Indicators

Eni ADR [Cdi] (NY: E )

31.53 +0.39 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.86	19.16	18.73	18.93	1,049,863	-0.17(-0.88%)
Jan 29, 2015	18.83	19.10	18.69	19.10	703,143	+0.20(+1.03%)
Jan 28, 2015	19.32	19.35	18.86	18.90	917,160	-0.31(-1.60%)
Jan 27, 2015	19.15	19.36	19.14	19.21	933,883	+0.08(+0.44%)
Jan 26, 2015	18.75	19.18	18.71	19.12	670,162	+0.37(+2.00%)
Jan 23, 2015	18.78	19.01	18.63	18.75	870,057	-0.66(-3.42%)
Jan 22, 2015	19.25	19.42	19.11	19.42	1,612,083	+0.23(+1.22%)
Jan 21, 2015	18.61	19.18	18.56	19.18	587,098	+0.60(+3.22%)
Jan 20, 2015	18.58	18.61	18.37	18.58	728,741	-0.13(-0.72%)
Jan 16, 2015	18.32	18.81	18.29	18.72	729,780	+0.66(+3.68%)
Jan 15, 2015	18.25	18.36	17.98	18.05	575,270	+0.12(+0.68%)
Jan 14, 2015	17.89	18.09	17.71	17.93	1,060,615	-0.23(-1.29%)
Jan 13, 2015	18.09	18.33	17.92	18.16	1,191,884	+0.20(+1.09%)
Jan 12, 2015	17.99	18.15	17.67	17.97	747,768	-0.05(-0.28%)
Jan 09, 2015	18.45	18.48	17.92	18.02	612,052	-0.46(-2.48%)
Jan 08, 2015	18.33	18.67	18.28	18.48	848,556	+0.44(+2.45%)
Jan 07, 2015	18.26	18.39	17.92	18.04	1,098,872	+0.12(+0.69%)
Jan 06, 2015	18.08	18.49	17.84	17.91	1,266,756	+0.07(+0.38%)
Jan 05, 2015	18.55	18.57	17.76	17.85	1,841,851	-1.69(-8.63%)

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.