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, 2006 23.36 23.36 23.17 23.22 508,457 -0.14(-0.62%)
Aug 30, 2006 23.38 23.39 23.22 23.36 502,924 -0.10(-0.42%)
Aug 29, 2006 23.46 23.49 23.24 23.46 558,512 -0.15(-0.63%)
Aug 28, 2006 23.53 23.64 23.51 23.61 615,417 +0.09(+0.40%)
Aug 25, 2006 23.47 23.58 23.45 23.51 386,743 -0.06(-0.24%)
Aug 24, 2006 23.55 23.61 23.43 23.57 407,556 -0.02(-0.06%)
Aug 23, 2006 23.71 23.77 23.47 23.58 608,831 -0.22(-0.91%)
Aug 22, 2006 23.62 23.80 23.61 23.80 359,081 -0.08(-0.32%)
Aug 21, 2006 23.91 23.99 23.77 23.88 374,625 +0.11(+0.46%)
Aug 18, 2006 23.74 23.79 23.54 23.77 326,150 +0.28(+1.18%)
Aug 17, 2006 23.44 23.63 23.32 23.49 578,798 -0.17(-0.72%)
Aug 16, 2006 23.80 23.88 23.56 23.66 452,079 -0.03(-0.11%)
Aug 15, 2006 23.47 23.71 23.47 23.69 593,288 +0.32(+1.35%)
Aug 14, 2006 23.51 23.52 23.32 23.37 386,216 -0.15(-0.65%)
Aug 11, 2006 23.44 23.57 23.42 23.52 370,146 -0.06(-0.27%)
Aug 10, 2006 23.53 23.59 23.35 23.59 1,752,992 +0.05(+0.21%)
Aug 09, 2006 23.53 23.73 23.51 23.54 1,073,292 +0.29(+1.26%)
Aug 08, 2006 23.23 23.39 23.18 23.25 466,832 +0.00(+0.02%)
Aug 07, 2006 23.22 23.29 23.17 23.24 623,057 -0.11(-0.45%)
Aug 04, 2006 23.34 23.48 23.30 23.35 576,690 +0.17(+0.75%)
Aug 03, 2006 23.12 23.28 23.06 23.17 289,794 -0.10(-0.44%)
Aug 02, 2006 23.39 23.41 23.12 23.28 694,979 -0.06(-0.26%)
Aug 01, 2006 23.20 23.34 23.01 23.34 404,921 +0.04(+0.16%)
Jul 31, 2006 23.26 23.42 23.15 23.30 565,889 +0.08(+0.34%)
Jul 28, 2006 23.13 23.26 23.04 23.22 860,162 +0.32(+1.41%)
Jul 27, 2006 23.16 23.19 22.82 22.90 787,450 +0.17(+0.77%)
Jul 26, 2006 22.41 22.80 22.36 22.72 899,152 +0.38(+1.68%)
Jul 25, 2006 22.35 22.50 22.21 22.35 564,308 +0.02(+0.07%)
Jul 24, 2006 22.00 22.40 21.99 22.33 819,064 +0.33(+1.50%)
Jul 21, 2006 22.13 22.26 22.00 22.00 928,659 +0.22(+1.03%)
Jul 20, 2006 22.03 22.03 21.77 21.78 468,149 -0.27(-1.21%)
Jul 19, 2006 21.48 22.15 21.45 22.04 860,425 +0.38(+1.73%)
Jul 18, 2006 21.77 21.77 21.46 21.67 960,272 -0.17(-0.78%)
Jul 17, 2006 22.01 22.01 21.75 21.84 736,604 -0.44(-1.99%)
Jul 14, 2006 22.40 22.40 22.08 22.28 1,075,663 -0.04(-0.17%)
Jul 13, 2006 22.53 22.54 22.27 22.32 1,007,957 -0.28(-1.26%)
Jul 12, 2006 22.71 22.71 22.52 22.60 534,538 -0.24(-1.03%)
Jul 11, 2006 22.71 22.89 22.63 22.84 357,237 +0.13(+0.57%)
Jul 10, 2006 22.62 22.83 22.57 22.71 410,717 +0.10(+0.45%)
Jul 07, 2006 22.76 22.87 22.52 22.61 596,449 -0.02(-0.10%)
Jul 06, 2006 22.55 22.67 22.47 22.63 489,752 +0.17(+0.78%)
Jul 05, 2006 22.33 22.48 22.18 22.46 982,139 -0.23(-1.02%)
Jul 03, 2006 22.60 22.77 22.55 22.69 453,659 +0.39(+1.74%)
Jun 30, 2006 22.25 22.38 22.12 22.30 751,094 +0.24(+1.07%)
Jun 29, 2006 21.53 22.07 21.51 22.07 727,120 +0.50(+2.32%)
Jun 28, 2006 21.45 21.57 21.33 21.56 1,010,064 +0.17(+0.80%)
Jun 27, 2006 21.60 21.73 21.34 21.39 2,062,018 +0.01(+0.05%)
Jun 26, 2006 21.24 21.42 21.12 21.38 1,630,224 +0.13(+0.61%)
Jun 23, 2006 21.11 21.37 21.11 21.25 3,448,815 +0.17(+0.79%)
Jun 22, 2006 21.02 21.14 20.85 21.09 1,048,265 -0.17(-0.79%)
Jun 21, 2006 21.04 21.34 21.02 21.25 1,181,307 +0.33(+1.58%)
Jun 20, 2006 20.98 21.18 20.88 20.92 831,973 +0.18(+0.86%)
Jun 19, 2006 20.94 20.95 20.67 20.74 1,689,500 -1.22(-5.56%)
Jun 16, 2006 21.73 22.05 21.67 21.97 911,798 +0.05(+0.23%)
Jun 15, 2006 21.37 21.95 21.37 21.92 997,946 +0.55(+2.56%)
Jun 14, 2006 21.53 21.55 21.14 21.37 1,063,018 +0.02(+0.09%)
Jun 13, 2006 21.55 21.75 21.28 21.35 1,694,506 -0.20(-0.92%)
Jun 12, 2006 21.96 21.98 21.54 21.55 1,110,175 -0.15(-0.68%)
Jun 09, 2006 21.80 21.95 21.61 21.70 896,781 -0.27(-1.23%)
Jun 08, 2006 21.77 22.01 21.39 21.97 1,506,403 -0.24(-1.06%)
Jun 07, 2006 22.53 22.57 22.17 22.20 5,358,297 -0.35(-1.53%)
Jun 06, 2006 22.70 22.71 22.41 22.55 1,034,302 -0.33(-1.46%)
Jun 05, 2006 23.26 23.31 22.87 22.88 1,162,602 -0.19(-0.82%)
Jun 02, 2006 23.12 23.13 22.85 23.07 750,303 +0.16(+0.68%)
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.