Indicators

Eni ADR [Cdi] (NY: E )

30.07 -0.39 (-1.28%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	20.55	20.76	20.54	20.68	2,742,571	+0.21(+1.04%)
Jan 28, 2011	21.14	21.17	20.43	20.47	3,876,897	-0.79(-3.71%)
Jan 27, 2011	21.16	21.32	21.12	21.26	2,141,672	+0.13(+0.60%)
Jan 26, 2011	21.02	21.17	20.94	21.13	2,009,235	+0.03(+0.16%)
Jan 25, 2011	20.92	21.12	20.86	21.10	1,605,964	-0.00(-0.02%)
Jan 24, 2011	20.88	21.12	20.88	21.10	1,106,153	+0.22(+1.06%)
Jan 21, 2011	20.85	20.97	20.71	20.88	2,035,190	+0.44(+2.17%)
Jan 20, 2011	20.36	20.46	20.17	20.44	1,831,012	-0.02(-0.09%)
Jan 19, 2011	20.74	20.74	20.38	20.45	1,425,525	-0.01(-0.04%)
Jan 18, 2011	20.48	20.69	20.41	20.46	2,473,980	-0.29(-1.39%)
Jan 14, 2011	20.34	20.75	20.34	20.75	2,199,832	+0.45(+2.21%)
Jan 13, 2011	20.34	20.45	20.21	20.30	2,542,756	+0.47(+2.35%)
Jan 12, 2011	19.64	19.84	19.56	19.83	956,461	+0.52(+2.71%)
Jan 11, 2011	19.25	19.35	19.15	19.31	875,807	+0.15(+0.80%)
Jan 10, 2011	19.14	19.18	19.02	19.16	881,220	-0.10(-0.54%)
Jan 07, 2011	19.49	19.50	19.16	19.26	1,197,519	-0.14(-0.72%)
Jan 06, 2011	19.78	19.81	19.36	19.40	2,198,327	+0.03(+0.18%)
Jan 05, 2011	19.07	19.41	19.05	19.37	1,650,518	+0.11(+0.59%)
Jan 04, 2011	19.57	19.59	19.18	19.26	1,461,067	+0.10(+0.52%)

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.