Eni ADR [Cdi] (NY: E )

31.51 +0.07 (+0.22%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.55 19.77 19.54 19.61 733,717 +0.04(+0.21%)
Dec 30, 2010 19.52 19.62 19.40 19.57 858,567 -0.02(-0.11%)
Dec 29, 2010 19.65 19.67 19.52 19.59 757,638 +0.13(+0.69%)
Dec 28, 2010 19.53 19.54 19.38 19.46 576,050 -0.03(-0.16%)
Dec 27, 2010 19.39 19.50 19.36 19.49 638,424 -0.11(-0.55%)
Dec 23, 2010 19.58 19.64 19.50 19.60 758,175 +0.04(+0.18%)
Dec 22, 2010 19.54 19.58 19.49 19.56 935,668 +0.04(+0.23%)
Dec 21, 2010 19.48 19.53 19.44 19.52 733,162 +0.17(+0.88%)
Dec 20, 2010 19.49 19.51 19.28 19.35 881,600 +0.06(+0.30%)
Dec 17, 2010 19.36 19.39 19.14 19.29 1,126,377 -0.25(-1.29%)
Dec 16, 2010 19.45 19.55 19.36 19.54 1,328,714 +0.13(+0.65%)
Dec 15, 2010 19.61 19.71 19.35 19.41 1,095,780 -0.44(-2.24%)
Dec 14, 2010 19.88 19.99 19.81 19.86 1,627,238 +0.23(+1.19%)
Dec 13, 2010 19.61 19.74 19.57 19.62 986,160 +0.29(+1.51%)
Dec 10, 2010 19.24 19.33 19.18 19.33 879,922 +0.06(+0.33%)
Dec 09, 2010 19.20 19.27 19.03 19.27 1,593,580 +0.02(+0.09%)
Dec 08, 2010 19.27 19.40 19.11 19.25 2,074,667 +0.23(+1.23%)
Dec 07, 2010 19.30 19.33 19.01 19.02 1,576,486 +0.16(+0.86%)
Dec 06, 2010 18.96 18.96 18.79 18.86 1,024,087 -0.12(-0.64%)
Dec 03, 2010 18.88 19.01 18.85 18.98 1,321,006 +0.17(+0.93%)
Dec 02, 2010 18.33 18.84 18.31 18.80 2,750,805 +0.39(+2.09%)
Dec 01, 2010 18.37 18.48 18.17 18.42 2,443,631 +0.34(+1.88%)
Nov 30, 2010 17.89 18.29 17.85 18.08 2,662,795 -0.09(-0.52%)
Nov 29, 2010 18.08 18.21 17.93 18.17 3,458,641 -0.43(-2.31%)
Nov 26, 2010 18.52 18.67 18.51 18.60 982,116 -0.33(-1.73%)
Nov 24, 2010 18.85 18.93 18.93 18.93 2,694,234 -0.12(-0.61%)
Nov 23, 2010 19.20 19.27 18.98 19.05 2,725,107 -0.74(-3.76%)
Nov 22, 2010 19.77 19.86 19.56 19.79 1,849,252 -0.28(-1.39%)
Nov 19, 2010 19.84 20.07 19.73 20.07 1,491,986 +0.13(+0.67%)
Nov 18, 2010 19.88 19.98 19.85 19.93 1,070,561 +0.37(+1.90%)
Nov 17, 2010 19.42 19.60 19.41 19.56 2,278,256 +0.08(+0.41%)
Nov 16, 2010 19.79 19.84 19.36 19.48 2,027,544 -0.39(-1.94%)
Nov 15, 2010 20.02 20.10 19.87 19.87 1,670,871 +0.10(+0.50%)
Nov 12, 2010 19.97 20.09 19.64 19.77 2,317,336 -0.42(-2.07%)
Nov 11, 2010 20.05 20.18 19.90 20.18 2,195,415 -0.27(-1.32%)
Nov 10, 2010 20.43 20.50 20.06 20.45 2,208,472 -0.04(-0.20%)
Nov 09, 2010 20.84 20.95 20.39 20.49 1,731,330 -0.01(-0.04%)
Nov 08, 2010 20.42 20.57 20.30 20.50 1,558,168 -0.27(-1.32%)
Nov 05, 2010 20.86 20.91 20.59 20.78 1,508,765 -0.27(-1.30%)
Nov 04, 2010 21.03 21.12 20.96 21.05 1,613,923 +0.46(+2.22%)
Nov 03, 2010 20.55 20.62 20.30 20.59 1,660,210 +0.10(+0.48%)
Nov 02, 2010 20.59 20.64 20.44 20.49 1,423,877 +0.42(+2.10%)
Nov 01, 2010 20.21 20.34 19.95 20.07 2,222,936 -0.07(-0.36%)
Oct 29, 2010 20.17 20.27 20.08 20.14 1,219,892 -0.01(-0.07%)
Oct 28, 2010 20.16 20.22 20.06 20.16 1,973,366 +0.61(+3.10%)
Oct 27, 2010 19.70 19.75 19.37 19.55 3,851,839 -0.63(-3.13%)
Oct 25, 2010 20.32 20.41 20.18 20.18 987,094 -0.05(-0.27%)
Oct 22, 2010 20.26 20.31 20.10 20.24 1,361,369 -0.05(-0.27%)
Oct 21, 2010 20.37 20.52 20.13 20.29 986,871 -0.04(-0.18%)
Oct 20, 2010 20.06 20.41 20.06 20.33 1,713,239 +0.45(+2.28%)
Oct 19, 2010 20.02 20.09 19.73 19.88 1,235,462 -0.62(-3.04%)
Oct 18, 2010 20.29 20.53 20.24 20.50 852,072 +0.14(+0.68%)
Oct 15, 2010 20.54 20.54 20.25 20.36 1,524,182 +0.00(+0.02%)
Oct 14, 2010 20.50 20.56 20.25 20.36 1,732,791 +0.15(+0.73%)
Oct 13, 2010 20.07 20.31 20.06 20.21 1,283,779 +0.34(+1.72%)
Oct 12, 2010 19.76 19.94 19.56 19.87 1,492,461 -0.39(-1.95%)
Oct 11, 2010 20.35 20.39 20.18 20.26 956,737 +0.01(+0.07%)
Oct 08, 2010 20.25 20.32 20.14 20.25 1,079,336 +0.09(+0.44%)
Oct 07, 2010 20.36 20.38 20.03 20.16 15,701 +0.04(+0.20%)
Oct 06, 2010 20.09 20.17 20.04 20.12 1,450,419 +0.27(+1.38%)
Oct 05, 2010 19.73 19.91 19.69 19.84 3,425 +0.51(+2.62%)
Oct 04, 2010 19.43 19.52 19.23 19.34 1,158,432 -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.