Eni ADR [Cdi] (NY: E )

31.60 +0.16 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.07 14.19 14.02 14.15 368,170 +0.09(+0.63%)
Jan 29, 2004 14.23 14.27 14.07 14.07 581,564 -0.20(-1.40%)
Jan 28, 2004 14.32 14.44 14.25 14.27 761,368 -0.05(-0.34%)
Jan 27, 2004 14.28 14.38 14.28 14.31 331,946 -0.07(-0.50%)
Jan 26, 2004 14.50 14.50 14.33 14.39 289,794 -0.06(-0.42%)
Jan 23, 2004 14.60 14.62 14.44 14.45 438,643 -0.21(-1.41%)
Jan 22, 2004 14.67 14.69 14.57 14.65 1,755,889 -0.04(-0.30%)
Jan 21, 2004 14.64 14.74 14.60 14.70 463,012 +0.28(+1.92%)
Jan 20, 2004 14.38 14.44 14.32 14.42 577,612 +0.40(+2.85%)
Jan 16, 2004 13.94 14.04 13.90 14.02 475,526 -0.15(-1.05%)
Jan 15, 2004 14.21 14.27 14.11 14.17 404,394 -0.10(-0.70%)
Jan 14, 2004 14.19 14.28 14.14 14.27 290,452 -0.08(-0.54%)
Jan 13, 2004 14.38 14.42 14.34 14.35 227,225 +0.00(+0.00%)
Jan 12, 2004 14.32 14.36 14.29 14.35 370,146 +0.04(+0.26%)
Jan 09, 2004 14.27 14.38 14.25 14.31 243,690 -0.24(-1.63%)
Jan 08, 2004 14.43 14.57 14.35 14.55 272,670 +0.14(+0.99%)
Jan 07, 2004 14.46 14.46 14.34 14.40 884,531 -0.56(-3.73%)
Jan 06, 2004 14.88 14.97 14.83 14.96 503,188 +0.00(+0.03%)
Jan 05, 2004 14.80 14.99 14.80 14.96 341,166 +0.25(+1.69%)
Jan 02, 2004 14.64 14.74 14.58 14.71 261,473 +0.29(+2.00%)
Dec 31, 2003 14.41 14.47 14.40 14.42 179,804 +0.05(+0.32%)
Dec 30, 2003 14.42 14.45 14.28 14.38 466,963 -0.02(-0.13%)
Dec 29, 2003 14.27 14.41 14.21 14.39 400,443 +0.12(+0.86%)
Dec 26, 2003 14.29 14.32 14.27 14.27 165,314 -0.02(-0.17%)
Dec 24, 2003 14.08 14.31 14.08 14.29 266,742 +0.14(+0.98%)
Dec 23, 2003 14.07 14.20 14.06 14.16 327,335 -0.07(-0.50%)
Dec 22, 2003 14.23 14.35 14.17 14.23 332,604 +0.00(+0.00%)
Dec 19, 2003 14.26 14.27 14.19 14.23 356,973 -0.04(-0.30%)
Dec 18, 2003 14.10 14.11 14.10 14.27 593,419 +0.22(+1.57%)
Dec 17, 2003 13.93 14.05 13.93 14.05 344,460 +0.16(+1.18%)
Dec 16, 2003 13.85 13.93 13.85 13.89 357,632 +0.16(+1.16%)
Dec 15, 2003 13.79 13.85 13.72 13.73 297,697 -0.06(-0.43%)
Dec 12, 2003 13.67 13.79 13.71 13.79 591,443 +0.11(+0.83%)
Dec 11, 2003 13.51 13.70 13.49 13.67 366,194 +0.23(+1.72%)
Dec 10, 2003 13.53 13.54 13.42 13.44 399,784 -0.09(-0.68%)
Dec 09, 2003 13.33 13.57 13.48 13.53 295,721 +0.20(+1.53%)
Dec 08, 2003 13.29 13.30 13.28 13.33 315,480 +0.10(+0.79%)
Dec 05, 2003 13.15 13.26 13.14 13.23 214,711 +0.04(+0.29%)
Dec 04, 2003 13.12 13.20 13.05 13.19 355,656 -0.02(-0.13%)
Dec 03, 2003 13.22 13.25 13.17 13.20 337,215 -0.02(-0.15%)
Dec 02, 2003 13.15 13.24 13.14 13.22 343,801 +0.01(+0.10%)
Dec 01, 2003 13.11 13.22 13.11 13.21 960,272 +0.26(+1.98%)
Nov 28, 2003 12.86 12.98 12.86 12.95 2,208,364 +0.15(+1.15%)
Nov 26, 2003 12.79 12.82 12.77 12.81 1,286,291 +0.16(+1.26%)
Nov 25, 2003 12.62 12.65 12.60 12.65 1,483,878 +0.12(+0.98%)
Nov 24, 2003 12.50 12.54 12.46 12.52 193,635 +0.07(+0.60%)
Nov 21, 2003 12.48 12.47 12.42 12.45 291,111 -0.03(-0.21%)
Nov 20, 2003 12.46 12.55 12.44 12.48 1,103,852 -0.03(-0.28%)
Nov 19, 2003 12.54 12.54 12.47 12.51 455,767 +0.00(+0.01%)
Nov 18, 2003 12.43 12.54 12.41 12.51 426,129 +0.10(+0.84%)
Nov 17, 2003 12.46 12.46 12.35 12.40 255,545 -0.13(-1.04%)
Nov 14, 2003 12.47 12.61 12.47 12.54 219,321 +0.14(+1.11%)
Nov 13, 2003 12.22 12.40 12.21 12.40 254,228 +0.14(+1.18%)
Nov 12, 2003 12.16 12.26 12.11 12.25 348,411 +0.12(+0.98%)
Nov 11, 2003 12.07 12.15 12.05 12.13 405,053 +0.00(+0.02%)
Nov 10, 2003 12.16 12.16 12.09 12.13 130,407 -0.06(-0.50%)
Nov 07, 2003 12.05 12.22 12.05 12.19 145,555 +0.10(+0.82%)
Nov 06, 2003 12.06 12.12 12.06 12.09 202,855 +0.09(+0.76%)
Nov 05, 2003 12.15 12.01 11.96 12.00 140,945 -0.11(-0.94%)
Nov 04, 2003 12.15 12.17 12.12 12.12 134,359 +0.01(+0.10%)
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.