Indicators

Eni ADR [Cdi] (NY: E )

31.53 +0.39 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.87	19.17	18.74	18.94	1,049,494	-0.17(-0.88%)
Jan 29, 2015	18.84	19.10	18.70	19.10	702,895	+0.20(+1.03%)
Jan 28, 2015	19.33	19.36	18.87	18.91	916,837	-0.31(-1.60%)
Jan 27, 2015	19.15	19.37	19.14	19.22	933,554	+0.08(+0.44%)
Jan 26, 2015	18.76	19.19	18.71	19.13	669,926	+0.37(+2.00%)
Jan 23, 2015	18.79	19.02	18.63	18.76	869,751	-0.66(-3.42%)
Jan 22, 2015	19.25	19.42	19.11	19.42	1,611,516	+0.23(+1.22%)
Jan 21, 2015	18.61	19.19	18.56	19.19	586,892	+0.60(+3.21%)
Jan 20, 2015	18.58	18.61	18.38	18.59	728,485	-0.13(-0.72%)
Jan 16, 2015	18.32	18.81	18.29	18.72	729,523	+0.66(+3.68%)
Jan 15, 2015	18.26	18.37	17.99	18.06	575,067	+0.12(+0.69%)
Jan 14, 2015	17.90	18.09	17.71	17.94	1,060,242	-0.23(-1.29%)
Jan 13, 2015	18.10	18.34	17.93	18.17	1,191,465	+0.20(+1.09%)
Jan 12, 2015	18.00	18.15	17.68	17.98	747,504	-0.05(-0.28%)
Jan 09, 2015	18.46	18.49	17.93	18.03	611,837	-0.46(-2.48%)
Jan 08, 2015	18.34	18.68	18.29	18.48	848,257	+0.44(+2.45%)
Jan 07, 2015	18.27	18.40	17.93	18.04	1,098,485	+0.12(+0.69%)
Jan 06, 2015	18.09	18.50	17.84	17.92	1,266,311	+0.07(+0.38%)
Jan 05, 2015	18.56	18.57	17.76	17.85	1,841,203	-1.69(-8.63%)

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.