Indicators

Eni ADR [Cdi] (NY: E )

31.15 -0.10 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.72	16.72	16.59	16.60	274,658	-0.11(-0.67%)
May 27, 2004	16.92	16.94	16.69	16.71	525,459	+0.16(+0.98%)
May 26, 2004	16.64	16.66	16.53	16.55	192,688	-0.01(-0.08%)
May 25, 2004	16.54	16.64	16.45	16.56	288,727	+0.36(+2.22%)
May 24, 2004	16.05	16.24	16.05	16.20	967,114	+0.15(+0.94%)
May 21, 2004	16.21	16.22	16.01	16.05	311,360	+0.08(+0.52%)
May 20, 2004	15.95	16.16	15.95	15.97	1,236,267	-0.06(-0.38%)
May 19, 2004	16.10	16.19	15.99	16.03	307,690	+0.12(+0.75%)
May 18, 2004	15.98	16.01	15.91	15.91	235,508	-0.21(-1.31%)
May 17, 2004	16.26	16.30	16.07	16.12	254,471	-0.03(-0.20%)
May 14, 2004	16.12	16.28	16.06	16.15	397,000	+0.09(+0.56%)
May 13, 2004	16.05	16.14	16.01	16.06	270,987	-0.14(-0.86%)
May 12, 2004	16.19	16.28	16.03	16.20	305,855	+0.02(+0.10%)
May 11, 2004	15.93	16.18	15.93	16.18	775,648	+0.20(+1.26%)
May 10, 2004	16.07	16.12	15.91	15.98	342,557	-0.51(-3.11%)
May 07, 2004	16.63	16.68	16.45	16.50	678,998	-0.41(-2.41%)
May 06, 2004	17.08	17.12	16.90	16.90	855,783	-0.45(-2.59%)
May 05, 2004	17.22	17.43	17.20	17.35	709,584	+0.34(+1.97%)
May 04, 2004	16.92	17.09	16.92	17.02	527,906	+0.21(+1.27%)

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.