.100 517,440 +0.00(+0.00%)
Aug 10, 2012 2.950 3.100 2.930 3.100 517,440 +0.10(+3.33%)
Aug 09, 2012 2.930 3.000 2.930 3.000 25,329 +0.00(+0.00%)
Aug 08, 2012 3.020 3.020 2.970 3.000 73,360 +0.00(+0.00%)
Aug 07, 2012 3.000 3.040 2.990 3.000 35,185 +0.04(+1.35%)
Aug 06, 2012 2.870 2.960 2.860 2.960 32,887 +0.11(+3.86%)
Aug 03, 2012 2.780 2.870 2.710 2.850 24,495 +0.21(+7.95%)
Aug 02, 2012 2.700 2.700 2.600 2.640 35,933 -0.18(-6.38%)
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.