Indicators

Eni ADR [Cdi] (NY: E )

28.94 -0.51 (-1.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.64	15.93	15.55	15.66	1,284,367	+0.34(+2.21%)
Mar 30, 2009	15.67	15.67	15.14	15.32	1,758,267	-1.56(-9.23%)
Mar 26, 2009	16.85	17.01	16.63	16.88	3,576,449	-0.03(-0.19%)
Mar 25, 2009	16.68	17.06	16.56	16.91	4,778,251	+0.87(+5.45%)
Mar 24, 2009	16.28	16.30	16.01	16.04	1,715,092	-0.48(-2.92%)
Mar 23, 2009	16.30	16.53	16.23	16.52	3,336,105	+1.01(+6.51%)
Mar 20, 2009	16.02	16.08	15.50	15.51	2,088,021	-0.09(-0.55%)
Mar 19, 2009	15.48	15.78	15.32	15.60	2,952,818	+0.60(+4.01%)
Mar 18, 2009	14.57	15.13	14.22	14.99	2,210,224	+0.44(+3.00%)
Mar 17, 2009	14.08	14.58	14.01	14.56	1,692,886	+0.11(+0.76%)
Mar 16, 2009	14.75	14.81	14.45	14.45	2,226,200	-0.25(-1.72%)
Mar 13, 2009	14.81	14.88	14.46	14.70	0	+0.23(+1.58%)
Mar 12, 2009	13.90	14.52	13.79	14.47	2,318,942	+0.62(+4.49%)
Mar 11, 2009	14.16	14.40	13.69	13.85	2,250,326	-0.16(-1.17%)
Mar 10, 2009	13.55	14.27	13.54	14.01	7,934,972	+1.23(+9.62%)
Mar 09, 2009	12.56	13.00	12.51	12.78	3,396,847	+0.09(+0.68%)
Mar 06, 2009	13.66	13.73	12.41	12.70	0	-0.64(-4.81%)
Mar 05, 2009	13.84	13.85	13.07	13.34	4,055,143	-1.22(-8.39%)
Mar 04, 2009	14.30	14.77	14.20	14.56	4,088,969	-0.31(-2.06%)

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.