Indicators

Eni ADR [Cdi] (NY: E )

32.68 +0.48 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	20.75	20.84	20.62	20.76	714,510	-0.12(-0.58%)
Apr 27, 2012	20.97	21.03	20.81	20.89	1,143,963	+0.36(+1.75%)
Apr 26, 2012	20.18	20.55	20.11	20.53	723,547	+0.21(+1.03%)
Apr 25, 2012	20.48	20.55	20.17	20.32	751,449	+0.33(+1.66%)
Apr 24, 2012	19.86	20.14	19.83	19.99	914,411	+0.23(+1.16%)
Apr 23, 2012	19.75	19.79	19.54	19.76	1,074,528	-0.53(-2.60%)
Apr 20, 2012	20.17	20.48	20.16	20.28	980,066	+0.43(+2.16%)
Apr 19, 2012	20.00	20.15	19.78	19.86	1,435,277	-0.44(-2.16%)
Apr 18, 2012	20.28	20.47	20.25	20.29	647,502	-0.24(-1.18%)
Apr 17, 2012	20.55	20.63	20.35	20.54	1,074,624	+0.48(+2.37%)
Apr 16, 2012	20.21	20.24	19.91	20.06	1,120,205	+0.36(+1.82%)
Apr 13, 2012	20.06	20.07	19.65	19.70	2,112,164	-0.62(-3.03%)
Apr 12, 2012	19.98	20.35	19.98	20.32	1,417,866	+0.28(+1.40%)
Apr 11, 2012	20.28	20.37	20.02	20.04	1,551,724	-0.02(-0.12%)
Apr 10, 2012	20.49	20.56	19.98	20.06	3,233,520	-0.69(-3.32%)
Apr 09, 2012	20.62	20.86	20.56	20.75	781,791	-0.08(-0.40%)
Apr 05, 2012	20.79	20.99	20.77	20.83	851,347	-0.25(-1.17%)
Apr 04, 2012	21.24	21.30	20.96	21.08	1,384,322	-0.57(-2.65%)
Apr 03, 2012	21.94	22.01	21.50	21.65	1,094,026	-0.23(-1.04%)

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.