Skip to main content

Eni ADR [Cdi] (NY: E )

28.94 -0.51 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.52 15.58 15.50 15.53 167,000 +0.05(+0.32%)
Dec 30, 2003 15.52 15.56 15.37 15.48 433,712 -0.02(-0.13%)
Dec 29, 2003 15.36 15.51 15.30 15.50 371,928 +0.13(+0.86%)
Dec 26, 2003 15.39 15.42 15.36 15.36 153,542 -0.03(-0.17%)
Dec 24, 2003 15.16 15.40 15.16 15.39 247,748 +0.15(+0.98%)
Dec 23, 2003 15.15 15.28 15.14 15.24 304,027 -0.08(-0.50%)
Dec 22, 2003 15.32 15.45 15.26 15.32 308,920 +0.00(+0.00%)
Dec 19, 2003 15.35 15.37 15.28 15.32 331,554 -0.05(-0.30%)
Dec 18, 2003 15.18 15.19 15.18 15.36 551,163 +0.24(+1.57%)
Dec 17, 2003 15.00 15.13 15.00 15.13 319,931 +0.18(+1.18%)
Dec 16, 2003 14.91 14.99 14.91 14.95 332,166 +0.17(+1.16%)
Dec 15, 2003 14.84 14.91 14.77 14.78 276,499 -0.06(-0.43%)
Dec 12, 2003 14.72 14.84 14.76 14.84 549,328 +0.12(+0.83%)
Dec 11, 2003 14.54 14.75 14.52 14.72 340,118 +0.25(+1.72%)
Dec 10, 2003 14.57 14.58 14.45 14.47 371,316 -0.10(-0.68%)
Dec 09, 2003 14.35 14.61 14.52 14.57 274,664 +0.22(+1.53%)
Dec 08, 2003 14.31 14.32 14.29 14.35 293,016 +0.11(+0.79%)
Dec 05, 2003 14.16 14.28 14.15 14.24 199,422 +0.04(+0.29%)
Dec 04, 2003 14.12 14.21 14.05 14.20 330,331 -0.02(-0.13%)
Dec 03, 2003 14.23 14.26 14.18 14.22 313,202 -0.02(-0.15%)
Dec 02, 2003 14.16 14.25 14.15 14.24 319,320 +0.01(+0.10%)
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.