Eni ADR [Cdi] (NY: E )

31.98 -0.07 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.54 19.76 19.54 19.60 733,975 +0.04(+0.21%)
Dec 30, 2010 19.51 19.61 19.39 19.56 858,869 -0.02(-0.11%)
Dec 29, 2010 19.64 19.66 19.51 19.59 757,904 +0.13(+0.69%)
Dec 28, 2010 19.52 19.54 19.37 19.45 576,252 -0.03(-0.16%)
Dec 27, 2010 19.38 19.50 19.35 19.48 638,649 -0.11(-0.55%)
Dec 23, 2010 19.57 19.63 19.49 19.59 758,442 +0.04(+0.18%)
Dec 22, 2010 19.53 19.58 19.48 19.55 935,997 +0.04(+0.23%)
Dec 21, 2010 19.47 19.53 19.43 19.51 733,419 +0.17(+0.88%)
Dec 20, 2010 19.49 19.51 19.27 19.34 881,910 +0.06(+0.30%)
Dec 17, 2010 19.36 19.38 19.13 19.28 1,126,773 -0.25(-1.29%)
Dec 16, 2010 19.45 19.55 19.36 19.53 1,329,181 +0.13(+0.65%)
Dec 15, 2010 19.60 19.71 19.34 19.41 1,096,166 -0.44(-2.24%)
Dec 14, 2010 19.88 19.98 19.80 19.85 1,627,811 +0.23(+1.19%)
Dec 13, 2010 19.60 19.73 19.56 19.62 986,506 +0.29(+1.51%)
Dec 10, 2010 19.24 19.33 19.17 19.33 880,232 +0.06(+0.33%)
Dec 09, 2010 19.20 19.26 19.02 19.26 1,594,140 +0.02(+0.09%)
Dec 08, 2010 19.26 19.39 19.11 19.25 2,075,397 +0.23(+1.23%)
Dec 07, 2010 19.29 19.32 19.01 19.01 1,577,041 +0.16(+0.86%)
Dec 06, 2010 18.95 18.95 18.78 18.85 1,024,447 -0.12(-0.64%)
Dec 03, 2010 18.87 19.00 18.84 18.97 1,321,470 +0.17(+0.93%)
Dec 02, 2010 18.32 18.84 18.30 18.80 2,751,773 +0.39(+2.09%)
Dec 01, 2010 18.36 18.47 18.17 18.41 2,444,491 +0.34(+1.89%)
Nov 30, 2010 17.88 18.28 17.84 18.07 2,663,731 -0.09(-0.52%)
Nov 29, 2010 18.08 18.21 17.92 18.17 3,459,858 -0.43(-2.31%)
Nov 26, 2010 18.52 18.67 18.50 18.60 982,461 -0.33(-1.73%)
Nov 24, 2010 18.85 18.92 18.92 18.92 2,695,182 -0.12(-0.61%)
Nov 23, 2010 19.19 19.26 18.97 19.04 2,726,065 -0.74(-3.76%)
Nov 22, 2010 19.76 19.85 19.55 19.78 1,849,902 -0.28(-1.39%)
Nov 19, 2010 19.83 20.07 19.73 20.06 1,492,511 +0.13(+0.67%)
Nov 18, 2010 19.87 19.98 19.84 19.93 1,070,938 +0.37(+1.90%)
Nov 17, 2010 19.41 19.60 19.40 19.55 2,279,057 +0.08(+0.41%)
Nov 16, 2010 19.78 19.83 19.36 19.47 2,028,257 -0.39(-1.94%)
Nov 15, 2010 20.01 20.10 19.86 19.86 1,671,459 +0.10(+0.50%)
Nov 12, 2010 19.96 20.08 19.64 19.76 2,318,151 -0.42(-2.07%)
Nov 11, 2010 20.04 20.18 19.90 20.18 2,196,187 -0.27(-1.32%)
Nov 10, 2010 20.42 20.50 20.05 20.45 2,209,249 -0.04(-0.20%)
Nov 09, 2010 20.83 20.94 20.38 20.49 1,731,939 -0.01(-0.04%)
Nov 08, 2010 20.42 20.57 20.29 20.50 1,558,716 -0.27(-1.32%)
Nov 05, 2010 20.85 20.90 20.59 20.77 1,509,296 -0.27(-1.30%)
Nov 04, 2010 21.02 21.11 20.95 21.04 1,614,491 +0.46(+2.22%)
Nov 03, 2010 20.55 20.62 20.29 20.59 1,660,794 +0.10(+0.48%)
Nov 02, 2010 20.59 20.64 20.43 20.49 1,424,378 +0.42(+2.10%)
Nov 01, 2010 20.20 20.33 19.94 20.07 2,223,718 -0.07(-0.36%)
Oct 29, 2010 20.16 20.27 20.07 20.14 1,220,321 -0.01(-0.07%)
Oct 28, 2010 20.15 20.21 20.06 20.15 1,974,060 +0.61(+3.10%)
Oct 27, 2010 19.69 19.75 19.37 19.55 3,853,193 -0.63(-3.13%)
Oct 25, 2010 20.31 20.41 20.18 20.18 987,441 -0.05(-0.27%)
Oct 22, 2010 20.25 20.30 20.10 20.23 1,361,848 -0.05(-0.27%)
Oct 21, 2010 20.37 20.51 20.12 20.29 987,218 -0.04(-0.18%)
Oct 20, 2010 20.05 20.40 20.05 20.32 1,713,842 +0.45(+2.28%)
Oct 19, 2010 20.01 20.08 19.73 19.87 1,235,896 -0.62(-3.04%)
Oct 18, 2010 20.28 20.52 20.23 20.49 852,371 +0.14(+0.68%)
Oct 15, 2010 20.53 20.54 20.24 20.35 1,524,718 +0.00(+0.02%)
Oct 14, 2010 20.50 20.55 20.24 20.35 1,733,400 +0.15(+0.73%)
Oct 13, 2010 20.06 20.30 20.05 20.20 1,284,230 +0.34(+1.72%)
Oct 12, 2010 19.76 19.93 19.55 19.86 1,492,986 -0.39(-1.95%)
Oct 11, 2010 20.34 20.38 20.18 20.25 957,073 +0.01(+0.07%)
Oct 08, 2010 20.24 20.31 20.14 20.24 1,079,715 +0.09(+0.44%)
Oct 07, 2010 20.36 20.37 20.02 20.15 15,707 +0.04(+0.20%)
Oct 06, 2010 20.08 20.16 20.03 20.11 1,450,929 +0.27(+1.38%)
Oct 05, 2010 19.73 19.90 19.68 19.84 3,427 +0.51(+2.62%)
Oct 04, 2010 19.42 19.51 19.23 19.33 1,158,839 -0.40(-2.02%)
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.