Indicators

Eni ADR [Cdi] (NY: E )

30.72 +0.27 (+0.89%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.90	19.96	19.62	19.81	1,952,015	+0.06(+0.29%)
May 28, 2009	19.60	19.86	19.33	19.76	4,176,199	+0.60(+3.16%)
May 27, 2009	19.62	19.65	19.06	19.15	3,886,914	-0.59(-3.00%)
May 26, 2009	18.92	19.80	18.90	19.74	2,630,156	+0.74(+3.87%)
May 22, 2009	19.29	19.30	18.98	19.01	2,099,766	+0.11(+0.61%)
May 21, 2009	18.95	19.01	18.66	18.89	2,423,481	-0.11(-0.56%)
May 20, 2009	19.05	19.33	18.96	19.00	2,766,171	+0.52(+2.81%)
May 19, 2009	18.62	18.73	18.39	18.48	1,978,713	-0.12(-0.66%)
May 18, 2009	18.11	18.63	18.11	18.60	1,851,602	+0.18(+0.98%)
May 15, 2009	18.75	18.98	18.37	18.42	2,213,936	-0.36(-1.92%)
May 14, 2009	18.44	18.88	18.37	18.78	1,590,471	+0.08(+0.42%)
May 13, 2009	18.96	19.07	18.69	18.71	2,519,184	-0.65(-3.34%)
May 12, 2009	19.22	19.43	19.09	19.35	1,553,104	+0.69(+3.72%)
May 11, 2009	18.59	18.81	18.57	18.66	1,653,589	-0.69(-3.55%)
May 08, 2009	18.94	19.43	18.83	19.34	2,114,027	+1.07(+5.86%)
May 07, 2009	18.80	18.84	18.16	18.27	1,668,539	-0.18(-1.00%)
May 06, 2009	18.45	18.54	18.13	18.46	1,373,563	+0.25(+1.37%)
May 05, 2009	18.19	18.28	18.07	18.21	1,094,409	-0.41(-2.20%)
May 04, 2009	18.26	18.64	18.24	18.62	982,228	+0.62(+3.43%)

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.