Indicators

Eni ADR [Cdi] (NY: E )

30.24 -0.48 (-1.56%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.13	21.54	21.12	21.41	1,349,327	+0.51(+2.46%)
Feb 25, 2005	20.70	20.93	20.64	20.89	2,810,639	+0.19(+0.91%)
Feb 24, 2005	20.72	20.72	20.53	20.70	632,133	+0.07(+0.32%)
Feb 23, 2005	20.48	20.66	20.46	20.64	414,895	+0.04(+0.17%)
Feb 22, 2005	20.73	20.76	20.60	20.60	502,402	-0.30(-1.45%)
Feb 18, 2005	20.77	20.92	20.77	20.91	488,939	+0.25(+1.20%)
Feb 17, 2005	20.77	20.79	20.64	20.66	649,268	+0.12(+0.59%)
Feb 16, 2005	20.39	20.59	20.32	20.54	700,059	-0.02(-0.10%)
Feb 15, 2005	20.42	20.56	20.39	20.56	520,760	+0.25(+1.25%)
Feb 14, 2005	20.29	20.38	20.21	20.30	390,417	+0.10(+0.49%)
Feb 11, 2005	20.12	20.24	20.10	20.20	930,760	+0.10(+0.50%)
Feb 10, 2005	19.97	20.14	19.94	20.10	785,118	+0.28(+1.43%)
Feb 09, 2005	19.82	19.89	19.76	19.82	570,327	-0.15(-0.74%)
Feb 08, 2005	19.88	19.98	19.80	19.97	493,223	-0.19(-0.96%)
Feb 07, 2005	20.28	20.33	20.05	20.16	755,133	-0.13(-0.65%)
Feb 04, 2005	20.16	20.30	20.16	20.30	372,671	+0.37(+1.85%)
Feb 03, 2005	19.73	19.93	19.72	19.93	447,328	-0.01(-0.06%)
Feb 02, 2005	19.93	19.95	19.85	19.94	999,909	-0.07(-0.37%)

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.