Skip to main content

Eni ADR [Cdi] (NY: E )

31.72 +0.25 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.70 19.84 19.53 19.70 1,341,733 +0.12(+0.61%)
Apr 28, 2016 19.38 19.72 19.37 19.58 823,247 +0.05(+0.25%)
Apr 27, 2016 19.43 19.61 19.34 19.54 460,469 +0.20(+1.03%)
Apr 26, 2016 19.30 19.37 19.19 19.34 684,855 +0.22(+1.13%)
Apr 25, 2016 19.10 19.13 18.89 19.12 938,500 +0.07(+0.38%)
Apr 22, 2016 19.02 19.24 19.02 19.05 267,142 +0.02(+0.09%)
Apr 21, 2016 18.92 19.16 18.83 19.03 262,409 +0.02(+0.13%)
Apr 20, 2016 18.72 19.04 18.69 19.01 529,705 +0.24(+1.28%)
Apr 19, 2016 18.62 18.80 18.60 18.77 455,495 +0.32(+1.73%)
Apr 18, 2016 17.99 18.50 17.99 18.45 889,230 +0.06(+0.33%)
Apr 15, 2016 18.49 18.50 18.32 18.39 664,122 -0.16(-0.84%)
Apr 14, 2016 18.33 18.63 18.32 18.54 1,225,004 +0.20(+1.08%)
Apr 13, 2016 18.18 18.39 18.03 18.35 1,190,812 +0.32(+1.80%)
Apr 12, 2016 17.54 18.05 17.43 18.02 5,528,326 +0.29(+1.66%)
Apr 11, 2016 17.77 17.87 17.64 17.73 449,897 +0.10(+0.58%)
Apr 08, 2016 17.46 17.68 17.43 17.62 330,304 +0.69(+4.05%)
Apr 07, 2016 16.99 17.09 16.80 16.94 621,161 -0.43(-2.46%)
Apr 06, 2016 17.14 17.36 17.00 17.36 256,849 +0.33(+1.94%)
Apr 05, 2016 17.00 17.15 16.91 17.03 935,571 -0.35(-2.04%)
Apr 04, 2016 17.50 17.58 17.36 17.39 555,050 -0.17(-0.96%)
Apr 01, 2016 17.57 17.63 17.44 17.56 720,078 -0.61(-3.38%)
Mar 31, 2016 18.05 18.29 18.04 18.17 465,424 -0.30(-1.63%)
Mar 30, 2016 18.50 18.65 18.31 18.47 355,443 +0.57(+3.16%)
Mar 29, 2016 17.65 18.00 17.59 17.91 303,975 +0.14(+0.78%)
Mar 28, 2016 17.70 17.80 17.63 17.77 196,458 -0.07(-0.40%)
Mar 24, 2016 17.61 17.84 17.84 17.84 340,938 -0.17(-0.97%)
Mar 23, 2016 18.42 18.45 17.98 18.01 491,496 -0.55(-2.98%)
Mar 22, 2016 18.40 18.62 18.39 18.57 258,304 +0.02(+0.10%)
Mar 21, 2016 18.65 18.72 18.50 18.55 566,200 -0.12(-0.64%)
Mar 18, 2016 18.81 18.84 18.59 18.67 815,098 +0.20(+1.07%)
Mar 17, 2016 18.37 18.55 18.30 18.47 506,597 +0.40(+2.23%)
Mar 16, 2016 17.70 18.16 17.70 18.07 420,380 +0.28(+1.59%)
Mar 15, 2016 17.68 17.79 17.60 17.79 664,969 -0.11(-0.60%)
Mar 14, 2016 17.73 17.92 17.59 17.89 513,138 -0.08(-0.44%)
Mar 11, 2016 17.82 17.97 17.79 17.97 478,502 +0.49(+2.79%)
Mar 10, 2016 17.59 17.81 17.33 17.49 431,734 -0.24(-1.36%)
Mar 09, 2016 17.66 17.83 17.56 17.73 578,361 +0.18(+1.03%)
Mar 08, 2016 17.87 17.89 17.40 17.55 1,022,773 -0.53(-2.93%)
Mar 07, 2016 17.70 18.10 17.67 18.07 587,466 +0.12(+0.67%)
Mar 04, 2016 17.79 17.88 17.65 17.95 666,240 -0.08(-0.47%)
Mar 03, 2016 17.74 18.04 17.66 18.04 1,080,347 +0.41(+2.35%)
Mar 02, 2016 17.27 17.65 17.20 17.62 998,451 +0.08(+0.45%)
Mar 01, 2016 17.40 17.67 17.26 17.55 583,653 +0.77(+4.59%)
Feb 29, 2016 16.75 16.94 16.64 16.78 621,264 +0.11(+0.65%)
Feb 26, 2016 16.87 16.88 16.64 16.67 516,471 +0.64(+3.98%)
Feb 25, 2016 16.18 16.23 15.93 16.03 635,455 +0.20(+1.25%)
Feb 24, 2016 15.59 15.89 15.49 15.83 498,258 -0.13(-0.79%)
Feb 23, 2016 16.31 16.37 15.96 15.96 546,617 -0.46(-2.82%)
Feb 22, 2016 16.23 16.52 16.23 16.42 552,090 +0.40(+2.48%)
Feb 19, 2016 15.90 16.02 15.81 16.02 751,132 +0.09(+0.57%)
Feb 18, 2016 16.31 16.33 15.93 15.93 333,993 -0.54(-3.25%)
Feb 17, 2016 16.05 16.50 16.04 16.47 541,044 +0.60(+3.75%)
Feb 16, 2016 16.07 16.07 15.68 15.87 851,061 +0.13(+0.84%)
Feb 12, 2016 15.50 15.74 15.74 15.74 490,784 +0.71(+4.72%)
Feb 11, 2016 15.19 15.33 14.87 15.03 885,355 -0.58(-3.74%)
Feb 10, 2016 15.48 15.82 15.42 15.62 820,939 -0.15(-0.95%)
Feb 09, 2016 15.98 16.10 15.65 15.77 979,139 -0.58(-3.53%)
Feb 08, 2016 16.36 16.38 16.16 16.34 923,084 -0.41(-2.48%)
Feb 05, 2016 16.91 16.98 16.73 16.76 419,823 -0.47(-2.72%)
Feb 04, 2016 17.09 17.43 17.08 17.23 481,413 +0.30(+1.78%)
Feb 03, 2016 16.57 16.94 16.19 16.93 1,040,349 +0.59(+3.61%)
Feb 02, 2016 16.55 16.59 16.27 16.34 448,097 -0.95(-5.50%)
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.