Skip to main content

Eni ADR [Cdi] (NY: E )

31.68 +0.05 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 19.18 19.37 19.10 19.35 2,151,623 +0.15(+0.76%)
Aug 28, 2009 19.43 19.46 19.18 19.20 529,402 -0.12(-0.61%)
Aug 27, 2009 19.16 19.37 18.96 19.32 624,652 +0.02(+0.08%)
Aug 26, 2009 19.29 19.34 19.13 19.30 835,410 -0.06(-0.29%)
Aug 25, 2009 19.46 19.56 19.33 19.36 1,009,495 +0.03(+0.15%)
Aug 24, 2009 19.42 19.45 19.22 19.33 911,831 +0.05(+0.25%)
Aug 21, 2009 19.05 19.41 19.05 19.28 810,849 +0.44(+2.36%)
Aug 20, 2009 18.66 18.89 18.65 18.84 814,145 +0.13(+0.72%)
Aug 19, 2009 18.27 18.83 18.27 18.70 998,334 +0.22(+1.21%)
Aug 18, 2009 18.28 18.56 18.23 18.48 567,586 +0.31(+1.68%)
Aug 17, 2009 18.29 18.29 18.12 18.17 706,135 -0.59(-3.13%)
Aug 14, 2009 18.94 18.95 18.63 18.76 1,497,767 -0.18(-0.97%)
Aug 13, 2009 18.91 19.02 18.78 18.94 1,015,469 +0.25(+1.33%)
Aug 12, 2009 18.51 18.80 18.51 18.70 2,526,386 +0.40(+2.21%)
Aug 11, 2009 18.51 18.51 18.22 18.29 2,362,845 -0.41(-2.18%)
Aug 10, 2009 18.62 18.85 18.57 18.70 1,517,080 +0.03(+0.17%)
Aug 07, 2009 18.76 18.82 18.65 18.67 1,198,966 -0.18(-0.95%)
Aug 06, 2009 18.90 18.92 18.73 18.85 1,331,771 +0.04(+0.22%)
Aug 05, 2009 19.02 19.03 18.65 18.81 1,338,473 -0.22(-1.14%)
Aug 04, 2009 18.96 19.07 18.87 19.02 2,682,244 -0.39(-2.00%)
Aug 03, 2009 19.14 19.54 19.08 19.41 1,735,826 +0.42(+2.19%)
Jul 31, 2009 18.90 19.12 18.71 18.99 3,970,364 -1.12(-5.57%)
Jul 30, 2009 20.07 20.39 19.95 20.11 910,713 +0.27(+1.38%)
Jul 29, 2009 19.99 20.06 19.71 19.84 995,486 -0.20(-1.00%)
Jul 28, 2009 19.86 20.12 19.69 20.04 1,149,228 -0.44(-2.15%)
Jul 27, 2009 20.33 20.49 20.18 20.48 892,089 +0.34(+1.70%)
Jul 24, 2009 20.10 20.19 19.87 20.14 3,249,318 +0.02(+0.10%)
Jul 23, 2009 19.83 20.37 19.81 20.12 4,138,805 +0.16(+0.82%)
Jul 22, 2009 19.78 20.14 19.77 19.96 870,890 -0.21(-1.03%)
Jul 21, 2009 20.38 20.38 19.98 20.16 888,008 +0.09(+0.45%)
Jul 20, 2009 19.99 20.07 19.80 20.07 803,421 +0.59(+3.03%)
Jul 17, 2009 19.51 19.56 19.40 19.48 785,518 -0.17(-0.87%)
Jul 16, 2009 19.52 19.71 19.40 19.65 981,713 +0.34(+1.77%)
Jul 15, 2009 18.89 19.35 18.87 19.31 1,240,937 +1.01(+5.53%)
Jul 14, 2009 18.32 18.39 18.12 18.30 1,075,642 -0.14(-0.77%)
Jul 13, 2009 18.08 18.47 17.88 18.44 1,190,171 +0.34(+1.87%)
Jul 10, 2009 17.97 18.13 17.89 18.10 694,601 -0.18(-1.00%)
Jul 09, 2009 18.39 18.44 18.17 18.29 831,410 +0.12(+0.67%)
Jul 08, 2009 18.28 18.41 17.93 18.17 1,226,109 +0.02(+0.13%)
Jul 07, 2009 18.70 18.70 18.12 18.14 1,264,287 -0.75(-3.95%)
Jul 06, 2009 18.60 18.91 18.52 18.89 1,101,744 -0.41(-2.13%)
Jul 02, 2009 19.58 19.59 19.30 19.30 818,672 -0.64(-3.21%)
Jul 01, 2009 19.97 20.10 19.91 19.94 1,401,680 +0.61(+3.14%)
Jun 30, 2009 19.57 19.62 19.05 19.33 1,245,768 -0.02(-0.11%)
Jun 29, 2009 19.39 19.47 19.24 19.35 1,588,358 +0.15(+0.76%)
Jun 26, 2009 19.23 19.33 19.05 19.21 797,066 +0.00(+0.02%)
Jun 25, 2009 19.14 19.25 19.11 19.20 949,334 -0.07(-0.34%)
Jun 24, 2009 19.27 19.56 19.15 19.27 832,933 +0.14(+0.75%)
Jun 23, 2009 19.11 19.26 18.90 19.12 854,728 +0.06(+0.30%)
Jun 22, 2009 19.28 19.34 18.98 19.07 1,582,028 -0.65(-3.31%)
Jun 19, 2009 19.63 19.84 19.51 19.72 1,295,335 +0.08(+0.42%)
Jun 18, 2009 19.52 19.88 19.43 19.64 826,881 +0.02(+0.10%)
Jun 17, 2009 19.67 19.80 19.38 19.62 1,213,786 -0.02(-0.10%)
Jun 16, 2009 19.86 19.91 19.63 19.64 2,099,931 -0.22(-1.11%)
Jun 15, 2009 20.13 20.17 19.69 19.86 2,345,759 -0.76(-3.68%)
Jun 12, 2009 20.60 20.70 20.47 20.62 890,066 -0.51(-2.39%)
Jun 11, 2009 20.83 21.26 20.82 21.12 1,314,805 +0.67(+3.27%)
Jun 10, 2009 20.67 20.67 20.24 20.45 880,312 +0.18(+0.89%)
Jun 09, 2009 20.29 20.39 20.08 20.27 662,871 +0.23(+1.14%)
Jun 08, 2009 19.80 20.14 19.74 20.05 1,013,882 -0.09(-0.45%)
Jun 05, 2009 20.41 20.44 20.01 20.14 1,358,789 -0.16(-0.80%)
Jun 04, 2009 20.35 20.39 20.16 20.30 902,235 +0.34(+1.70%)
Jun 03, 2009 20.34 20.36 19.80 19.96 973,574 -0.73(-3.53%)
Jun 02, 2009 20.45 20.75 20.42 20.69 813,159 +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.