Skip to main content

Eni ADR [Cdi] (NY: E )

32.64 +0.31 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.55 18.78 18.38 18.71 1,818,716 +0.02(+0.13%)
Feb 25, 2010 18.40 18.69 18.33 18.69 657,690 -0.24(-1.29%)
Feb 24, 2010 18.88 19.05 18.74 18.93 522,279 +0.21(+1.11%)
Feb 23, 2010 19.03 19.07 18.70 18.72 612,488 -0.49(-2.57%)
Feb 22, 2010 19.34 19.36 19.13 19.22 742,008 +0.01(+0.04%)
Feb 19, 2010 19.06 19.25 18.96 19.21 1,182,289 -0.17(-0.90%)
Feb 18, 2010 19.17 19.40 19.14 19.38 851,648 +0.23(+1.19%)
Feb 17, 2010 19.30 19.39 19.08 19.16 675,336 -0.18(-0.92%)
Feb 16, 2010 18.93 19.40 18.84 19.33 692,934 +0.41(+2.17%)
Feb 12, 2010 18.93 18.92 18.92 18.92 1,303,735 +0.33(+1.76%)
Feb 11, 2010 18.71 18.79 18.45 18.60 2,604,761 -0.06(-0.33%)
Feb 10, 2010 18.74 18.77 18.47 18.66 3,823,914 -0.11(-0.57%)
Feb 09, 2010 18.67 18.96 18.49 18.77 1,306,743 +0.45(+2.45%)
Feb 08, 2010 18.43 18.74 18.30 18.32 1,064,852 +0.08(+0.46%)
Feb 05, 2010 18.43 18.51 17.91 18.23 1,727,274 -0.52(-2.77%)
Feb 04, 2010 19.28 19.29 18.75 18.75 1,167,442 -0.82(-4.18%)
Feb 03, 2010 19.68 19.78 19.50 19.57 744,425 -0.31(-1.54%)
Feb 02, 2010 19.68 19.92 19.56 19.88 629,203 +0.24(+1.23%)
Feb 01, 2010 19.52 19.70 19.51 19.64 1,636,283 +0.34(+1.74%)
Jan 29, 2010 19.53 19.68 19.26 19.30 3,133,705 -0.34(-1.71%)
Jan 28, 2010 19.73 19.74 19.59 19.64 1,477,824 -0.27(-1.38%)
Jan 27, 2010 20.02 20.11 19.77 19.91 1,263,815 -0.35(-1.72%)
Jan 26, 2010 20.06 20.49 20.01 20.26 1,295,130 +0.06(+0.29%)
Jan 25, 2010 20.35 20.39 20.17 20.20 1,046,900 +0.03(+0.14%)
Jan 22, 2010 20.56 20.61 20.16 20.17 1,933,023 -0.43(-2.09%)
Jan 21, 2010 21.16 21.21 20.52 20.60 1,447,471 -0.54(-2.53%)
Jan 20, 2010 21.36 21.36 20.98 21.14 2,903,022 -0.80(-3.65%)
Jan 19, 2010 21.37 21.94 21.37 21.94 1,802,611 -0.02(-0.08%)
Jan 15, 2010 22.18 21.96 21.96 21.96 748,400 -0.31(-1.38%)
Jan 14, 2010 22.20 22.31 22.15 22.26 783,810 +0.24(+1.07%)
Jan 13, 2010 22.01 22.07 21.76 22.03 855,796 +0.21(+0.95%)
Jan 12, 2010 21.89 22.03 21.70 21.82 955,272 -0.54(-2.41%)
Jan 11, 2010 22.45 22.47 22.30 22.36 655,883 +0.43(+1.97%)
Jan 08, 2010 21.77 21.94 21.72 21.93 820,030 +0.12(+0.53%)
Jan 07, 2010 21.76 21.83 21.67 21.81 474,690 -0.04(-0.17%)
Jan 06, 2010 21.73 21.90 21.68 21.85 708,656 +0.07(+0.34%)
Jan 05, 2010 21.76 21.83 21.65 21.77 591,103 +0.11(+0.52%)
Jan 04, 2010 21.54 21.70 21.53 21.66 691,951 +0.66(+3.16%)
Dec 31, 2009 21.20 21.00 21.00 21.00 234,040 -0.17(-0.82%)
Dec 30, 2009 21.09 21.20 21.02 21.17 637,805 -0.15(-0.68%)
Dec 29, 2009 21.46 21.49 21.24 21.32 483,625 +0.08(+0.39%)
Dec 28, 2009 21.31 21.34 21.17 21.23 250,329 +0.04(+0.18%)
Dec 24, 2009 21.16 21.26 20.89 21.20 190,455 +0.09(+0.41%)
Dec 23, 2009 21.05 21.13 20.93 21.11 635,058 +0.25(+1.21%)
Dec 22, 2009 20.84 20.94 20.77 20.86 690,941 +0.15(+0.74%)
Dec 21, 2009 20.67 20.77 20.60 20.70 646,119 +0.49(+2.42%)
Dec 18, 2009 20.42 20.51 20.08 20.21 829,827 -0.11(-0.55%)
Dec 17, 2009 20.45 20.45 20.29 20.33 555,797 -0.45(-2.18%)
Dec 16, 2009 20.78 20.92 20.62 20.78 1,429,408 +0.16(+0.76%)
Dec 15, 2009 20.52 20.74 20.48 20.62 956,450 -0.01(-0.06%)
Dec 14, 2009 20.68 20.71 20.60 20.63 1,330,376 +0.23(+1.12%)
Dec 11, 2009 20.55 20.56 20.33 20.40 694,050 -0.01(-0.04%)
Dec 10, 2009 20.48 20.54 20.30 20.41 801,962 +0.02(+0.08%)
Dec 09, 2009 20.43 20.56 20.21 20.40 1,164,108 +0.10(+0.51%)
Dec 08, 2009 20.48 20.51 20.26 20.29 1,169,408 -0.67(-3.21%)
Dec 07, 2009 20.93 21.16 20.93 20.96 794,487 -0.02(-0.10%)
Dec 04, 2009 21.31 21.40 20.92 20.98 1,029,196 -0.07(-0.32%)
Dec 03, 2009 21.29 21.37 21.03 21.05 5,616,566 -0.13(-0.63%)
Dec 02, 2009 21.21 21.40 21.09 21.18 1,142,842 -0.07(-0.31%)
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.