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 )

7.200 -0.160 (-2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 30, 2010 4.790 4.920 4.790 4.910 12,867 +0.01(+0.20%)
Jul 29, 2010 4.890 4.920 4.800 4.900 25,302 +0.07(+1.45%)
Jul 28, 2010 4.790 4.850 4.760 4.830 17,081 +0.03(+0.63%)
Jul 27, 2010 4.770 4.840 4.770 4.800 27,551 -0.01(-0.21%)
Jul 26, 2010 4.740 4.810 4.740 4.810 14,078 +0.06(+1.26%)
Jul 23, 2010 4.680 4.760 4.640 4.750 16,320 -0.04(-0.84%)
Jul 22, 2010 4.710 4.790 4.680 4.790 16,095 +0.26(+5.74%)
Jul 21, 2010 4.640 4.650 4.530 4.530 20,720 -0.16(-3.41%)
Jul 20, 2010 4.580 4.690 4.550 4.690 36,680 -0.02(-0.42%)
Jul 19, 2010 4.680 4.710 4.630 4.710 8,505 +0.11(+2.39%)
Jul 16, 2010 4.660 4.720 4.600 4.600 18,014 -0.17(-3.56%)
Jul 15, 2010 4.740 4.770 4.700 4.770 11,964 +0.07(+1.49%)
Jul 14, 2010 4.670 4.780 4.660 4.700 16,308 -0.03(-0.63%)
Jul 13, 2010 4.710 4.750 4.670 4.730 15,243 +0.13(+2.83%)
Jul 12, 2010 4.580 4.600 4.500 4.600 42,861 +0.02(+0.44%)
Jul 09, 2010 4.550 4.650 4.550 4.580 15,406 -0.08(-1.72%)
Jul 08, 2010 4.600 4.660 4.550 4.660 24,472 +0.13(+2.87%)
Jul 07, 2010 4.490 4.580 4.470 4.530 16,639 +0.18(+4.14%)
Jul 06, 2010 4.440 4.470 4.350 4.350 18,038 -0.01(-0.23%)
Jul 02, 2010 4.390 4.400 4.320 4.360 17,658 +0.01(+0.23%)
Jul 01, 2010 4.270 4.350 4.230 4.350 41,401 +0.10(+2.35%)
Jun 30, 2010 4.220 4.340 4.200 4.250 67,989 +0.00(+0.00%)
Jun 29, 2010 4.300 4.320 4.180 4.250 48,757 -0.17(-3.85%)
Jun 25, 2010 4.380 4.450 4.300 4.420 61,872 -0.07(-1.56%)
Jun 24, 2010 4.510 4.570 4.410 4.490 86,308 -0.09(-1.97%)
Jun 23, 2010 4.620 4.700 4.580 4.580 45,135 -0.08(-1.72%)
Jun 22, 2010 4.690 4.730 4.600 4.660 29,393 +0.03(+0.65%)
Jun 21, 2010 4.740 4.750 4.630 4.630 27,572 -0.22(-4.54%)
Jun 18, 2010 4.890 4.890 4.820 4.850 13,350 -0.10(-2.02%)
Jun 17, 2010 4.860 4.950 4.850 4.950 75,677 +0.18(+3.77%)
Jun 16, 2010 4.770 4.860 4.770 4.770 102,377 -0.09(-1.85%)
Jun 15, 2010 4.770 4.865 4.770 4.860 85,002 +0.14(+2.97%)
Jun 14, 2010 4.730 4.760 4.680 4.720 16,631 +0.10(+2.16%)
Jun 11, 2010 4.460 4.640 4.460 4.620 14,953 +0.08(+1.76%)
Jun 10, 2010 4.530 4.560 4.460 4.540 8,552 +0.20(+4.61%)
Jun 09, 2010 4.390 4.460 4.340 4.340 53,812 -0.02(-0.46%)
Jun 08, 2010 4.250 4.360 4.250 4.360 39,986 +0.11(+2.59%)
Jun 07, 2010 4.390 4.390 4.250 4.250 11,505 -0.09(-2.07%)
Jun 04, 2010 4.420 4.440 4.320 4.340 35,922 -0.24(-5.24%)
Jun 03, 2010 4.560 4.650 4.550 4.580 39,179 +0.08(+1.78%)
Jun 02, 2010 4.410 4.580 4.410 4.500 55,638 +0.06(+1.35%)
Jun 01, 2010 4.510 4.560 4.440 4.440 33,937 -0.13(-2.84%)
May 28, 2010 4.650 4.640 4.530 4.570 31,554 -0.08(-1.72%)
May 27, 2010 4.450 4.650 4.450 4.650 43,048 +0.34(+7.89%)
May 26, 2010 4.380 4.440 4.290 4.310 224,891 -0.05(-1.15%)
May 25, 2010 4.240 4.360 4.180 4.360 124,266 -0.02(-0.46%)
May 24, 2010 4.470 4.470 4.380 4.380 49,931 -0.06(-1.35%)
May 21, 2010 4.290 4.470 4.290 4.440 22,232 +0.04(+0.91%)
May 20, 2010 4.320 4.440 4.320 4.400 185,007 -0.05(-1.12%)
May 19, 2010 4.380 4.470 4.350 4.450 27,920 -0.06(-1.33%)
May 18, 2010 4.560 4.570 4.360 4.510 62,966 +0.11(+2.50%)
May 17, 2010 4.420 4.500 4.360 4.400 25,352 +0.00(+0.00%)
May 14, 2010 4.550 4.550 4.390 4.400 89,175 -0.40(-8.33%)
May 13, 2010 4.690 4.800 4.680 4.800 92,556 -0.11(-2.24%)
May 12, 2010 4.880 4.940 4.790 4.910 48,398 +0.21(+4.47%)
May 11, 2010 4.770 4.860 4.700 4.700 17,736 -0.14(-2.89%)
May 10, 2010 4.800 4.900 4.800 4.840 13,411 +0.40(+9.01%)
May 07, 2010 4.580 4.650 4.370 4.440 41,561 -0.17(-3.69%)
May 06, 2010 4.680 4.740 4.300 4.610 56,869 -0.18(-3.76%)
May 05, 2010 4.810 4.840 4.790 4.790 39,476 -0.14(-2.84%)
May 04, 2010 5.130 5.130 4.920 4.930 32,799 -0.29(-5.56%)
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.