Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Societa Per Azi ADR (OP: ENLAY )

6.890 +0.040 (+0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 6.790 6.900 6.770 6.890 382,466 +0.04(+0.58%)
Aug 05, 2024 6.870 6.875 6.830 6.850 134,943 -0.21(-2.97%)
Aug 02, 2024 7.040 7.070 7.020 7.060 161,625 +0.06(+0.86%)
Aug 01, 2024 7.020 7.030 6.950 7.000 228,417 -0.10(-1.41%)
Jul 31, 2024 7.100 7.120 7.060 7.100 117,218 -0.01(-0.14%)
Jul 30, 2024 7.100 7.150 7.090 7.110 124,557 -0.06(-0.84%)
Jul 29, 2024 7.160 7.180 7.120 7.170 151,716 -0.04(-0.55%)
Jul 26, 2024 7.180 7.210 7.140 7.210 133,613 +0.06(+0.84%)
Jul 25, 2024 7.200 7.220 7.110 7.150 174,245 +0.04(+0.56%)
Jul 24, 2024 7.100 7.180 7.100 7.110 138,907 +0.03(+0.42%)
Jul 23, 2024 7.110 7.120 7.060 7.080 134,613 -0.28(-3.80%)
Jul 22, 2024 7.330 7.390 7.280 7.360 161,938 +0.03(+0.41%)
Jul 19, 2024 7.280 7.430 7.260 7.330 441,818 +0.01(+0.14%)
Jul 18, 2024 7.360 7.405 7.270 7.320 143,017 -0.04(-0.54%)
Jul 17, 2024 7.320 7.380 7.310 7.360 161,428 -0.01(-0.14%)
Jul 16, 2024 7.230 7.370 7.210 7.370 123,197 +0.05(+0.68%)
Jul 15, 2024 7.360 7.390 7.310 7.320 202,709 -0.14(-1.88%)
Jul 12, 2024 7.400 7.480 7.400 7.460 220,439 +0.14(+1.91%)
Jul 11, 2024 7.345 7.360 7.310 7.320 253,987 +0.07(+0.97%)
Jul 10, 2024 7.210 7.260 7.210 7.250 291,067 +0.10(+1.40%)
Jul 09, 2024 7.170 7.170 7.110 7.150 104,977 -0.03(-0.42%)
Jul 08, 2024 7.228 7.230 7.150 7.180 149,542 -0.04(-0.55%)
Jul 05, 2024 7.210 7.230 7.120 7.220 143,309 +0.10(+1.40%)
Jul 03, 2024 7.080 7.130 7.080 7.120 145,852 +0.10(+1.42%)
Jul 02, 2024 7.020 7.040 7.005 7.020 294,293 +0.00(+0.00%)
Jul 01, 2024 7.080 7.120 7.010 7.020 199,624 +0.13(+1.89%)
Jun 28, 2024 6.910 6.920 6.880 6.890 526,133 -0.02(-0.29%)
Jun 27, 2024 6.910 6.950 6.890 6.910 273,328 -0.05(-0.72%)
Jun 26, 2024 6.870 6.960 6.860 6.960 103,968 -0.07(-1.00%)
Jun 25, 2024 6.990 7.030 6.947 7.030 229,144 +0.08(+1.15%)
Jun 24, 2024 6.960 6.990 6.940 6.950 340,376 +0.08(+1.16%)
Jun 21, 2024 6.850 6.920 6.838 6.870 174,026 -0.03(-0.41%)
Jun 20, 2024 6.880 6.940 6.860 6.898 223,538 +0.02(+0.26%)
Jun 18, 2024 6.830 6.900 6.830 6.880 345,805 +0.15(+2.23%)
Jun 17, 2024 6.710 6.780 6.660 6.730 307,825 -0.02(-0.30%)
Jun 14, 2024 6.734 6.760 6.650 6.750 338,524 -0.27(-3.85%)
Jun 13, 2024 7.100 7.100 7.010 7.020 706,934 -0.09(-1.27%)
Jun 12, 2024 7.180 7.190 7.110 7.110 338,335 +0.07(+0.99%)
Jun 11, 2024 6.950 7.060 6.940 7.040 894,891 -0.14(-1.95%)
Jun 10, 2024 7.110 7.180 7.070 7.180 136,286 -0.02(-0.28%)
Jun 07, 2024 7.230 7.250 7.180 7.200 198,067 -0.16(-2.17%)
Jun 06, 2024 7.290 7.360 7.260 7.360 130,548 -0.02(-0.34%)
Jun 05, 2024 7.440 7.450 7.333 7.385 624,241 +0.05(+0.75%)
Jun 04, 2024 7.300 7.360 7.290 7.330 400,408 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.