Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

7.130 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 31, 2012 2.810 2.910 2.780 2.810 90,577 -0.02(-0.71%)
May 30, 2012 2.810 2.840 2.790 2.830 68,596 -0.10(-3.41%)
May 29, 2012 2.940 2.950 2.870 2.930 21,043 -0.05(-1.68%)
May 25, 2012 2.920 2.990 2.920 2.980 13,583 +0.03(+1.02%)
May 24, 2012 2.970 2.970 2.910 2.950 13,633 +0.04(+1.37%)
May 23, 2012 2.950 2.950 2.860 2.910 44,885 -0.10(-3.32%)
May 22, 2012 2.980 3.040 2.980 3.010 333,553 +0.02(+0.67%)
May 21, 2012 2.940 3.010 2.930 2.990 21,329 +0.04(+1.36%)
May 18, 2012 3.000 3.000 2.950 2.950 32,118 +0.09(+3.15%)
May 17, 2012 2.900 2.910 2.850 2.860 25,357 -0.06(-2.05%)
May 16, 2012 2.960 3.000 2.920 2.920 30,238 -0.05(-1.68%)
May 15, 2012 3.000 3.020 2.940 2.970 67,522 -0.11(-3.57%)
May 14, 2012 3.040 3.120 3.040 3.080 42,863 -0.07(-2.38%)
May 11, 2012 3.180 3.210 3.150 3.155 10,830 -0.05(-1.41%)
May 10, 2012 3.190 3.200 3.140 3.200 28,547 -0.02(-0.62%)
May 09, 2012 3.106 3.230 3.050 3.220 48,339 +0.04(+1.26%)
May 08, 2012 3.200 3.200 3.120 3.180 55,604 -0.03(-0.93%)
May 07, 2012 3.160 3.210 3.130 3.210 50,530 +0.11(+3.55%)
May 04, 2012 3.150 3.160 3.090 3.100 61,645 -0.01(-0.32%)
May 03, 2012 3.120 3.124 3.100 3.110 7,913 -0.02(-0.64%)
May 02, 2012 3.140 3.160 3.094 3.130 50,106 -0.08(-2.49%)
May 01, 2012 3.260 3.300 3.210 3.210 46,013 -0.02(-0.62%)
Apr 30, 2012 3.250 3.280 3.200 3.230 40,588 -0.08(-2.36%)
Apr 27, 2012 3.280 3.310 3.280 3.308 41,634 +0.04(+1.16%)
Apr 26, 2012 3.280 3.300 3.250 3.270 38,808 -0.03(-0.91%)
Apr 25, 2012 3.320 3.320 3.240 3.300 104,396 +0.09(+2.80%)
Apr 24, 2012 3.150 3.250 3.150 3.210 73,103 +0.07(+2.23%)
Apr 23, 2012 3.140 3.180 3.120 3.140 57,136 -0.09(-2.91%)
Apr 20, 2012 3.180 3.290 3.180 3.234 65,439 +0.12(+3.99%)
Apr 19, 2012 3.130 3.160 3.100 3.110 84,875 -0.06(-1.89%)
Apr 18, 2012 3.150 3.190 3.130 3.170 53,886 -0.10(-3.06%)
Apr 17, 2012 3.220 3.270 3.208 3.270 88,850 +0.13(+4.14%)
Apr 16, 2012 3.230 3.230 3.120 3.140 54,710 +0.01(+0.32%)
Apr 13, 2012 3.180 3.190 3.110 3.130 71,068 -0.11(-3.40%)
Apr 12, 2012 3.210 3.250 3.200 3.240 36,933 +0.03(+0.93%)
Apr 11, 2012 3.260 3.290 3.210 3.210 90,822 +0.03(+0.94%)
Apr 10, 2012 3.300 3.300 3.180 3.180 78,160 -0.08(-2.45%)
Apr 09, 2012 3.280 3.340 3.260 3.260 68,515 -0.07(-2.10%)
Apr 05, 2012 3.340 3.350 3.300 3.330 45,138 -0.04(-1.19%)
Apr 04, 2012 3.410 3.420 3.360 3.370 38,114 -0.06(-1.75%)
Apr 03, 2012 3.470 3.520 3.410 3.430 62,645 -0.11(-3.11%)
Apr 02, 2012 3.500 3.550 3.460 3.540 51,092 -0.02(-0.56%)
Mar 30, 2012 3.600 3.640 3.530 3.560 247,011 +0.00(+0.00%)
Mar 29, 2012 3.600 3.600 3.530 3.560 84,346 -0.07(-1.93%)
Mar 28, 2012 3.700 3.730 3.620 3.630 119,950 -0.04(-1.09%)
Mar 27, 2012 3.698 3.730 3.670 3.670 81,637 -0.04(-1.08%)
Mar 26, 2012 3.680 3.710 3.650 3.710 61,379 +0.06(+1.64%)
Mar 23, 2012 3.680 3.680 3.640 3.650 193,177 -0.02(-0.54%)
Mar 22, 2012 3.650 3.750 3.650 3.670 587,265 -0.02(-0.54%)
Mar 21, 2012 3.720 3.750 3.670 3.690 506,629 -0.02(-0.54%)
Mar 20, 2012 3.710 3.770 3.710 3.710 85,906 -0.07(-1.85%)
Mar 19, 2012 3.710 3.780 3.700 3.780 80,049 +0.05(+1.34%)
Mar 16, 2012 3.680 3.740 3.680 3.730 56,410 +0.07(+1.91%)
Mar 15, 2012 3.688 3.690 3.630 3.660 52,158 +0.04(+1.10%)
Mar 14, 2012 3.660 3.700 3.620 3.620 181,080 -0.06(-1.63%)
Mar 13, 2012 3.640 3.710 3.640 3.680 64,935 +0.02(+0.60%)
Mar 12, 2012 3.650 3.700 3.610 3.658 55,399 -0.01(-0.33%)
Mar 09, 2012 3.660 3.710 3.630 3.670 110,254 -0.08(-2.13%)
Mar 08, 2012 3.790 3.790 3.690 3.750 102,781 -0.20(-5.06%)
Mar 07, 2012 3.910 3.980 3.900 3.950 52,111 -0.03(-0.75%)
Mar 06, 2012 4.020 4.020 3.910 3.980 67,044 -0.09(-2.21%)
Mar 05, 2012 4.080 4.110 4.050 4.070 87,249 +0.00(+0.00%)
Mar 02, 2012 4.100 4.100 4.050 4.070 604,057 +0.03(+0.74%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.