Chronicle Journal: Finance

Eni ADR [Cdi] (NY: E )

25.73 USD +0.26 (+1.02%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.45 30.58 30.11 30.13 174,612 -0.28(-0.92%)
Aug 30, 2016 30.51 30.59 30.41 30.41 187,750 +0.23(+0.76%)
Aug 29, 2016 30.02 30.27 30.02 30.18 137,030 -0.08(-0.26%)
Aug 26, 2016 30.46 30.86 30.18 30.26 337,559 +0.26(+0.87%)
Aug 25, 2016 30.20 30.32 30.00 30.00 242,048 -0.34(-1.12%)
Aug 24, 2016 30.45 30.53 30.27 30.34 234,924 -0.34(-1.11%)
Aug 23, 2016 30.66 30.97 30.66 30.68 137,083 +0.22(+0.72%)
Aug 22, 2016 30.29 30.55 30.20 30.46 219,598 -0.03(-0.10%)
Aug 19, 2016 30.48 30.60 30.29 30.49 258,847 -0.90(-2.87%)
Aug 18, 2016 30.94 31.44 30.90 31.39 254,269 +0.50(+1.62%)
Aug 17, 2016 30.76 30.90 30.53 30.89 264,167 -0.17(-0.55%)
Aug 16, 2016 31.00 31.15 30.84 31.06 461,927 +0.32(+1.04%)
Aug 15, 2016 30.58 31.04 30.57 30.74 273,893 +0.28(+0.92%)
Aug 12, 2016 30.63 30.67 30.38 30.46 202,917 -0.10(-0.33%)
Aug 11, 2016 30.00 30.63 29.98 30.56 161,910 +0.51(+1.70%)
Aug 10, 2016 30.26 30.30 29.99 30.05 145,567 +0.07(+0.23%)
Aug 09, 2016 30.24 30.27 29.89 29.98 150,220 -0.09(-0.30%)
Aug 08, 2016 29.80 30.19 29.80 30.07 220,343 +0.28(+0.94%)
Aug 05, 2016 29.66 29.88 29.58 29.79 352,084 +0.22(+0.74%)
Aug 04, 2016 29.59 29.70 29.40 29.57 307,298 -0.06(-0.20%)
Aug 03, 2016 29.44 29.73 29.36 29.63 288,789 +0.06(+0.20%)
Aug 02, 2016 29.80 29.82 29.26 29.57 291,224 -0.13(-0.44%)
Aug 01, 2016 30.53 30.55 29.69 29.70 301,298 -0.95(-3.10%)
Jul 29, 2016 30.23 30.69 30.13 30.65 422,633 +0.12(+0.39%)
Jul 28, 2016 30.70 30.80 30.33 30.53 248,270 -0.34(-1.10%)
Jul 27, 2016 31.37 31.42 30.71 30.87 277,833 -0.01(-0.03%)
Jul 26, 2016 30.78 31.03 30.73 30.88 408,187 +0.03(+0.10%)
Jul 25, 2016 31.20 31.20 30.68 30.85 214,863 -0.47(-1.50%)
Jul 22, 2016 31.55 31.55 31.21 31.32 152,530 -0.02(-0.06%)
Jul 21, 2016 31.39 31.62 31.29 31.34 275,002 -0.41(-1.29%)
Jul 20, 2016 31.57 31.82 31.37 31.75 461,224 -0.31(-0.97%)
Jul 19, 2016 31.85 32.06 31.71 32.06 364,819 -0.20(-0.62%)
Jul 18, 2016 32.26 32.47 32.09 32.26 281,703 -0.37(-1.13%)
Jul 15, 2016 32.74 32.78 32.50 32.63 278,319 -0.38(-1.15%)
Jul 14, 2016 33.17 33.26 32.98 33.01 227,820 +0.32(+0.98%)
Jul 13, 2016 32.95 32.99 32.50 32.69 254,262 -0.18(-0.55%)
Jul 12, 2016 32.78 32.99 32.63 32.87 443,170 +0.52(+1.61%)
Jul 11, 2016 32.39 32.54 32.24 32.35 479,712 +0.16(+0.50%)
Jul 08, 2016 31.67 32.19 31.58 32.19 844,721 +0.98(+3.14%)
Jul 07, 2016 31.76 31.98 31.14 31.21 426,775 -0.53(-1.67%)
Jul 06, 2016 31.52 31.78 31.18 31.74 926,754 -0.19(-0.60%)
Jul 05, 2016 32.40 32.51 31.83 31.93 1,147,935 -1.32(-3.97%)
Jul 01, 2016 32.60 33.25 33.25 33.25 844,700 +0.90(+2.78%)
Jun 30, 2016 31.78 32.49 31.56 32.35 638,927 +0.50(+1.57%)
Jun 29, 2016 31.34 31.88 31.26 31.85 487,118 +1.13(+3.68%)
Jun 28, 2016 30.38 30.76 30.14 30.72 2,257,356 +1.26(+4.28%)
Jun 27, 2016 29.75 29.75 28.88 29.46 425,994 -0.23(-0.77%)
Jun 24, 2016 29.42 30.45 29.39 29.69 1,522,333 -3.64(-10.92%)
Jun 23, 2016 32.92 33.38 32.55 33.33 387,005 +1.46(+4.58%)
Jun 22, 2016 32.37 32.42 31.80 31.87 452,593 -0.59(-1.82%)
Jun 21, 2016 32.09 32.58 31.88 32.46 361,498 +0.54(+1.69%)
Jun 20, 2016 32.03 32.24 31.89 31.92 553,646 +0.71(+2.27%)
Jun 17, 2016 30.65 31.30 30.59 31.21 821,955 +0.93(+3.07%)
Jun 16, 2016 29.42 30.28 28.99 30.28 819,654 +0.27(+0.90%)
Jun 15, 2016 30.02 30.36 30.00 30.01 357,271 +0.22(+0.74%)
Jun 14, 2016 30.08 30.21 29.49 29.79 581,247 -0.41(-1.36%)
Jun 13, 2016 30.31 30.79 30.17 30.20 776,629 -0.90(-2.89%)
Jun 10, 2016 31.11 31.36 30.98 31.10 4,944,735 -0.72(-2.26%)
Jun 09, 2016 31.64 31.94 31.61 31.82 447,027 -0.52(-1.61%)
Jun 08, 2016 32.31 32.36 32.01 32.34 369,005 +0.29(+0.90%)
Jun 07, 2016 31.83 32.07 31.76 32.05 300,235 +0.76(+2.43%)
Jun 06, 2016 31.09 31.43 31.08 31.29 234,922 +0.72(+2.36%)
Jun 03, 2016 30.52 30.62 30.26 30.57 286,950 +0.17(+0.56%)
Jun 02, 2016 30.15 30.41 30.07 30.40 286,108 -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.