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 )

6.790 -0.010 (-0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
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%)
Mar 01, 2017 4.260 4.300 4.250 4.270 58,852 +0.02(+0.47%)
Feb 28, 2017 4.262 4.286 4.240 4.250 54,032 +0.00(+0.00%)
Feb 27, 2017 4.270 4.280 4.240 4.250 100,585 +0.05(+1.19%)
Feb 24, 2017 4.210 4.210 4.172 4.200 63,478 +0.04(+0.84%)
Feb 23, 2017 4.170 4.190 4.150 4.165 118,197 +0.01(+0.24%)
Feb 22, 2017 4.120 4.160 4.120 4.155 92,059 -0.04(-1.07%)
Feb 21, 2017 4.180 4.220 4.155 4.200 76,308 -0.07(-1.64%)
Feb 17, 2017 4.270 4.270 4.270 0 +0.01(+0.23%)
Feb 16, 2017 4.195 4.260 4.195 4.260 1,501,498 +0.12(+2.77%)
Feb 15, 2017 4.140 4.170 4.120 4.145 69,273 -0.06(-1.31%)
Feb 14, 2017 4.202 4.220 4.170 4.200 58,467 -0.05(-1.18%)
Feb 13, 2017 4.250 4.260 4.210 4.250 74,938 -0.04(-0.89%)
Feb 10, 2017 4.260 4.290 4.230 4.288 92,679 +0.01(+0.19%)
Feb 09, 2017 4.230 4.280 4.230 4.280 38,938 +0.07(+1.66%)
Feb 08, 2017 4.185 4.240 4.170 4.210 165,444 +0.07(+1.69%)
Feb 07, 2017 4.090 4.200 4.080 4.140 185,807 +0.04(+0.98%)
Feb 06, 2017 4.120 4.120 4.070 4.100 1,656,412 -0.08(-1.91%)
Feb 03, 2017 4.152 4.200 4.152 4.180 2,623,109 +0.02(+0.48%)
Feb 02, 2017 4.200 4.202 4.130 4.160 805,237 +0.04(+0.85%)
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.