Indicators

Eni ADR [Cdi] (NY: E )

31.38 -0.32 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.15	15.28	15.10	15.24	341,946	+0.09(+0.63%)
Jan 29, 2004	15.32	15.36	15.14	15.14	540,140	-0.22(-1.40%)
Jan 28, 2004	15.41	15.55	15.34	15.36	707,137	-0.05(-0.34%)
Jan 27, 2004	15.38	15.49	15.38	15.41	308,302	-0.08(-0.50%)
Jan 26, 2004	15.61	15.61	15.43	15.49	269,152	-0.07(-0.42%)
Jan 23, 2004	15.72	15.74	15.55	15.55	407,399	-0.22(-1.41%)
Jan 22, 2004	15.80	15.82	15.69	15.78	1,630,820	-0.05(-0.30%)
Jan 21, 2004	15.76	15.87	15.72	15.82	430,032	+0.30(+1.92%)
Jan 20, 2004	15.48	15.55	15.42	15.53	536,470	+0.43(+2.85%)
Jan 16, 2004	15.01	15.12	14.97	15.10	441,655	-0.16(-1.05%)
Jan 15, 2004	15.30	15.37	15.20	15.26	375,590	-0.11(-0.70%)
Jan 14, 2004	15.28	15.38	15.23	15.37	269,764	-0.08(-0.54%)
Jan 13, 2004	15.48	15.53	15.44	15.45	211,040	+0.00(+0.00%)
Jan 12, 2004	15.42	15.46	15.38	15.45	343,781	+0.04(+0.27%)
Jan 09, 2004	15.37	15.49	15.35	15.41	226,332	-0.25(-1.63%)
Jan 08, 2004	15.54	15.69	15.45	15.66	253,248	+0.15(+0.99%)
Jan 07, 2004	15.57	15.57	15.44	15.51	821,527	-0.60(-3.73%)
Jan 06, 2004	16.02	16.12	15.97	16.11	467,346	+0.00(+0.03%)
Jan 05, 2004	15.93	16.14	15.93	16.11	316,866	+0.27(+1.69%)

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.