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 )

7.320 -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 29, 2009 6.080 6.200 5.850 6.200 43,476 -0.06(-0.96%)
May 28, 2009 6.250 6.260 6.200 6.260 7,267 +0.11(+1.79%)
May 27, 2009 6.220 6.260 6.130 6.150 7,318 -0.04(-0.65%)
May 26, 2009 5.950 6.250 5.950 6.190 45,606 -0.01(-0.16%)
May 22, 2009 6.120 6.200 5.940 6.200 12,321 +0.15(+2.48%)
May 21, 2009 5.970 6.090 5.770 6.050 174,180 +0.05(+0.83%)
May 20, 2009 6.000 6.000 5.870 6.000 5,111 +0.07(+1.18%)
May 19, 2009 5.720 5.930 5.720 5.930 35,542 +0.08(+1.37%)
May 18, 2009 5.630 5.850 5.630 5.850 8,781 +0.25(+4.46%)
May 17, 2009 5.600 5.740 5.520 5.600 582 +0.00(+0.00%)
May 15, 2009 5.600 5.740 5.520 5.600 2,961 -0.20(-3.45%)
May 14, 2009 5.680 5.850 5.670 5.800 32,176 +0.15(+2.65%)
May 13, 2009 5.690 5.730 5.650 5.650 9,683 -0.15(-2.59%)
May 12, 2009 5.850 5.900 5.800 5.800 33,201 +0.10(+1.75%)
May 11, 2009 5.830 5.890 5.680 5.700 61,367 -0.15(-2.56%)
May 08, 2009 5.750 5.870 5.690 5.850 13,913 +0.30(+5.41%)
May 07, 2009 5.700 5.700 5.550 5.550 25,285 -0.11(-1.94%)
May 06, 2009 5.650 5.750 5.550 5.660 16,150 +0.06(+1.07%)
May 05, 2009 5.700 5.700 5.600 5.600 2,667 -0.14(-2.44%)
May 04, 2009 5.650 5.740 5.600 5.740 10,397 +0.31(+5.71%)
May 01, 2009 5.500 5.500 5.370 5.430 212,997 +0.10(+1.88%)
Apr 30, 2009 5.520 5.550 5.330 5.330 10,648 -0.02(-0.37%)
Apr 29, 2009 5.250 5.440 5.250 5.350 7,625 +0.23(+4.49%)
Apr 28, 2009 5.110 5.210 5.100 5.120 117,618 -0.08(-1.54%)
Apr 27, 2009 5.120 5.250 5.080 5.200 17,373 -0.05(-0.95%)
Apr 24, 2009 5.140 5.250 5.140 5.250 49,189 +0.30(+6.06%)
Apr 23, 2009 5.020 5.020 4.950 4.950 1,280 +0.00(+0.00%)
Apr 22, 2009 4.900 5.070 4.870 4.950 12,471 +0.03(+0.61%)
Apr 21, 2009 4.920 5.000 4.830 4.920 84,947 +0.08(+1.65%)
Apr 20, 2009 5.070 5.070 4.780 4.840 35,734 -0.26(-5.10%)
Apr 17, 2009 5.090 5.140 5.040 5.100 8,745 +0.01(+0.20%)
Apr 16, 2009 5.060 5.140 5.020 5.090 42,451 -0.01(-0.20%)
Apr 15, 2009 5.200 5.200 5.050 5.100 49,665 -0.20(-3.77%)
Apr 14, 2009 5.250 5.300 5.070 5.300 136,223 +0.10(+1.92%)
Apr 13, 2009 5.150 5.200 5.050 5.200 25,613 +0.10(+1.96%)
Apr 09, 2009 5.150 5.150 5.050 5.100 21,153 +0.08(+1.59%)
Apr 08, 2009 4.900 5.090 4.900 5.020 22,079 +0.25(+5.24%)
Apr 07, 2009 4.810 4.860 4.760 4.770 42,384 -0.11(-2.25%)
Apr 06, 2009 4.810 4.950 4.760 4.880 86,899 +0.03(+0.62%)
Apr 03, 2009 4.880 4.980 4.700 4.850 89,100 -0.09(-1.82%)
Apr 02, 2009 4.850 5.000 4.830 4.940 12,948 +0.19(+4.00%)
Apr 01, 2009 4.600 4.770 4.600 4.750 31,422 +0.00(+0.00%)
Mar 31, 2009 4.730 4.820 4.690 4.750 35,482 +0.11(+2.37%)
Mar 30, 2009 4.880 4.880 4.580 4.640 10,896 -0.36(-7.20%)
Mar 26, 2009 5.060 5.060 4.960 5.000 11,951 +0.01(+0.20%)
Mar 25, 2009 5.000 5.100 4.960 4.990 18,026 -0.01(-0.20%)
Mar 24, 2009 4.950 5.100 4.930 5.000 19,484 +0.00(+0.00%)
Mar 23, 2009 5.000 5.150 4.900 5.000 9,257 +0.15(+3.09%)
Mar 20, 2009 4.810 5.000 4.700 4.850 22,520 +0.10(+2.11%)
Mar 19, 2009 4.710 4.750 4.650 4.750 17,567 +0.05(+1.06%)
Mar 18, 2009 4.520 4.700 4.400 4.700 34,259 +0.25(+5.62%)
Mar 17, 2009 4.440 4.500 4.380 4.450 57,893 +0.01(+0.23%)
Mar 16, 2009 4.490 4.550 4.350 4.440 14,720 +0.14(+3.26%)
Mar 13, 2009 4.360 4.360 4.300 4.300 3,790 -0.30(-6.52%)
Mar 12, 2009 4.400 4.750 4.400 4.600 38,482 +0.29(+6.73%)
Mar 11, 2009 4.500 4.500 4.200 4.310 43,881 -0.04(-0.92%)
Mar 10, 2009 4.340 4.450 4.250 4.350 27,166 +0.21(+5.07%)
Mar 09, 2009 4.150 4.200 4.050 4.140 34,583 -0.21(-4.83%)
Mar 06, 2009 4.390 4.470 4.250 4.350 22,680 -0.09(-2.03%)
Mar 05, 2009 4.550 4.570 4.440 4.440 14,829 -0.11(-2.42%)
Mar 04, 2009 4.550 4.670 4.500 4.550 77,798 +0.00(+0.00%)
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.