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, 2015 4.860 4.860 4.810 4.840 8,171 +0.02(+0.52%)
May 28, 2015 4.790 4.830 4.790 4.815 22,007 +0.03(+0.52%)
May 27, 2015 4.700 4.810 4.700 4.790 373,665 +0.11(+2.24%)
May 26, 2015 4.734 4.734 4.650 4.685 9,480 -0.08(-1.78%)
May 22, 2015 4.770 4.770 4.770 0 -0.09(-1.85%)
May 21, 2015 4.800 4.864 4.800 4.860 12,991 +0.01(+0.21%)
May 20, 2015 4.810 4.850 4.810 4.850 13,260 +0.06(+1.25%)
May 19, 2015 4.772 4.790 4.770 4.790 6,449 +0.07(+1.38%)
May 18, 2015 4.705 4.730 4.694 4.725 5,987 -0.07(-1.36%)
May 15, 2015 4.740 4.790 4.730 4.790 15,990 -0.02(-0.42%)
May 14, 2015 4.760 4.810 4.760 4.810 13,885 +0.09(+1.91%)
May 13, 2015 4.705 4.720 4.700 4.720 12,736 +0.08(+1.72%)
May 12, 2015 4.620 4.640 4.590 4.640 7,046 +0.01(+0.32%)
May 11, 2015 4.640 4.646 4.600 4.625 8,300 -0.08(-1.80%)
May 08, 2015 4.660 4.720 4.660 4.710 27,195 +0.18(+3.97%)
May 07, 2015 4.500 4.530 4.490 4.530 13,752 -0.10(-2.16%)
May 06, 2015 4.560 4.630 4.530 4.630 12,000 +0.09(+1.98%)
May 05, 2015 4.540 4.540 4.500 4.540 16,810 -0.14(-2.99%)
May 04, 2015 4.660 4.680 4.650 4.680 11,935 -0.03(-0.64%)
May 01, 2015 4.670 4.710 4.666 4.710 4,898 +0.02(+0.43%)
Apr 30, 2015 4.670 4.690 4.630 4.690 112,364 +0.01(+0.21%)
Apr 29, 2015 4.670 4.681 4.630 4.680 532,852 -0.01(-0.21%)
Apr 28, 2015 4.690 4.720 4.680 4.690 341,524 +0.00(+0.00%)
Apr 27, 2015 4.680 4.690 4.660 4.690 17,410 +0.02(+0.43%)
Apr 24, 2015 4.630 4.670 4.630 4.670 319,975 +0.14(+3.09%)
Apr 23, 2015 4.500 4.540 4.490 4.530 917,540 +0.06(+1.34%)
Apr 22, 2015 4.500 4.500 4.432 4.470 54,066 -0.04(-0.89%)
Apr 21, 2015 4.520 4.530 4.500 4.510 583,143 -0.06(-1.31%)
Apr 20, 2015 4.550 4.582 4.540 4.570 17,153 +0.03(+0.66%)
Apr 17, 2015 4.560 4.590 4.520 4.540 29,097 -0.09(-1.94%)
Apr 16, 2015 4.620 4.645 4.600 4.630 73,796 -0.09(-1.91%)
Apr 15, 2015 4.680 4.720 4.676 4.720 11,475 +0.05(+1.07%)
Apr 14, 2015 4.640 4.679 4.640 4.670 101,047 +0.00(+0.00%)
Apr 13, 2015 4.670 4.700 4.640 4.670 18,764 +0.02(+0.43%)
Apr 10, 2015 4.630 4.650 4.620 4.650 34,520 +0.02(+0.43%)
Apr 09, 2015 4.640 4.650 4.610 4.630 9,313 +0.01(+0.22%)
Apr 08, 2015 4.700 4.700 4.620 4.620 12,567 -0.08(-1.70%)
Apr 07, 2015 4.740 4.750 4.680 4.700 59,941 +0.01(+0.21%)
Apr 06, 2015 4.670 4.730 4.650 4.690 27,745 +0.00(+0.00%)
Apr 02, 2015 4.690 4.690 4.690 0 +0.06(+1.19%)
Apr 01, 2015 4.600 4.650 4.596 4.635 14,827 +0.15(+3.46%)
Mar 31, 2015 4.500 4.520 4.480 4.480 180,486 -0.07(-1.54%)
Mar 30, 2015 4.540 4.560 4.530 4.550 39,097 -0.03(-0.66%)
Mar 27, 2015 4.570 4.600 4.560 4.580 57,618 +0.01(+0.33%)
Mar 26, 2015 4.530 4.570 4.530 4.565 41,435 -0.09(-1.93%)
Mar 25, 2015 4.659 4.690 4.646 4.655 352,079 -0.04(-0.75%)
Mar 24, 2015 4.710 4.710 4.660 4.690 20,600 +0.04(+0.86%)
Mar 23, 2015 4.660 4.660 4.610 4.650 22,271 -0.03(-0.64%)
Mar 20, 2015 4.650 4.690 4.640 4.680 17,136 +0.19(+4.23%)
Mar 19, 2015 4.460 4.490 4.440 4.490 64,196 +0.06(+1.35%)
Mar 18, 2015 4.290 4.430 4.290 4.430 41,839 +0.09(+2.07%)
Mar 17, 2015 4.340 4.360 4.310 4.340 39,945 -0.03(-0.69%)
Mar 16, 2015 4.330 4.379 4.330 4.370 28,271 +0.07(+1.63%)
Mar 13, 2015 4.300 4.300 4.260 4.300 10,588 -0.06(-1.38%)
Mar 12, 2015 4.320 4.360 4.320 4.360 23,424 +0.01(+0.23%)
Mar 11, 2015 4.320 4.390 4.310 4.350 27,651 +0.07(+1.75%)
Mar 10, 2015 4.290 4.340 4.269 4.275 90,033 -0.13(-3.06%)
Mar 09, 2015 4.370 4.410 4.370 4.410 14,283 +0.02(+0.46%)
Mar 06, 2015 4.440 4.440 4.370 4.390 71,283 -0.13(-2.88%)
Mar 05, 2015 4.522 4.540 4.506 4.520 26,517 +0.00(+0.11%)
Mar 04, 2015 4.540 4.530 4.515 30,821 -0.02(-0.33%)
Mar 03, 2015 4.560 4.560 4.530 4.530 49,936 -0.10(-2.16%)
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.