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, 2016 18.71 18.79 18.50 18.51 284,176 -0.17(-0.92%)
Aug 30, 2016 18.75 18.80 18.69 18.69 305,558 +0.14(+0.76%)
Aug 29, 2016 18.45 18.60 18.45 18.54 223,012 -0.05(-0.26%)
Aug 26, 2016 18.72 18.96 18.54 18.59 549,368 +0.16(+0.87%)
Aug 25, 2016 18.56 18.63 18.43 18.43 393,926 -0.21(-1.12%)
Aug 24, 2016 18.71 18.76 18.60 18.64 382,332 -0.21(-1.11%)
Aug 23, 2016 18.84 19.03 18.84 18.85 223,099 +0.14(+0.72%)
Aug 22, 2016 18.61 18.77 18.56 18.72 357,390 -0.02(-0.10%)
Aug 19, 2016 18.73 18.80 18.61 18.73 421,266 -0.55(-2.87%)
Aug 18, 2016 19.01 19.32 18.99 19.29 413,816 +0.31(+1.62%)
Aug 17, 2016 18.90 18.99 18.76 18.98 429,925 -0.10(-0.55%)
Aug 16, 2016 19.05 19.14 18.95 19.08 751,774 +0.20(+1.04%)
Aug 15, 2016 18.79 19.07 18.78 18.89 445,753 +0.17(+0.92%)
Aug 12, 2016 18.82 18.85 18.67 18.72 330,242 -0.06(-0.33%)
Aug 11, 2016 18.43 18.82 18.42 18.78 263,504 +0.31(+1.70%)
Aug 10, 2016 18.59 18.62 18.43 18.46 236,906 +0.04(+0.23%)
Aug 09, 2016 18.58 18.60 18.37 18.42 244,479 -0.06(-0.30%)
Aug 08, 2016 18.31 18.55 18.31 18.48 358,602 +0.17(+0.94%)
Aug 05, 2016 18.22 18.36 18.18 18.30 573,007 +0.14(+0.74%)
Aug 04, 2016 18.18 18.25 18.06 18.17 500,119 -0.04(-0.20%)
Aug 03, 2016 18.09 18.27 18.04 18.21 469,996 +0.04(+0.20%)
Aug 02, 2016 18.31 18.32 17.98 18.17 473,959 -0.08(-0.44%)
Aug 01, 2016 18.76 18.77 18.24 18.25 490,354 -0.58(-3.10%)
Jul 29, 2016 18.57 18.86 18.51 18.83 687,824 +0.07(+0.39%)
Jul 28, 2016 18.86 18.93 18.64 18.76 404,053 -0.21(-1.10%)
Jul 27, 2016 19.28 19.31 18.87 18.97 452,166 -0.01(-0.03%)
Jul 26, 2016 18.91 19.07 18.88 18.97 664,314 +0.02(+0.10%)
Jul 25, 2016 19.17 19.17 18.85 18.96 349,684 -0.29(-1.50%)
Jul 22, 2016 19.39 19.39 19.18 19.24 248,238 -0.01(-0.06%)
Jul 21, 2016 19.29 19.43 19.23 19.26 447,558 -0.25(-1.29%)
Jul 20, 2016 19.40 19.55 19.28 19.51 750,630 -0.19(-0.97%)
Jul 19, 2016 19.57 19.70 19.48 19.70 593,733 -0.12(-0.62%)
Jul 18, 2016 19.82 19.95 19.72 19.82 458,464 -0.23(-1.13%)
Jul 15, 2016 20.12 20.14 19.97 20.05 452,957 -0.23(-1.15%)
Jul 14, 2016 20.38 20.44 20.26 20.28 370,771 +0.20(+0.98%)
Jul 13, 2016 20.25 20.27 19.97 20.09 413,804 -0.11(-0.55%)
Jul 12, 2016 20.14 20.27 20.05 20.20 721,247 +0.32(+1.61%)
Jul 11, 2016 19.90 19.99 19.81 19.88 780,719 +0.10(+0.50%)
Jul 08, 2016 19.46 19.78 19.40 19.78 1,374,762 +0.60(+3.14%)
Jul 07, 2016 19.51 19.65 19.13 19.18 694,565 -0.33(-1.67%)
Jul 06, 2016 19.37 19.53 19.16 19.50 1,508,268 -0.12(-0.60%)
Jul 05, 2016 19.91 19.98 19.56 19.62 1,868,235 -0.81(-3.97%)
Jul 01, 2016 20.03 20.43 20.43 20.43 1,374,727 +0.55(+2.78%)
Jun 30, 2016 19.53 19.96 19.39 19.88 1,039,837 +0.31(+1.57%)
Jun 29, 2016 19.26 19.59 19.21 19.57 792,772 +0.69(+3.68%)
Jun 28, 2016 18.67 18.90 18.52 18.88 3,673,789 +0.77(+4.28%)
Jun 27, 2016 18.28 18.28 17.75 18.10 693,294 -0.14(-0.77%)
Jun 24, 2016 18.08 18.71 18.06 18.24 2,477,558 -2.24(-10.92%)
Jun 23, 2016 20.23 20.51 20.00 20.48 629,840 +0.90(+4.58%)
Jun 22, 2016 19.89 19.92 19.54 19.58 736,583 -0.36(-1.82%)
Jun 21, 2016 19.72 20.02 19.59 19.95 588,328 +0.33(+1.69%)
Jun 20, 2016 19.68 19.81 19.59 19.61 901,044 +0.44(+2.27%)
Jun 17, 2016 18.83 19.23 18.80 19.18 1,337,710 +0.57(+3.07%)
Jun 16, 2016 18.08 18.61 17.81 18.61 1,333,966 +0.17(+0.90%)
Jun 15, 2016 18.45 18.65 18.43 18.44 581,449 +0.14(+0.74%)
Jun 14, 2016 18.48 18.56 18.12 18.30 945,964 -0.25(-1.36%)
Jun 13, 2016 18.62 18.92 18.54 18.56 1,263,944 -0.55(-2.89%)
Jun 10, 2016 19.12 19.27 19.04 19.11 8,047,430 -0.44(-2.26%)
Jun 09, 2016 19.44 19.63 19.42 19.55 727,525 -0.32(-1.61%)
Jun 08, 2016 19.85 19.88 19.67 19.87 600,546 +0.18(+0.90%)
Jun 07, 2016 19.56 19.71 19.51 19.69 488,624 +0.47(+2.43%)
Jun 06, 2016 19.10 19.31 19.10 19.23 382,329 +0.44(+2.36%)
Jun 03, 2016 18.75 18.81 18.59 18.78 467,003 +0.10(+0.56%)
Jun 02, 2016 18.53 18.69 18.48 18.68 465,633 -0.01(-0.03%)
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.