Skip to main content

Eni ADR [Cdi] (NY: E )

28.94 -0.51 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.51 20.64 20.46 20.59 228,123 +0.06(+0.31%)
Mar 30, 2017 20.59 20.67 20.47 20.53 362,386 +0.01(+0.03%)
Mar 29, 2017 20.34 20.55 20.30 20.52 342,382 +0.08(+0.37%)
Mar 28, 2017 20.42 20.53 20.33 20.45 334,591 +0.04(+0.22%)
Mar 27, 2017 20.35 20.48 20.30 20.40 355,054 +0.03(+0.15%)
Mar 24, 2017 20.36 20.40 20.30 20.37 216,213 +0.01(+0.03%)
Mar 23, 2017 20.18 20.43 20.14 20.36 347,152 +0.17(+0.84%)
Mar 22, 2017 20.15 20.27 20.07 20.20 521,207 +0.02(+0.09%)
Mar 21, 2017 20.48 20.55 20.16 20.18 397,342 +0.15(+0.75%)
Mar 20, 2017 20.07 20.17 19.97 20.03 227,061 -0.14(-0.72%)
Mar 17, 2017 20.28 20.28 20.11 20.17 499,778 -0.12(-0.59%)
Mar 16, 2017 20.16 20.30 20.08 20.29 380,770 +0.46(+2.32%)
Mar 15, 2017 19.59 19.91 19.50 19.83 577,717 +0.46(+2.37%)
Mar 14, 2017 19.40 19.40 19.19 19.37 388,142 -0.35(-1.79%)
Mar 13, 2017 19.65 19.74 19.55 19.72 411,141 +0.02(+0.10%)
Mar 10, 2017 19.69 19.77 19.54 19.70 536,083 +0.06(+0.32%)
Mar 09, 2017 19.41 19.67 19.30 19.64 672,542 +0.28(+1.43%)
Mar 08, 2017 19.67 19.70 19.31 19.36 607,711 -0.59(-2.93%)
Mar 07, 2017 19.95 20.01 19.83 19.95 475,517 -0.14(-0.72%)
Mar 06, 2017 20.19 20.19 19.96 20.09 647,746 -0.13(-0.65%)
Mar 03, 2017 20.16 20.37 20.08 20.23 985,675 +0.41(+2.06%)
Mar 02, 2017 20.05 20.13 19.80 19.82 861,571 -0.09(-0.44%)
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.