Indicators

Eni ADR [Cdi] (NY: E )

31.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.84	16.18	15.78	15.84	1,533,897	-0.38(-2.34%)
May 27, 2010	15.79	16.22	15.70	16.22	2,013,787	+1.03(+6.81%)
May 26, 2010	15.58	15.72	15.12	15.19	2,138,299	-0.27(-1.75%)
May 25, 2010	14.88	15.46	14.81	15.46	12,861	+0.05(+0.33%)
May 24, 2010	15.67	15.75	15.40	15.40	1,748,406	-0.66(-4.11%)
May 21, 2010	15.55	16.16	15.46	16.07	3,236,367	+0.49(+3.18%)
May 20, 2010	15.55	15.93	15.46	15.57	2,549,244	-0.51(-3.15%)
May 19, 2010	15.90	16.12	15.69	16.08	2,350,385	+0.18(+1.11%)
May 18, 2010	16.47	16.48	15.83	15.90	5,316	-0.13(-0.82%)
May 17, 2010	16.14	16.25	15.66	16.03	2,490,449	-0.13(-0.78%)
May 14, 2010	16.16	16.43	15.91	16.16	4,344,059	-0.67(-4.01%)
May 13, 2010	16.87	17.06	16.76	16.83	2,457,713	-0.29(-1.67%)
May 12, 2010	17.05	17.28	17.01	17.12	1,339,614	+0.03(+0.17%)
May 11, 2010	17.28	17.36	17.08	17.09	1,962	-0.08(-0.48%)
May 10, 2010	17.12	17.19	17.05	17.17	2,880,865	+1.25(+7.88%)
May 07, 2010	16.26	16.46	15.53	15.92	5,130,621	-0.19(-1.17%)
May 06, 2010	16.73	16.87	15.33	16.11	4,562,976	-0.95(-5.56%)
May 05, 2010	17.22	17.45	17.05	17.05	1,786,635	-0.35(-2.00%)
May 04, 2010	17.72	17.72	17.30	17.40	2,086,850	-0.79(-4.34%)

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.