Skip to main content

Eni ADR [Cdi] (NY: E )

31.72 +0.25 (+0.79%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.57 18.62 18.42 18.58 480,478 -0.15(-0.78%)
Oct 28, 2016 18.50 18.83 18.48 18.73 902,702 -0.42(-2.17%)
Oct 27, 2016 19.02 19.20 19.00 19.15 638,111 +0.31(+1.66%)
Oct 26, 2016 18.85 18.95 18.80 18.83 443,816 -0.13(-0.71%)
Oct 25, 2016 19.02 19.12 18.86 18.97 363,685 -0.14(-0.74%)
Oct 24, 2016 19.23 19.26 19.02 19.11 468,830 -0.04(-0.20%)
Oct 21, 2016 18.96 19.18 18.93 19.15 228,960 +0.00(+0.00%)
Oct 20, 2016 19.10 20.01 19.03 19.15 741,350 +0.15(+0.81%)
Oct 19, 2016 19.00 19.15 18.95 18.99 325,651 -0.03(-0.13%)
Oct 18, 2016 18.99 19.08 18.91 19.02 453,613 +0.27(+1.47%)
Oct 17, 2016 18.73 18.80 18.62 18.74 764,188 -0.05(-0.27%)
Oct 14, 2016 18.97 19.05 18.77 18.80 1,359,940 +0.22(+1.17%)
Oct 13, 2016 18.45 18.64 18.38 18.58 627,867 -0.10(-0.51%)
Oct 12, 2016 18.72 18.76 18.61 18.67 596,116 -0.10(-0.54%)
Oct 11, 2016 19.15 19.15 18.74 18.78 865,612 -0.50(-2.62%)
Oct 10, 2016 19.24 19.43 19.22 19.28 665,514 +0.34(+1.79%)
Oct 07, 2016 19.06 19.08 18.85 18.94 471,595 -0.01(-0.03%)
Oct 06, 2016 19.05 19.12 18.94 18.95 366,021 -0.05(-0.27%)
Oct 05, 2016 19.00 19.09 18.86 19.00 824,053 +0.50(+2.73%)
Oct 04, 2016 18.57 18.62 18.43 18.50 1,106,413 -0.03(-0.14%)
Oct 03, 2016 18.46 18.59 18.41 18.52 485,329 +0.07(+0.38%)
Sep 30, 2016 18.47 18.54 18.35 18.45 1,318,940 -0.03(-0.14%)
Sep 29, 2016 18.48 18.66 18.39 18.48 826,030 +0.27(+1.51%)
Sep 28, 2016 17.89 18.23 17.68 18.20 1,169,114 +0.53(+3.00%)
Sep 27, 2016 17.54 17.75 17.48 17.67 533,097 -0.13(-0.72%)
Sep 26, 2016 17.88 17.95 17.78 17.80 729,575 -0.14(-0.78%)
Sep 23, 2016 18.03 18.09 17.91 17.94 656,232 -0.26(-1.40%)
Sep 22, 2016 18.34 18.37 18.15 18.19 934,947 +0.15(+0.85%)
Sep 21, 2016 17.93 18.05 17.83 18.04 631,020 +0.29(+1.62%)
Sep 20, 2016 17.89 18.00 17.73 17.75 744,661 -0.35(-1.91%)
Sep 19, 2016 18.16 18.22 18.05 18.10 537,357 +0.19(+1.07%)
Sep 16, 2016 17.98 18.08 17.83 17.91 723,958 -0.42(-2.31%)
Sep 15, 2016 18.18 18.46 18.10 18.33 535,766 +0.13(+0.71%)
Sep 14, 2016 18.16 18.45 18.16 18.20 366,157 -0.04(-0.24%)
Sep 13, 2016 18.62 18.67 18.23 18.24 459,704 -0.75(-3.95%)
Sep 12, 2016 18.59 19.04 18.55 18.99 422,056 -0.02(-0.10%)
Sep 09, 2016 19.33 19.34 19.00 19.01 382,136 -0.57(-2.91%)
Sep 08, 2016 19.35 19.59 19.22 19.58 347,380 +0.26(+1.35%)
Sep 07, 2016 19.37 19.39 19.29 19.32 476,346 +0.02(+0.13%)
Sep 06, 2016 19.17 19.33 19.15 19.30 619,894 +0.36(+1.90%)
Sep 02, 2016 18.93 18.94 18.94 18.94 341,616 +0.25(+1.36%)
Sep 01, 2016 18.62 18.70 18.51 18.68 289,183 +0.01(+0.07%)
Aug 31, 2016 18.87 18.95 18.66 18.67 281,768 -0.17(-0.92%)
Aug 30, 2016 18.91 18.96 18.85 18.85 302,968 +0.14(+0.76%)
Aug 29, 2016 18.60 18.76 18.60 18.70 221,122 -0.05(-0.26%)
Aug 26, 2016 18.88 19.12 18.70 18.75 544,712 +0.16(+0.87%)
Aug 25, 2016 18.71 18.79 18.59 18.59 390,588 -0.21(-1.12%)
Aug 24, 2016 18.87 18.92 18.76 18.80 379,092 -0.21(-1.11%)
Aug 23, 2016 19.00 19.19 19.00 19.01 221,208 +0.14(+0.72%)
Aug 22, 2016 18.77 18.93 18.71 18.88 354,361 -0.02(-0.10%)
Aug 19, 2016 18.89 18.96 18.77 18.89 417,696 -0.56(-2.87%)
Aug 18, 2016 19.17 19.48 19.15 19.45 410,309 +0.31(+1.62%)
Aug 17, 2016 19.06 19.15 18.92 19.14 426,281 -0.11(-0.55%)
Aug 16, 2016 19.21 19.30 19.11 19.25 745,403 +0.20(+1.04%)
Aug 15, 2016 18.95 19.24 18.94 19.05 441,976 +0.17(+0.92%)
Aug 12, 2016 18.98 19.01 18.83 18.88 327,443 -0.06(-0.33%)
Aug 11, 2016 18.59 18.98 18.58 18.94 261,271 +0.32(+1.70%)
Aug 10, 2016 18.75 18.78 18.58 18.62 234,898 +0.04(+0.23%)
Aug 09, 2016 18.74 18.76 18.52 18.58 242,407 -0.06(-0.30%)
Aug 08, 2016 18.47 18.71 18.47 18.63 355,563 +0.17(+0.94%)
Aug 05, 2016 18.38 18.52 18.33 18.46 568,151 +0.14(+0.74%)
Aug 04, 2016 18.34 18.41 18.22 18.32 495,881 -0.04(-0.20%)
Aug 03, 2016 18.24 18.42 18.19 18.36 466,013 +0.04(+0.20%)
Aug 02, 2016 18.47 18.48 18.13 18.32 469,942 -0.08(-0.44%)
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.