Eni ADR [Cdi] (NY: E )

31.68 +0.05 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.06 14.19 14.02 14.15 368,299 +0.09(+0.63%)
Jan 29, 2004 14.22 14.26 14.06 14.06 581,768 -0.20(-1.40%)
Jan 28, 2004 14.31 14.44 14.24 14.26 761,636 -0.05(-0.34%)
Jan 27, 2004 14.28 14.38 14.28 14.31 332,062 -0.07(-0.50%)
Jan 26, 2004 14.49 14.49 14.32 14.38 289,896 -0.06(-0.42%)
Jan 23, 2004 14.59 14.61 14.44 14.44 438,797 -0.21(-1.41%)
Jan 22, 2004 14.67 14.69 14.57 14.65 1,756,507 -0.04(-0.30%)
Jan 21, 2004 14.63 14.74 14.60 14.69 463,175 +0.28(+1.92%)
Jan 20, 2004 14.37 14.43 14.32 14.42 577,815 +0.40(+2.85%)
Jan 16, 2004 13.94 14.04 13.90 14.02 475,693 -0.15(-1.05%)
Jan 15, 2004 14.21 14.27 14.11 14.17 404,536 -0.10(-0.70%)
Jan 14, 2004 14.18 14.28 14.14 14.27 290,555 -0.08(-0.54%)
Jan 13, 2004 14.38 14.42 14.33 14.34 227,304 +0.00(+0.00%)
Jan 12, 2004 14.32 14.36 14.28 14.34 370,276 +0.04(+0.27%)
Jan 09, 2004 14.27 14.38 14.25 14.31 243,776 -0.24(-1.63%)
Jan 08, 2004 14.43 14.56 14.34 14.54 272,765 +0.14(+0.99%)
Jan 07, 2004 14.45 14.46 14.34 14.40 884,842 -0.56(-3.73%)
Jan 06, 2004 14.88 14.96 14.82 14.96 503,365 +0.00(+0.03%)
Jan 05, 2004 14.79 14.98 14.79 14.95 341,286 +0.25(+1.69%)
Jan 02, 2004 14.63 14.74 14.57 14.70 261,565 +0.29(+2.00%)
Dec 31, 2003 14.41 14.46 14.39 14.42 179,867 +0.05(+0.32%)
Dec 30, 2003 14.41 14.45 14.27 14.37 467,128 -0.02(-0.13%)
Dec 29, 2003 14.27 14.40 14.20 14.39 400,583 +0.12(+0.86%)
Dec 26, 2003 14.29 14.31 14.27 14.27 165,372 -0.02(-0.17%)
Dec 24, 2003 14.08 14.30 14.08 14.29 266,836 +0.14(+0.98%)
Dec 23, 2003 14.07 14.19 14.06 14.15 327,450 -0.07(-0.50%)
Dec 22, 2003 14.22 14.34 14.16 14.22 332,721 +0.00(+0.00%)
Dec 19, 2003 14.25 14.27 14.19 14.22 357,099 -0.04(-0.30%)
Dec 18, 2003 14.10 14.11 14.10 14.27 593,628 +0.22(+1.57%)
Dec 17, 2003 13.93 14.05 13.93 14.05 344,581 +0.16(+1.18%)
Dec 16, 2003 13.84 13.92 13.84 13.88 357,758 +0.16(+1.16%)
Dec 15, 2003 13.78 13.84 13.71 13.72 297,802 -0.06(-0.43%)
Dec 12, 2003 13.67 13.78 13.71 13.78 591,651 +0.11(+0.83%)
Dec 11, 2003 13.50 13.69 13.48 13.67 366,323 +0.23(+1.72%)
Dec 10, 2003 13.53 13.53 13.42 13.44 399,924 -0.09(-0.68%)
Dec 09, 2003 13.33 13.57 13.48 13.53 295,825 +0.20(+1.53%)
Dec 08, 2003 13.29 13.30 13.27 13.33 315,591 +0.10(+0.79%)
Dec 05, 2003 13.14 13.26 13.14 13.22 214,786 +0.04(+0.29%)
Dec 04, 2003 13.11 13.20 13.05 13.18 355,781 -0.02(-0.13%)
Dec 03, 2003 13.21 13.24 13.16 13.20 337,333 -0.02(-0.15%)
Dec 02, 2003 13.14 13.23 13.13 13.22 343,922 +0.01(+0.10%)
Dec 01, 2003 13.11 13.22 13.10 13.21 960,610 +0.26(+1.98%)
Nov 28, 2003 12.85 12.98 12.85 12.95 2,209,140 +0.15(+1.15%)
Nov 26, 2003 12.78 12.82 12.76 12.80 1,286,743 +0.16(+1.26%)
Nov 25, 2003 12.61 12.65 12.59 12.64 1,484,400 +0.12(+0.98%)
Nov 24, 2003 12.49 12.53 12.46 12.52 193,703 +0.07(+0.60%)
Nov 21, 2003 12.47 12.47 12.41 12.45 291,213 -0.03(-0.21%)
Nov 20, 2003 12.46 12.54 12.43 12.47 1,104,240 -0.03(-0.28%)
Nov 19, 2003 12.54 12.54 12.46 12.51 455,927 +0.00(+0.01%)
Nov 18, 2003 12.42 12.54 12.41 12.51 426,279 +0.10(+0.84%)
Nov 17, 2003 12.45 12.45 12.34 12.40 255,635 -0.13(-1.04%)
Nov 14, 2003 12.46 12.61 12.46 12.53 219,398 +0.14(+1.11%)
Nov 13, 2003 12.22 12.39 12.20 12.39 254,317 +0.14(+1.18%)
Nov 12, 2003 12.15 12.26 12.11 12.25 348,534 +0.12(+0.98%)
Nov 11, 2003 12.06 12.14 12.05 12.13 405,195 +0.00(+0.02%)
Nov 10, 2003 12.15 12.16 12.09 12.13 130,453 -0.06(-0.50%)
Nov 07, 2003 12.04 12.22 12.04 12.19 145,606 +0.10(+0.82%)
Nov 06, 2003 12.05 12.12 12.05 12.09 202,927 +0.09(+0.76%)
Nov 05, 2003 12.15 12.00 11.96 12.00 140,994 -0.11(-0.94%)
Nov 04, 2003 12.15 12.17 12.11 12.11 134,406 +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.