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 )

6.900 +0.110 (+1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Apr 29, 2016 4.550 4.550 4.470 4.510 47,588 -0.06(-1.31%)
Apr 28, 2016 4.450 4.570 4.450 4.570 67,162 +0.08(+1.78%)
Apr 27, 2016 4.445 4.510 4.420 4.490 156,079 +0.09(+2.05%)
Apr 26, 2016 4.400 4.410 4.380 4.400 40,046 +0.07(+1.62%)
Apr 25, 2016 4.315 4.360 4.300 4.330 56,808 +0.02(+0.46%)
Apr 22, 2016 4.310 4.350 4.290 4.310 46,141 -0.04(-0.92%)
Apr 21, 2016 4.300 4.356 4.300 4.350 16,445 -0.04(-0.91%)
Apr 20, 2016 4.390 4.410 4.370 4.390 90,442 +0.01(+0.23%)
Apr 19, 2016 4.350 4.430 4.350 4.380 54,405 +0.06(+1.39%)
Apr 18, 2016 4.300 4.350 4.300 4.320 17,826 +0.05(+1.17%)
Apr 15, 2016 4.240 4.270 4.210 4.270 21,940 +0.01(+0.23%)
Apr 14, 2016 4.240 4.280 4.240 4.260 25,485 +0.02(+0.47%)
Apr 13, 2016 4.290 4.290 4.230 4.240 18,666 -0.02(-0.47%)
Apr 12, 2016 4.205 4.260 4.205 4.260 21,756 +0.01(+0.24%)
Apr 11, 2016 4.280 4.300 4.230 4.250 39,316 -0.01(-0.23%)
Apr 08, 2016 4.185 4.280 4.170 4.260 1,189,495 +0.14(+3.40%)
Apr 07, 2016 4.130 4.145 4.090 4.120 14,893 -0.10(-2.37%)
Apr 06, 2016 4.190 4.220 4.170 4.220 32,166 +0.02(+0.48%)
Apr 05, 2016 4.200 4.220 4.160 4.200 2,022,623 -0.10(-2.44%)
Apr 04, 2016 4.300 4.320 4.290 4.305 982,700 -0.07(-1.49%)
Apr 01, 2016 4.360 4.390 4.340 4.370 54,888 -0.04(-0.91%)
Mar 31, 2016 4.444 4.450 4.360 4.410 29,060 -0.08(-1.78%)
Mar 30, 2016 4.500 4.510 4.460 4.490 35,281 +0.03(+0.67%)
Mar 29, 2016 4.350 4.460 4.350 4.460 39,379 +0.09(+2.06%)
Mar 28, 2016 4.340 4.380 4.330 4.370 52,390 +0.06(+1.39%)
Mar 24, 2016 4.310 4.310 4.310 0 +0.02(+0.47%)
Mar 23, 2016 4.320 4.348 4.280 4.290 42,287 -0.04(-0.92%)
Mar 22, 2016 4.300 4.360 4.290 4.330 36,187 -0.05(-1.14%)
Mar 21, 2016 4.320 4.390 4.310 4.380 22,719 -0.02(-0.45%)
Mar 18, 2016 4.410 4.410 4.360 4.400 20,876 +0.00(+0.00%)
Mar 17, 2016 4.310 4.412 4.310 4.400 87,830 +0.08(+1.73%)
Mar 16, 2016 4.240 4.340 4.220 4.325 56,277 +0.04(+0.82%)
Mar 15, 2016 4.240 4.290 4.240 4.290 67,271 +0.01(+0.23%)
Mar 14, 2016 4.280 4.310 4.260 4.280 41,900 -0.07(-1.61%)
Mar 11, 2016 4.290 4.350 4.280 4.350 66,066 +0.11(+2.59%)
Mar 10, 2016 4.225 4.274 4.190 4.240 46,896 +0.10(+2.42%)
Mar 09, 2016 4.110 4.150 4.110 4.140 21,573 +0.13(+3.37%)
Mar 08, 2016 4.010 4.010 3.990 4.005 74,291 +0.04(+1.14%)
Mar 07, 2016 3.945 3.980 3.920 3.960 55,909 -0.10(-2.46%)
Mar 04, 2016 4.030 4.060 4.030 4.060 50,531 +0.06(+1.50%)
Mar 03, 2016 3.985 4.030 3.970 4.000 24,619 -0.01(-0.25%)
Mar 02, 2016 3.953 4.010 3.950 4.010 21,963 -0.03(-0.62%)
Mar 01, 2016 3.980 4.060 3.970 4.035 92,674 +0.12(+2.93%)
Feb 29, 2016 3.940 4.000 3.920 3.920 67,134 -0.07(-1.75%)
Feb 26, 2016 3.980 4.000 3.940 3.990 111,921 +0.01(+0.25%)
Feb 25, 2016 3.930 4.010 3.930 3.980 106,367 +0.05(+1.27%)
Feb 24, 2016 3.850 3.930 3.850 3.930 38,501 -0.05(-1.26%)
Feb 23, 2016 3.980 4.010 3.944 3.980 94,307 -0.10(-2.45%)
Feb 22, 2016 4.010 4.080 4.010 4.080 102,575 +0.08(+2.00%)
Feb 19, 2016 3.950 4.000 3.940 4.000 1,787,876 +0.00(+0.00%)
Feb 18, 2016 4.040 4.040 3.980 4.000 72,066 -0.07(-1.60%)
Feb 17, 2016 4.000 4.080 3.990 4.065 257,749 +0.04(+0.87%)
Feb 16, 2016 4.000 4.030 3.976 4.030 62,378 +0.10(+2.54%)
Feb 12, 2016 3.930 3.930 3.930 0 +0.07(+1.81%)
Feb 11, 2016 3.870 3.870 3.780 3.860 40,694 -0.04(-1.03%)
Feb 10, 2016 3.920 3.950 3.870 3.900 61,573 +0.00(+0.00%)
Feb 09, 2016 3.920 3.950 3.876 3.900 1,812,864 +0.07(+1.83%)
Feb 08, 2016 3.870 3.920 3.820 3.830 42,783 -0.08(-2.05%)
Feb 05, 2016 3.950 3.950 3.860 3.910 23,985 -0.10(-2.49%)
Feb 04, 2016 3.990 4.060 3.990 4.010 23,330 +0.01(+0.25%)
Feb 03, 2016 3.990 4.030 3.940 4.000 36,656 +0.05(+1.27%)
Feb 02, 2016 4.000 4.000 3.950 3.950 105,925 -0.11(-2.71%)
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.