Indicators

Eni ADR [Cdi] (NY: E )

31.25 +0.35 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.96	20.96	20.53	20.73	997,555	+0.07(+0.32%)
Jan 30, 2012	20.44	20.70	20.41	20.66	717,602	-0.05(-0.25%)
Jan 27, 2012	20.64	20.79	20.58	20.72	923,470	-0.02(-0.11%)
Jan 26, 2012	20.80	20.91	20.60	20.74	1,259,945	-0.02(-0.11%)
Jan 25, 2012	20.39	20.80	20.24	20.76	2,258,107	-0.14(-0.69%)
Jan 24, 2012	20.65	20.93	20.61	20.91	1,261,291	-0.01(-0.04%)
Jan 23, 2012	20.91	20.99	20.83	20.92	1,219,983	+0.11(+0.51%)
Jan 20, 2012	20.77	20.94	20.64	20.81	2,424,495	+0.08(+0.40%)
Jan 19, 2012	20.45	20.78	20.40	20.72	2,347,596	+0.66(+3.27%)
Jan 18, 2012	19.90	20.07	19.83	20.07	939,410	+0.38(+1.92%)
Jan 17, 2012	19.70	19.83	19.63	19.69	1,203,453	+0.39(+2.03%)
Jan 13, 2012	19.21	19.30	18.98	19.30	1,894,803	-0.33(-1.68%)
Jan 12, 2012	19.56	19.68	19.43	19.63	1,127,257	+0.06(+0.29%)
Jan 11, 2012	19.38	19.57	19.26	19.57	1,315,159	-0.13(-0.64%)
Jan 10, 2012	19.85	19.87	19.66	19.70	1,001,215	+0.30(+1.54%)
Jan 09, 2012	19.56	19.56	19.23	19.40	1,266,926	+0.11(+0.56%)
Jan 06, 2012	19.59	19.59	19.27	19.29	1,052,103	-0.11(-0.55%)
Jan 05, 2012	19.38	19.49	19.31	19.40	1,685,412	-0.55(-2.76%)

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.