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

Enel Societa Per Azi ADR (OP: ENLAY )

7.320 -0.030 (-0.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 24, 2011 6.500 6.650 6.470 6.560 27,930 +0.04(+0.61%)
May 23, 2011 6.500 6.530 6.440 6.520 51,888 -0.07(-1.06%)
May 20, 2011 6.740 6.770 6.550 6.590 78,942 -0.21(-3.09%)
May 19, 2011 6.780 6.800 6.700 6.800 22,793 +0.13(+1.95%)
May 18, 2011 6.610 6.740 6.610 6.670 30,409 +0.06(+0.91%)
May 17, 2011 6.580 6.660 6.530 6.610 199,284 -0.05(-0.75%)
May 16, 2011 6.600 6.740 6.600 6.660 87,189 -0.14(-2.06%)
May 13, 2011 6.690 6.800 6.660 6.800 141,988 -0.05(-0.73%)
May 12, 2011 6.540 6.850 6.540 6.850 33,451 +0.20(+3.01%)
May 11, 2011 6.680 6.770 6.630 6.650 26,285 -0.17(-2.49%)
May 10, 2011 6.700 6.820 6.680 6.820 43,045 +0.18(+2.71%)
May 09, 2011 6.520 6.640 6.510 6.640 43,816 +0.08(+1.22%)
May 06, 2011 6.680 6.710 6.530 6.560 31,336 -0.20(-2.96%)
May 05, 2011 6.880 6.880 6.750 6.760 25,758 -0.18(-2.59%)
May 04, 2011 7.100 7.100 6.900 6.940 24,540 -0.11(-1.56%)
May 03, 2011 7.010 7.130 7.010 7.050 23,775 -0.01(-0.14%)
May 02, 2011 7.060 7.060 7.060 7.060 14,749 -0.01(-0.14%)
Apr 29, 2011 7.070 7.150 7.050 7.070 23,082 -0.04(-0.56%)
Apr 28, 2011 7.080 7.200 7.080 7.110 42,093 +0.02(+0.28%)
Apr 27, 2011 6.930 7.090 6.920 7.090 22,828 +0.24(+3.50%)
Apr 26, 2011 6.800 6.900 6.790 6.850 26,213 +0.03(+0.44%)
Apr 25, 2011 6.860 6.860 6.720 6.820 130,570 +0.08(+1.19%)
Apr 21, 2011 6.740 6.780 6.730 6.740 29,877 +0.03(+0.45%)
Apr 20, 2011 6.650 6.710 6.630 6.710 36,649 +0.21(+3.23%)
Apr 19, 2011 6.430 6.520 6.420 6.500 24,932 +0.12(+1.88%)
Apr 18, 2011 6.460 6.470 6.340 6.380 34,696 -0.28(-4.20%)
Apr 15, 2011 6.680 6.700 6.610 6.660 12,896 -0.01(-0.15%)
Apr 14, 2011 6.560 6.680 6.550 6.670 10,474 +0.05(+0.76%)
Apr 13, 2011 6.670 6.690 6.590 6.620 35,362 +0.11(+1.69%)
Apr 12, 2011 6.560 6.590 6.510 6.510 17,851 -0.10(-1.51%)
Apr 11, 2011 6.600 6.630 6.550 6.610 14,949 -0.01(-0.15%)
Apr 08, 2011 6.520 6.620 6.520 6.620 12,230 +0.12(+1.85%)
Apr 07, 2011 6.420 6.500 6.420 6.500 27,485 -0.09(-1.37%)
Apr 06, 2011 6.510 6.600 6.470 6.590 12,923 +0.01(+0.15%)
Apr 05, 2011 6.450 6.590 6.450 6.580 31,972 +0.13(+2.02%)
Apr 04, 2011 6.380 6.450 6.370 6.450 68,822 +0.13(+2.06%)
Apr 01, 2011 6.290 6.350 6.250 6.320 22,259 +0.02(+0.32%)
Mar 31, 2011 6.210 6.300 6.210 6.300 11,408 +0.05(+0.80%)
Mar 30, 2011 6.250 6.250 6.250 6.250 30,020 +0.08(+1.30%)
Mar 29, 2011 6.050 6.170 6.050 6.170 22,580 +0.19(+3.18%)
Mar 28, 2011 6.020 6.030 5.980 5.980 33,382 +0.05(+0.84%)
Mar 25, 2011 5.960 6.030 5.930 5.930 134,604 -0.11(-1.82%)
Mar 24, 2011 5.970 6.090 5.960 6.040 51,557 +0.04(+0.67%)
Mar 23, 2011 5.900 6.000 5.880 6.000 13,633 +0.08(+1.35%)
Mar 22, 2011 5.930 5.960 5.900 5.920 15,372 +0.06(+1.02%)
Mar 21, 2011 5.870 5.910 5.810 5.860 27,751 +0.14(+2.45%)
Mar 18, 2011 5.800 5.800 5.710 5.720 46,714 -0.01(-0.17%)
Mar 17, 2011 5.700 5.770 5.660 5.730 40,614 +0.20(+3.62%)
Mar 16, 2011 5.620 5.680 5.430 5.530 988,219 -0.05(-0.90%)
Mar 15, 2011 5.510 5.640 5.430 5.580 65,647 -0.04(-0.71%)
Mar 14, 2011 5.690 5.690 5.600 5.620 17,159 -0.16(-2.77%)
Mar 11, 2011 5.660 5.780 5.660 5.780 19,080 +0.10(+1.76%)
Mar 10, 2011 5.730 5.760 5.680 5.680 31,008 -0.17(-2.91%)
Mar 09, 2011 5.900 5.900 5.840 5.850 15,702 -0.01(-0.17%)
Mar 08, 2011 5.750 5.870 5.750 5.860 18,406 -0.01(-0.17%)
Mar 07, 2011 5.900 5.930 5.810 5.870 17,242 +0.01(+0.17%)
Mar 04, 2011 5.900 5.900 5.820 5.860 29,026 -0.05(-0.85%)
Mar 03, 2011 5.900 5.910 5.830 5.910 9,476 +0.07(+1.20%)
Mar 02, 2011 5.840 5.900 5.830 5.840 16,548 +0.05(+0.86%)
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.