Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
5.430
5.744
5.390
5.495
290,030
+0.00(+0.09%)
May 30, 2018
5.485
5.550
5.410
5.490
301,395
+0.26(+4.97%)
May 29, 2018
5.280
5.340
5.190
5.230
211,254
-0.29(-5.25%)
May 25, 2018
5.520
5.520
5.520
0
-0.15(-2.65%)
May 24, 2018
5.655
5.680
5.633
5.670
128,485
-0.01(-0.18%)
May 23, 2018
5.600
5.680
5.600
5.680
114,214
+0.00(+0.00%)
May 22, 2018
5.700
5.750
5.660
5.680
167,297
-0.07(-1.22%)
May 21, 2018
5.780
5.780
5.690
5.750
403,620
+0.00(+0.00%)
May 18, 2018
5.725
5.750
5.680
5.750
90,685
-0.09(-1.54%)
May 17, 2018
5.820
5.840
5.770
5.840
67,215
+0.03(+0.52%)
May 16, 2018
5.870
5.870
5.750
5.810
144,497
-0.23(-3.81%)
May 15, 2018
6.045
6.087
6.010
6.040
55,831
+0.00(+0.00%)
May 14, 2018
6.023
6.085
6.010
6.040
80,560
+0.05(+0.83%)
May 11, 2018
6.010
6.030
5.980
5.990
145,096
-0.01(-0.17%)
May 10, 2018
5.990
6.030
5.970
6.000
74,963
-0.22(-3.54%)
May 09, 2018
6.165
6.240
6.130
6.220
87,414
+0.03(+0.48%)
May 08, 2018
6.180
6.190
6.130
6.190
114,920
-0.19(-2.98%)
May 07, 2018
6.350
6.410
6.330
6.380
100,285
-0.03(-0.47%)
May 04, 2018
6.360
6.420
6.340
6.410
121,526
+0.03(+0.47%)
May 03, 2018
6.360
6.390
6.320
6.380
40,993
+0.05(+0.87%)
May 02, 2018
6.300
6.400
6.290
6.325
73,906
+0.06(+0.88%)
May 01, 2018
6.294
6.294
6.180
6.270
39,219
-0.01(-0.08%)
Apr 30, 2018
6.250
6.330
6.250
6.275
88,127
-0.05(-0.87%)
Apr 27, 2018
6.290
6.330
6.270
6.330
66,658
-0.00(-0.08%)
Apr 26, 2018
6.300
6.340
6.290
6.335
164,597
+0.04(+0.72%)
Apr 25, 2018
6.220
6.310
6.220
6.290
150,080
+0.02(+0.32%)
Apr 24, 2018
6.270
6.316
6.250
6.270
57,452
-0.02(-0.32%)
Apr 23, 2018
6.290
6.330
6.260
6.290
55,109
-0.01(-0.16%)
Apr 20, 2018
6.270
6.330
6.270
6.300
148,649
-0.08(-1.18%)
Apr 19, 2018
6.315
6.390
6.300
6.375
51,803
-0.00(-0.08%)
Apr 18, 2018
6.370
6.400
6.360
6.380
139,045
+0.01(+0.16%)
Apr 17, 2018
6.290
6.370
6.270
6.370
1,317,887
+0.15(+2.41%)
Apr 16, 2018
6.245
6.265
6.220
6.220
156,012
-0.01(-0.16%)
Apr 13, 2018
6.230
6.250
6.220
6.230
182,615
+0.02(+0.24%)
Apr 12, 2018
6.200
6.240
6.200
6.215
244,873
+0.04(+0.57%)
Apr 11, 2018
6.190
6.248
6.160
6.180
152,012
-0.05(-0.80%)
Apr 10, 2018
6.200
6.230
6.170
6.230
778,497
+0.07(+1.14%)
Apr 09, 2018
6.190
6.230
6.160
6.160
133,077
+0.04(+0.65%)
Apr 06, 2018
6.130
6.170
6.060
6.120
133,341
+0.01(+0.25%)
Apr 05, 2018
6.080
6.130
6.080
6.105
210,020
+0.02(+0.25%)
Apr 04, 2018
6.020
6.110
6.020
6.090
254,977
+0.05(+0.83%)
Apr 03, 2018
6.000
6.050
5.970
6.040
256,055
+0.02(+0.33%)
Apr 02, 2018
6.060
6.100
5.930
6.020
103,093
-0.08(-1.23%)
Mar 29, 2018
6.095
6.095
6.095
0
+0.02(+0.33%)
Mar 28, 2018
5.990
6.125
5.990
6.075
110,855
+0.19(+3.14%)
Mar 27, 2018
5.890
5.960
5.840
5.890
283,323
-0.07(-1.17%)
Mar 26, 2018
5.940
5.980
5.870
5.960
170,963
+0.10(+1.71%)
Mar 23, 2018
5.970
6.010
5.860
5.860
251,012
+0.04(+0.69%)
Mar 22, 2018
5.812
5.880
5.780
5.820
378,214
-0.12(-2.10%)
Mar 21, 2018
5.893
5.980
5.881
5.945
344,027
-0.00(-0.08%)
Mar 20, 2018
5.910
5.960
5.890
5.950
804,999
+0.00(+0.00%)
Mar 19, 2018
5.975
5.990
5.910
5.950
62,286
-0.06(-1.08%)
Mar 16, 2018
5.987
6.040
5.970
6.015
105,186
+0.04(+0.75%)
Mar 15, 2018
5.940
6.000
5.920
5.970
90,194
+0.03(+0.51%)
Mar 14, 2018
6.050
6.050
5.923
5.940
87,912
-0.04(-0.67%)
Mar 13, 2018
6.000
6.020
5.940
5.980
121,407
+0.06(+0.93%)
Mar 12, 2018
5.967
5.970
5.900
5.925
128,993
+0.01(+0.25%)
Mar 09, 2018
5.880
5.940
5.850
5.910
105,909
-0.04(-0.67%)
Mar 08, 2018
5.930
5.950
5.880
5.950
60,056
+0.06(+1.02%)
Mar 07, 2018
5.860
5.910
5.830
5.890
81,065
+0.07(+1.20%)
Mar 06, 2018
5.805
5.850
5.800
5.820
103,489
+0.06(+1.04%)
Mar 05, 2018
5.630
5.800
5.630
5.760
95,209
+0.01(+0.26%)
Mar 02, 2018
5.747
5.760
5.670
5.745
185,155
-0.00(-0.09%)
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
.