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, 2010	15.83	16.17	15.77	15.83	1,534,437	-0.38(-2.34%)
May 27, 2010	15.78	16.21	15.70	16.21	2,014,496	+1.03(+6.81%)
May 26, 2010	15.58	15.72	15.11	15.18	2,139,052	-0.27(-1.75%)
May 25, 2010	14.88	15.45	14.80	15.45	12,865	+0.05(+0.33%)
May 24, 2010	15.67	15.75	15.40	15.40	1,749,021	-0.66(-4.11%)
May 21, 2010	15.54	16.16	15.45	16.06	3,237,506	+0.49(+3.18%)
May 20, 2010	15.54	15.93	15.46	15.57	2,550,142	-0.51(-3.15%)
May 19, 2010	15.89	16.12	15.68	16.07	2,351,212	+0.18(+1.11%)
May 18, 2010	16.46	16.47	15.82	15.90	5,318	-0.13(-0.82%)
May 17, 2010	16.14	16.24	15.66	16.03	2,491,326	-0.13(-0.78%)
May 14, 2010	16.15	16.42	15.90	16.15	4,345,589	-0.67(-4.01%)
May 13, 2010	16.86	17.06	16.75	16.83	2,458,578	-0.29(-1.67%)
May 12, 2010	17.05	17.27	17.00	17.11	1,340,085	+0.03(+0.17%)
May 11, 2010	17.27	17.36	17.07	17.09	1,963	-0.08(-0.48%)
May 10, 2010	17.12	17.19	17.05	17.17	2,881,879	+1.25(+7.88%)
May 07, 2010	16.26	16.45	15.52	15.91	5,132,427	-0.19(-1.17%)
May 06, 2010	16.73	16.86	15.32	16.10	4,564,582	-0.95(-5.56%)
May 05, 2010	17.22	17.44	17.05	17.05	1,787,264	-0.35(-2.00%)
May 04, 2010	17.71	17.72	17.30	17.40	2,087,585	-0.79(-4.34%)

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.