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 )

7.230 +0.100 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2008 6.000 6.200 6.000 6.060 34,262 -0.24(-3.81%)
Dec 30, 2008 6.200 6.350 6.100 6.300 56,634 +0.35(+5.88%)
Dec 29, 2008 6.100 6.150 5.950 5.950 28,056 +0.00(+0.00%)
Dec 26, 2008 5.950 6.000 5.950 5.950 6,882 +0.00(+0.00%)
Dec 24, 2008 5.950 6.000 5.950 5.950 2,115 +0.00(+0.00%)
Dec 23, 2008 6.050 6.100 5.950 5.950 62,538 -0.25(-4.03%)
Dec 22, 2008 6.100 6.300 6.050 6.200 28,407 +0.20(+3.33%)
Dec 19, 2008 6.200 6.200 6.000 6.000 9,271 -0.10(-1.64%)
Dec 18, 2008 6.250 6.400 6.100 6.100 27,554 +0.00(+0.00%)
Dec 17, 2008 6.000 6.250 6.000 6.100 45,910 +0.30(+5.17%)
Dec 16, 2008 5.650 5.850 5.650 5.800 32,162 +0.20(+3.57%)
Dec 15, 2008 5.600 5.700 5.600 5.600 8,912 +0.10(+1.82%)
Dec 12, 2008 5.550 5.653 5.500 5.500 133,333 -0.05(-0.90%)
Dec 11, 2008 5.650 5.800 5.500 5.550 37,517 +0.10(+1.83%)
Dec 10, 2008 5.400 5.650 5.400 5.450 99,229 +0.25(+4.81%)
Dec 09, 2008 5.300 5.400 5.200 5.200 40,004 -0.15(-2.80%)
Dec 08, 2008 5.300 5.450 5.260 5.350 23,177 +0.20(+3.88%)
Dec 05, 2008 5.320 5.350 5.150 5.150 59,972 -0.17(-3.20%)
Dec 04, 2008 5.300 5.600 5.300 5.320 28,731 -0.53(-9.06%)
Dec 03, 2008 5.500 5.850 5.250 5.850 242,871 +0.35(+6.36%)
Dec 02, 2008 5.750 5.800 5.400 5.500 222,207 -0.20(-3.51%)
Dec 01, 2008 5.600 5.800 5.600 5.700 16,418 -0.35(-5.79%)
Nov 28, 2008 6.100 6.350 6.050 6.050 25,412 -0.20(-3.20%)
Nov 26, 2008 6.200 6.300 6.200 6.250 33,194 +0.05(+0.81%)
Nov 25, 2008 6.500 6.500 6.200 6.200 24,411 -0.05(-0.80%)
Nov 24, 2008 6.050 6.390 6.050 6.250 21,015 +0.20(+3.31%)
Nov 21, 2008 6.350 6.350 6.000 6.050 35,014 -0.50(-7.63%)
Nov 20, 2008 6.250 6.550 6.100 6.550 59,484 +0.15(+2.34%)
Nov 19, 2008 6.500 6.650 6.320 6.400 32,111 +0.00(+0.00%)
Nov 18, 2008 6.350 6.650 6.300 6.400 21,212 -0.05(-0.78%)
Nov 17, 2008 6.350 6.700 6.350 6.450 8,430 +0.00(+0.00%)
Nov 14, 2008 6.450 6.700 6.400 6.450 32,893 +0.05(+0.78%)
Nov 13, 2008 6.200 6.550 6.150 6.400 80,515 +0.10(+1.59%)
Nov 12, 2008 6.450 6.450 6.200 6.300 9,285 -0.25(-3.82%)
Nov 11, 2008 6.900 7.000 6.550 6.550 690,344 -0.40(-5.76%)
Nov 10, 2008 7.050 7.050 6.950 6.950 9,242 +0.05(+0.72%)
Nov 07, 2008 6.700 7.050 6.700 6.900 9,274 +0.30(+4.55%)
Nov 06, 2008 6.900 7.100 6.600 6.600 13,371 -0.75(-10.20%)
Nov 05, 2008 7.450 7.450 7.050 7.350 2,456 -0.05(-0.68%)
Nov 04, 2008 7.400 7.400 6.950 7.400 29,852 +1.10(+17.46%)
Nov 03, 2008 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 31, 2008 6.350 6.700 6.300 6.300 21,752 -0.30(-4.55%)
Oct 30, 2008 7.100 7.100 6.400 6.600 19,767 -0.35(-5.04%)
Oct 29, 2008 6.400 6.950 6.400 6.950 10,736 +0.95(+15.83%)
Oct 28, 2008 6.050 6.500 5.500 6.000 17,658 +0.25(+4.35%)
Oct 27, 2008 5.850 6.250 5.750 5.750 25,838 -0.35(-5.74%)
Oct 24, 2008 6.100 6.650 6.100 6.100 32,521 -0.95(-13.48%)
Oct 23, 2008 7.050 7.050 6.300 7.050 9,749 +0.40(+6.02%)
Oct 22, 2008 6.650 6.900 6.250 6.650 46,506 +0.05(+0.76%)
Oct 21, 2008 6.600 7.150 6.600 6.600 15,113 -0.50(-7.04%)
Oct 20, 2008 7.100 7.600 7.050 7.100 10,393 +0.35(+5.19%)
Oct 17, 2008 6.750 7.000 6.650 6.750 11,585 +0.10(+1.50%)
Oct 16, 2008 6.650 7.300 6.550 6.650 24,135 -0.25(-3.62%)
Oct 15, 2008 6.900 7.750 6.700 6.900 14,168 -0.65(-8.61%)
Oct 14, 2008 7.250 8.350 7.350 7.550 14,828 +0.30(+4.14%)
Oct 13, 2008 7.250 7.250 6.750 7.250 58,436 +1.60(+28.32%)
Oct 10, 2008 5.650 6.650 5.650 5.650 15,987 -0.90(-13.74%)
Oct 09, 2008 6.550 7.600 6.550 6.550 55,280 -0.55(-7.75%)
Oct 08, 2008 7.100 7.800 7.000 7.100 78,666 -0.85(-10.69%)
Oct 07, 2008 7.500 8.000 7.400 7.950 70,916 +0.45(+6.00%)
Oct 06, 2008 7.500 8.100 7.000 7.500 14,658 -1.00(-11.76%)
Oct 03, 2008 8.500 8.750 7.850 8.500 4,725 +0.10(+1.19%)
Oct 02, 2008 8.400 8.450 7.900 8.400 16,506 +0.40(+5.00%)
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.