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 31, 2017 5.335 5.350 5.310 5.320 1,629,748 +0.07(+1.33%)
May 30, 2017 5.230 5.280 5.230 5.250 194,759 -0.10(-1.87%)
May 26, 2017 5.310 5.350 5.310 5.350 269,158 +0.05(+0.94%)
May 25, 2017 5.302 5.330 5.280 5.300 241,010 +0.00(+0.00%)
May 24, 2017 5.260 5.300 5.230 5.300 64,208 -0.03(-0.56%)
May 23, 2017 5.255 5.360 5.250 5.330 61,398 +0.03(+0.57%)
May 22, 2017 5.278 5.300 5.242 5.300 4,265,576 +0.09(+1.73%)
May 19, 2017 5.200 5.220 5.180 5.210 202,536 +0.10(+2.06%)
May 18, 2017 5.071 5.130 5.070 5.105 51,453 -0.01(-0.29%)
May 17, 2017 5.125 5.140 5.090 5.120 49,931 -0.06(-1.16%)
May 16, 2017 5.120 5.180 5.120 5.180 114,791 +0.19(+3.81%)
May 15, 2017 4.985 5.000 4.960 4.990 49,183 +0.03(+0.50%)
May 12, 2017 4.916 4.980 4.900 4.965 53,953 +0.02(+0.51%)
May 11, 2017 4.868 4.940 4.850 4.940 84,092 +0.01(+0.10%)
May 10, 2017 4.940 4.940 4.910 4.935 42,821 +0.05(+1.02%)
May 09, 2017 4.930 4.950 4.860 4.885 39,356 -0.08(-1.71%)
May 08, 2017 4.930 4.970 4.920 4.970 68,039 -0.10(-1.88%)
May 05, 2017 4.940 5.080 4.940 5.065 102,835 +0.12(+2.32%)
May 04, 2017 4.880 4.950 4.880 4.950 78,050 +0.16(+3.23%)
May 03, 2017 4.780 4.820 4.760 4.795 83,820 -0.03(-0.52%)
May 02, 2017 4.780 4.820 4.780 4.820 63,477 +0.07(+1.47%)
May 01, 2017 4.730 4.760 4.720 4.750 76,288 +0.03(+0.58%)
Apr 28, 2017 4.710 4.740 4.700 4.723 59,685 -0.02(-0.47%)
Apr 27, 2017 4.735 4.770 4.720 4.745 48,925 -0.00(-0.11%)
Apr 26, 2017 4.730 4.760 4.720 4.750 60,895 -0.06(-1.25%)
Apr 25, 2017 4.770 4.830 4.770 4.810 51,037 +0.01(+0.21%)
Apr 24, 2017 4.755 4.800 4.740 4.800 41,074 +0.35(+7.87%)
Apr 21, 2017 4.500 4.500 4.450 4.450 106,713 -0.08(-1.87%)
Apr 20, 2017 4.550 4.550 4.504 4.535 178,741 -0.01(-0.33%)
Apr 19, 2017 4.531 4.570 4.530 4.550 96,467 +0.01(+0.24%)
Apr 18, 2017 4.530 4.540 4.500 4.539 153,790 -0.07(-1.54%)
Apr 17, 2017 4.670 4.670 4.590 4.610 80,734 +0.03(+0.66%)
Apr 13, 2017 4.585 4.590 4.540 4.580 89,280 -0.06(-1.29%)
Apr 12, 2017 4.590 4.640 4.590 4.640 102,100 +0.02(+0.43%)
Apr 11, 2017 4.600 4.630 4.580 4.620 1,993,607 +0.05(+1.09%)
Apr 10, 2017 4.530 4.580 4.530 4.570 52,131 -0.05(-1.08%)
Apr 07, 2017 4.660 4.660 4.620 4.620 56,559 -0.04(-0.86%)
Apr 06, 2017 4.633 4.690 4.623 4.660 50,513 +0.02(+0.43%)
Apr 05, 2017 4.625 4.660 4.603 4.640 93,186 -0.04(-0.85%)
Apr 04, 2017 4.625 4.680 4.610 4.680 54,547 -0.02(-0.43%)
Apr 03, 2017 4.690 4.707 4.650 4.700 19,569 +0.05(+1.08%)
Mar 31, 2017 4.630 4.680 4.620 4.650 39,772 +0.01(+0.22%)
Mar 30, 2017 4.640 4.660 4.600 4.640 27,991 -0.00(-0.11%)
Mar 29, 2017 4.615 4.650 4.610 4.645 81,365 -0.02(-0.32%)
Mar 28, 2017 4.650 4.670 4.645 4.660 57,664 +0.02(+0.43%)
Mar 27, 2017 4.630 4.666 4.610 4.640 30,569 +0.05(+1.09%)
Mar 24, 2017 4.560 4.620 4.560 4.590 59,990 -0.01(-0.20%)
Mar 23, 2017 4.550 4.610 4.550 4.599 62,260 +0.04(+0.86%)
Mar 22, 2017 4.510 4.576 4.510 4.560 47,333 +0.06(+1.33%)
Mar 21, 2017 4.520 4.520 4.492 4.500 92,154 +0.04(+0.90%)
Mar 20, 2017 4.455 4.480 4.450 4.460 53,189 +0.00(+0.11%)
Mar 17, 2017 4.430 4.500 4.430 4.455 74,818 -0.08(-1.66%)
Mar 16, 2017 4.450 4.536 4.420 4.530 107,246 +0.10(+2.26%)
Mar 15, 2017 4.352 4.440 4.350 4.430 80,583 +0.03(+0.68%)
Mar 14, 2017 4.395 4.410 4.370 4.400 74,664 -0.02(-0.56%)
Mar 13, 2017 4.405 4.430 4.398 4.425 48,440 -0.00(-0.11%)
Mar 10, 2017 4.390 4.450 4.390 4.430 40,716 +0.03(+0.68%)
Mar 09, 2017 4.390 4.420 4.380 4.400 56,878 +0.03(+0.69%)
Mar 08, 2017 4.352 4.370 4.330 4.370 89,029 +0.03(+0.58%)
Mar 07, 2017 4.300 4.360 4.300 4.345 67,800 +0.00(+0.12%)
Mar 06, 2017 4.340 4.350 4.320 4.340 36,153 -0.00(-0.12%)
Mar 03, 2017 4.320 4.360 4.290 4.345 60,731 +0.08(+1.76%)
Mar 02, 2017 4.250 4.310 4.250 4.270 57,276 +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.