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 (%)
Jan 29, 2016 17.38 17.53 17.13 17.41 643,661 -0.03(-0.17%)
Jan 28, 2016 17.67 17.68 17.17 17.44 617,951 +0.38(+2.26%)
Jan 27, 2016 16.97 17.29 16.93 17.05 537,300 -0.07(-0.42%)
Jan 26, 2016 16.85 17.21 16.71 17.12 324,816 +0.51(+3.04%)
Jan 25, 2016 16.84 16.93 16.53 16.62 697,119 -0.48(-2.81%)
Jan 22, 2016 17.10 17.12 16.85 17.10 503,472 +0.59(+3.57%)
Jan 21, 2016 16.14 16.57 15.98 16.51 678,141 +0.38(+2.39%)
Jan 20, 2016 16.16 16.27 15.77 16.13 795,194 -0.33(-2.01%)
Jan 19, 2016 16.60 16.65 16.32 16.46 676,533 -0.09(-0.55%)
Jan 15, 2016 16.67 16.55 16.55 16.55 402,639 -0.78(-4.48%)
Jan 14, 2016 16.89 17.35 16.82 17.32 433,899 +0.81(+4.88%)
Jan 13, 2016 16.82 16.99 16.51 16.52 700,380 -0.16(-0.94%)
Jan 12, 2016 16.84 16.89 16.47 16.67 1,101,954 +0.05(+0.29%)
Jan 11, 2016 16.92 16.93 16.48 16.63 547,985 +0.06(+0.36%)
Jan 08, 2016 16.88 16.91 16.57 16.57 551,352 -0.39(-2.30%)
Jan 07, 2016 16.66 17.19 16.66 16.96 658,067 -0.16(-0.95%)
Jan 06, 2016 17.00 17.12 16.94 17.12 332,562 -0.43(-2.47%)
Jan 05, 2016 17.57 17.61 17.35 17.55 416,111 -0.14(-0.78%)
Jan 04, 2016 17.67 17.77 17.37 17.69 718,169 -0.23(-1.28%)
Dec 31, 2015 17.78 17.92 17.92 17.92 327,633 -0.13(-0.73%)
Dec 30, 2015 18.24 18.31 17.96 18.05 388,697 -0.40(-2.18%)
Dec 29, 2015 18.32 18.50 18.25 18.45 718,037 +0.15(+0.82%)
Dec 28, 2015 18.30 18.45 18.23 18.30 419,014 -0.09(-0.49%)
Dec 24, 2015 18.48 18.39 18.39 18.39 206,558 -0.10(-0.55%)
Dec 23, 2015 18.05 18.50 18.03 18.50 735,645 +0.72(+4.06%)
Dec 22, 2015 17.76 17.92 17.63 17.77 634,988 +0.16(+0.89%)
Dec 21, 2015 17.83 17.94 17.44 17.62 775,460 +0.01(+0.07%)
Dec 18, 2015 17.71 17.71 17.47 17.61 1,414,775 -0.20(-1.15%)
Dec 17, 2015 18.09 18.12 17.81 17.81 476,548 -0.39(-2.15%)
Dec 16, 2015 18.25 18.32 18.00 18.20 649,489 +0.17(+0.97%)
Dec 15, 2015 17.81 18.16 17.81 18.03 669,725 +0.34(+1.94%)
Dec 14, 2015 17.72 17.78 17.51 17.68 757,716 -0.20(-1.14%)
Dec 11, 2015 18.12 18.17 17.76 17.89 368,951 -0.40(-2.20%)
Dec 10, 2015 18.37 18.54 18.27 18.29 347,126 -0.11(-0.62%)
Dec 09, 2015 18.46 18.74 18.29 18.41 470,832 +0.33(+1.83%)
Dec 08, 2015 18.21 18.44 18.06 18.07 418,211 -0.54(-2.88%)
Dec 07, 2015 18.64 18.67 18.45 18.61 531,902 -0.51(-2.67%)
Dec 04, 2015 19.14 19.22 18.99 19.12 612,245 -0.21(-1.09%)
Dec 03, 2015 19.61 19.62 19.25 19.33 585,008 -0.04(-0.22%)
Dec 02, 2015 19.59 19.71 19.37 19.37 512,272 -0.05(-0.28%)
Dec 01, 2015 19.54 19.63 19.38 19.43 243,486 +0.01(+0.06%)
Nov 30, 2015 19.57 19.66 19.42 19.42 284,768 -0.08(-0.40%)
Nov 27, 2015 19.48 19.51 19.40 19.49 157,112 +0.01(+0.03%)
Nov 25, 2015 19.38 19.49 19.49 19.49 1,078,861 +0.26(+1.38%)
Nov 24, 2015 19.10 19.33 19.08 19.22 647,764 +0.18(+0.95%)
Nov 23, 2015 19.10 19.19 18.94 19.04 556,687 +0.23(+1.25%)
Nov 20, 2015 19.16 19.21 18.81 18.81 332,664 -0.39(-2.04%)
Nov 19, 2015 19.07 19.27 19.04 19.20 896,246 +0.07(+0.38%)
Nov 18, 2015 19.04 19.15 18.87 19.13 539,397 +0.32(+1.73%)
Nov 17, 2015 19.01 19.02 18.79 18.80 429,299 -0.02(-0.13%)
Nov 16, 2015 18.57 18.83 18.55 18.83 597,207 +0.32(+1.72%)
Nov 13, 2015 18.47 18.63 18.31 18.51 312,379 -0.19(-1.00%)
Nov 12, 2015 18.84 18.95 18.66 18.69 304,993 -0.41(-2.14%)
Nov 11, 2015 19.34 19.39 19.10 19.10 595,675 -0.23(-1.21%)
Nov 10, 2015 19.05 19.36 19.02 19.34 572,967 +0.14(+0.72%)
Nov 09, 2015 19.40 19.49 19.04 19.20 1,073,544 -0.21(-1.08%)
Nov 06, 2015 19.11 19.41 19.05 19.41 977,235 +0.13(+0.65%)
Nov 05, 2015 19.43 19.47 19.20 19.28 402,782 -0.21(-1.08%)
Nov 04, 2015 19.77 19.80 19.38 19.49 290,037 -0.46(-2.32%)
Nov 03, 2015 19.75 20.02 19.68 19.96 445,090 +0.13(+0.67%)
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.