Skip to main content

Eni ADR [Cdi] (NY: E )

32.05 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 19.19 19.38 19.10 19.35 2,150,867 +0.15(+0.76%)
Aug 28, 2009 19.43 19.46 19.18 19.21 529,215 -0.12(-0.61%)
Aug 27, 2009 19.17 19.38 18.96 19.33 624,433 +0.02(+0.08%)
Aug 26, 2009 19.30 19.35 19.13 19.31 835,117 -0.06(-0.29%)
Aug 25, 2009 19.47 19.57 19.33 19.37 1,009,140 +0.03(+0.15%)
Aug 24, 2009 19.43 19.46 19.23 19.34 911,510 +0.05(+0.25%)
Aug 21, 2009 19.06 19.42 19.06 19.29 810,564 +0.44(+2.36%)
Aug 20, 2009 18.67 18.90 18.66 18.84 813,859 +0.13(+0.72%)
Aug 19, 2009 18.28 18.83 18.28 18.71 997,983 +0.22(+1.21%)
Aug 18, 2009 18.29 18.56 18.23 18.49 567,387 +0.31(+1.68%)
Aug 17, 2009 18.30 18.30 18.13 18.18 705,886 -0.59(-3.13%)
Aug 14, 2009 18.95 18.96 18.63 18.77 1,497,240 -0.18(-0.97%)
Aug 13, 2009 18.91 19.03 18.78 18.95 1,015,112 +0.25(+1.33%)
Aug 12, 2009 18.51 18.80 18.51 18.70 2,525,498 +0.40(+2.21%)
Aug 11, 2009 18.51 18.51 18.23 18.30 2,362,014 -0.41(-2.18%)
Aug 10, 2009 18.62 18.85 18.58 18.71 1,516,547 +0.03(+0.18%)
Aug 07, 2009 18.77 18.82 18.66 18.67 1,198,544 -0.18(-0.95%)
Aug 06, 2009 18.91 18.93 18.73 18.85 1,331,303 +0.04(+0.22%)
Aug 05, 2009 19.03 19.03 18.65 18.81 1,338,003 -0.22(-1.14%)
Aug 04, 2009 18.97 19.08 18.88 19.03 2,681,301 -0.39(-2.00%)
Aug 03, 2009 19.14 19.55 19.09 19.42 1,735,216 +0.42(+2.19%)
Jul 31, 2009 18.90 19.13 18.71 19.00 3,968,968 -1.12(-5.57%)
Jul 30, 2009 20.07 20.40 19.96 20.12 910,393 +0.27(+1.38%)
Jul 29, 2009 20.00 20.06 19.71 19.85 995,136 -0.20(-1.00%)
Jul 28, 2009 19.86 20.13 19.70 20.05 1,148,824 -0.44(-2.15%)
Jul 27, 2009 20.34 20.50 20.19 20.49 891,775 +0.34(+1.70%)
Jul 24, 2009 20.11 20.20 19.88 20.15 3,248,176 +0.02(+0.10%)
Jul 23, 2009 19.84 20.37 19.82 20.13 4,137,351 +0.16(+0.82%)
Jul 22, 2009 19.79 20.14 19.78 19.96 870,584 -0.21(-1.03%)
Jul 21, 2009 20.39 20.39 19.99 20.17 887,696 +0.09(+0.45%)
Jul 20, 2009 20.00 20.08 19.81 20.08 803,138 +0.59(+3.03%)
Jul 17, 2009 19.52 19.57 19.40 19.49 785,242 -0.17(-0.87%)
Jul 16, 2009 19.52 19.72 19.41 19.66 981,368 +0.34(+1.77%)
Jul 15, 2009 18.89 19.35 18.87 19.32 1,240,501 +1.01(+5.53%)
Jul 14, 2009 18.33 18.40 18.12 18.31 1,075,264 -0.14(-0.77%)
Jul 13, 2009 18.09 18.48 17.88 18.45 1,189,753 +0.34(+1.87%)
Jul 10, 2009 17.98 18.14 17.90 18.11 694,357 -0.18(-1.00%)
Jul 09, 2009 18.40 18.45 18.18 18.29 831,118 +0.12(+0.67%)
Jul 08, 2009 18.28 18.42 17.93 18.17 1,225,678 +0.02(+0.13%)
Jul 07, 2009 18.70 18.71 18.13 18.15 1,263,842 -0.75(-3.95%)
Jul 06, 2009 18.61 18.91 18.53 18.89 1,101,356 -0.41(-2.13%)
Jul 02, 2009 19.58 19.60 19.31 19.31 818,385 -0.64(-3.21%)
Jul 01, 2009 19.98 20.11 19.92 19.95 1,401,187 +0.61(+3.14%)
Jun 30, 2009 19.58 19.62 19.06 19.34 1,245,330 -0.02(-0.11%)
Jun 29, 2009 19.40 19.48 19.24 19.36 1,587,799 +0.15(+0.76%)
Jun 26, 2009 19.24 19.33 19.06 19.21 796,786 +0.00(+0.02%)
Jun 25, 2009 19.14 19.25 19.12 19.21 949,000 -0.07(-0.34%)
Jun 24, 2009 19.27 19.57 19.16 19.27 832,641 +0.14(+0.75%)
Jun 23, 2009 19.12 19.27 18.91 19.13 854,428 +0.06(+0.30%)
Jun 22, 2009 19.29 19.34 18.99 19.07 1,581,472 -0.65(-3.31%)
Jun 19, 2009 19.64 19.85 19.51 19.73 1,294,879 +0.08(+0.42%)
Jun 18, 2009 19.52 19.89 19.44 19.64 826,590 +0.02(+0.10%)
Jun 17, 2009 19.67 19.80 19.39 19.62 1,213,359 -0.02(-0.10%)
Jun 16, 2009 19.86 19.91 19.64 19.64 2,099,192 -0.22(-1.11%)
Jun 15, 2009 20.13 20.17 19.70 19.86 2,344,934 -0.76(-3.68%)
Jun 12, 2009 20.61 20.70 20.48 20.62 889,753 -0.51(-2.39%)
Jun 11, 2009 20.84 21.27 20.83 21.13 1,314,342 +0.67(+3.27%)
Jun 10, 2009 20.68 20.68 20.25 20.46 880,003 +0.18(+0.88%)
Jun 09, 2009 20.29 20.39 20.09 20.28 662,638 +0.23(+1.14%)
Jun 08, 2009 19.81 20.14 19.75 20.05 1,013,526 -0.09(-0.45%)
Jun 05, 2009 20.42 20.44 20.02 20.14 1,358,312 -0.16(-0.80%)
Jun 04, 2009 20.35 20.39 20.16 20.31 901,917 +0.34(+1.70%)
Jun 03, 2009 20.35 20.37 19.81 19.97 973,232 -0.73(-3.53%)
Jun 02, 2009 20.46 20.75 20.42 20.70 812,873 +0.22(+1.08%)
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.