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 (%)
Aug 31, 2012 21.54 21.75 21.32 21.55 1,498,420 +0.40(+1.89%)
Aug 30, 2012 21.20 21.24 21.08 21.15 496,717 -0.27(-1.28%)
Aug 29, 2012 21.47 21.50 21.38 21.43 478,328 +0.14(+0.67%)
Aug 27, 2012 21.36 21.44 21.28 21.29 404,188 +0.05(+0.23%)
Aug 24, 2012 21.16 21.41 21.11 21.24 1,362,200 -0.19(-0.89%)
Aug 23, 2012 21.52 21.59 21.39 21.43 610,345 -0.29(-1.33%)
Aug 22, 2012 21.57 21.75 21.52 21.72 701,448 -0.08(-0.36%)
Aug 21, 2012 21.84 21.94 21.71 21.79 868,161 +0.25(+1.16%)
Aug 20, 2012 21.50 21.57 21.30 21.54 563,822 -0.07(-0.34%)
Aug 17, 2012 21.61 21.62 21.45 21.62 653,818 +0.00(+0.02%)
Aug 16, 2012 21.44 21.70 21.34 21.61 574,383 +0.13(+0.59%)
Aug 15, 2012 21.44 21.55 21.41 21.49 440,535 -0.03(-0.16%)
Aug 14, 2012 21.55 21.58 21.44 21.52 343,558 +0.10(+0.48%)
Aug 13, 2012 21.53 21.63 21.36 21.42 585,006 -0.14(-0.63%)
Aug 10, 2012 21.30 21.55 21.24 21.55 975,611 +0.05(+0.25%)
Aug 09, 2012 21.45 21.63 21.41 21.50 929,550 -0.31(-1.43%)
Aug 08, 2012 21.71 21.87 21.64 21.81 872,593 -0.04(-0.20%)
Aug 07, 2012 21.84 21.93 21.72 21.86 1,334,739 +0.45(+2.10%)
Aug 06, 2012 21.42 21.57 21.34 21.41 1,280,611 +0.15(+0.69%)
Aug 03, 2012 20.81 21.39 20.77 21.26 3,728,103 +1.62(+8.26%)
Aug 02, 2012 19.72 20.02 19.41 19.64 1,648,555 -0.53(-2.62%)
Aug 01, 2012 20.09 20.28 20.00 20.17 1,112,120 +0.01(+0.07%)
Jul 31, 2012 20.30 20.40 20.13 20.15 1,418,039 -0.06(-0.29%)
Jul 30, 2012 20.01 20.23 20.00 20.21 861,831 +0.09(+0.44%)
Jul 27, 2012 20.03 20.23 19.92 20.12 1,803,910 +0.82(+4.25%)
Jul 26, 2012 19.13 19.39 19.02 19.30 2,081,958 +1.14(+6.30%)
Jul 25, 2012 18.12 18.26 17.99 18.16 1,086,560 +0.15(+0.84%)
Jul 24, 2012 18.31 18.38 17.88 18.01 2,215,269 -0.74(-3.96%)
Jul 23, 2012 18.54 18.78 18.47 18.75 1,724,553 -0.73(-3.74%)
Jul 20, 2012 19.38 19.51 19.29 19.48 1,461,851 -0.73(-3.63%)
Jul 19, 2012 20.21 20.27 20.10 20.21 751,563 -0.00(-0.02%)
Jul 18, 2012 19.91 20.25 19.91 20.22 503,524 +0.21(+1.03%)
Jul 17, 2012 20.11 20.13 19.64 20.01 1,644,253 -0.13(-0.65%)
Jul 16, 2012 20.02 20.17 19.90 20.14 922,749 -0.10(-0.51%)
Jul 13, 2012 19.88 20.29 19.86 20.25 698,389 +0.10(+0.51%)
Jul 12, 2012 20.13 20.20 19.95 20.14 539,991 -0.16(-0.79%)
Jul 11, 2012 20.25 20.43 20.23 20.30 582,146 +0.13(+0.65%)
Jul 10, 2012 20.52 20.57 20.11 20.17 734,934 -0.28(-1.39%)
Jul 09, 2012 20.39 20.46 20.25 20.46 716,328 +0.16(+0.77%)
Jul 06, 2012 20.45 20.51 20.24 20.30 1,229,186 -0.55(-2.65%)
Jul 05, 2012 20.78 20.96 20.59 20.85 1,254,963 -0.78(-3.59%)
Jul 03, 2012 21.31 21.65 21.27 21.63 987,822 +0.57(+2.69%)
Jul 02, 2012 20.85 21.06 20.79 21.06 888,568 +0.28(+1.36%)
Jun 29, 2012 20.59 20.79 20.49 20.78 1,476,417 +1.16(+5.93%)
Jun 28, 2012 19.36 19.62 19.30 19.61 1,118,472 +0.17(+0.85%)
Jun 27, 2012 19.31 19.54 19.30 19.45 1,385,558 +0.33(+1.74%)
Jun 26, 2012 19.22 19.26 18.97 19.12 1,781,466 -0.10(-0.51%)
Jun 25, 2012 19.29 19.34 19.11 19.21 1,253,168 -0.68(-3.44%)
Jun 22, 2012 19.97 19.98 19.76 19.90 875,329 +0.08(+0.39%)
Jun 21, 2012 20.50 20.54 19.80 19.82 2,357,637 -0.54(-2.66%)
Jun 20, 2012 20.36 20.57 20.20 20.36 978,967 +0.00(+0.02%)
Jun 19, 2012 20.12 20.43 20.10 20.36 4,269,869 +0.61(+3.07%)
Jun 18, 2012 19.75 19.84 19.62 19.75 1,800,023 -0.40(-1.99%)
Jun 15, 2012 20.09 20.18 20.01 20.15 826,827 +0.31(+1.58%)
Jun 14, 2012 19.62 19.89 19.55 19.84 879,746 +0.36(+1.86%)
Jun 13, 2012 19.53 19.70 19.43 19.48 1,209,074 -0.07(-0.35%)
Jun 12, 2012 19.46 19.60 19.12 19.55 1,565,797 +0.22(+1.16%)
Jun 11, 2012 19.82 19.84 19.29 19.32 1,376,875 -0.24(-1.25%)
Jun 08, 2012 19.37 19.57 19.28 19.57 891,695 -0.07(-0.37%)
Jun 07, 2012 20.03 20.06 19.60 19.64 1,193,365 -0.02(-0.10%)
Jun 06, 2012 19.21 19.66 19.17 19.66 1,415,213 +0.68(+3.58%)
Jun 05, 2012 18.86 19.04 18.80 18.98 1,331,405 +0.10(+0.52%)
Jun 04, 2012 18.94 19.00 18.70 18.88 2,324,951 +0.26(+1.39%)
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.