Skip to main content

Eni ADR [Cdi] (NY: E )

30.43 +0.16 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.29 21.37 21.08 21.08 348,271 -0.15(-0.69%)
May 28, 2015 21.16 21.32 21.02 21.22 242,344 -0.09(-0.41%)
May 27, 2015 20.95 21.34 20.93 21.31 272,656 +0.31(+1.48%)
May 26, 2015 21.09 21.12 20.89 21.00 385,043 -0.66(-3.06%)
May 22, 2015 21.81 21.66 21.66 21.66 199,235 -0.43(-1.94%)
May 21, 2015 21.82 22.09 21.80 22.09 235,193 +0.15(+0.69%)
May 20, 2015 21.72 21.97 21.69 21.94 338,076 +0.08(+0.35%)
May 19, 2015 21.88 21.90 21.78 21.86 421,879 -0.05(-0.24%)
May 18, 2015 21.86 21.91 21.73 21.91 388,473 -0.36(-1.63%)
May 15, 2015 22.05 22.28 21.92 22.28 483,484 -0.03(-0.15%)
May 14, 2015 22.17 22.33 22.08 22.31 757,674 +0.59(+2.72%)
May 13, 2015 22.12 22.12 21.72 21.72 519,388 -0.03(-0.13%)
May 12, 2015 21.67 21.78 21.62 21.75 482,992 +0.17(+0.79%)
May 11, 2015 21.70 21.77 21.58 21.58 368,932 -0.51(-2.31%)
May 08, 2015 21.78 22.09 21.65 22.09 313,458 +0.73(+3.40%)
May 07, 2015 21.51 21.52 21.22 21.36 769,282 -0.43(-1.95%)
May 06, 2015 21.84 22.03 21.79 21.79 465,996 +0.06(+0.29%)
May 05, 2015 21.81 21.89 21.58 21.73 511,577 -0.23(-1.03%)
May 04, 2015 22.16 22.21 21.92 21.95 311,325 -0.01(-0.05%)
May 01, 2015 21.88 22.13 21.74 21.96 245,738 +0.14(+0.65%)
Apr 30, 2015 21.74 21.95 21.65 21.82 498,014 +0.12(+0.55%)
Apr 29, 2015 21.58 21.94 21.51 21.70 382,459 +0.03(+0.13%)
Apr 28, 2015 21.74 21.78 21.60 21.67 351,676 +0.27(+1.25%)
Apr 27, 2015 21.37 21.58 21.36 21.41 569,539 +0.50(+2.39%)
Apr 24, 2015 21.02 21.07 20.84 20.91 612,126 -0.15(-0.70%)
Apr 23, 2015 20.74 21.10 20.73 21.06 778,158 +0.26(+1.26%)
Apr 22, 2015 20.66 20.79 20.50 20.79 886,206 +0.24(+1.19%)
Apr 21, 2015 20.69 20.78 20.54 20.55 1,301,963 -0.18(-0.85%)
Apr 20, 2015 20.55 20.86 20.50 20.73 2,364,001 +0.02(+0.11%)
Apr 17, 2015 20.56 20.79 20.49 20.70 2,722,750 -0.44(-2.07%)
Apr 16, 2015 21.09 21.22 20.92 21.14 684,041 -0.11(-0.53%)
Apr 15, 2015 21.02 21.29 20.90 21.25 1,267,522 +0.46(+2.21%)
Apr 14, 2015 20.58 20.81 20.56 20.79 491,713 +0.33(+1.61%)
Apr 13, 2015 20.57 20.59 20.41 20.47 280,915 -0.02(-0.08%)
Apr 10, 2015 20.43 20.52 20.38 20.48 441,032 -0.04(-0.19%)
Apr 09, 2015 20.51 20.55 20.40 20.52 426,753 +0.07(+0.36%)
Apr 08, 2015 20.79 20.83 20.44 20.45 481,870 -0.02(-0.08%)
Apr 07, 2015 20.41 20.63 20.37 20.47 345,496 +0.35(+1.72%)
Apr 06, 2015 20.19 20.34 20.10 20.12 448,291 +0.19(+0.97%)
Apr 02, 2015 19.90 19.93 19.93 19.93 197,589 +0.09(+0.43%)
Apr 01, 2015 19.81 19.91 19.65 19.84 329,666 +0.19(+0.95%)
Mar 31, 2015 19.56 19.73 19.55 19.65 362,686 -0.11(-0.57%)
Mar 30, 2015 19.82 19.94 19.77 19.77 288,762 +0.01(+0.03%)
Mar 27, 2015 19.66 19.87 19.58 19.76 249,563 -0.01(-0.03%)
Mar 26, 2015 20.15 20.16 19.69 19.77 343,304 -0.14(-0.71%)
Mar 25, 2015 20.04 20.07 19.83 19.91 328,643 +0.09(+0.43%)
Mar 24, 2015 20.05 20.07 19.82 19.82 415,875 -0.22(-1.08%)
Mar 23, 2015 20.10 20.12 19.87 20.04 286,387 +0.29(+1.47%)
Mar 20, 2015 19.49 20.02 19.45 19.75 944,542 +0.90(+4.79%)
Mar 19, 2015 18.93 19.06 18.80 18.85 688,308 -0.26(-1.34%)
Mar 18, 2015 18.73 19.20 18.66 19.10 1,549,436 +0.76(+4.15%)
Mar 17, 2015 18.50 18.51 18.30 18.34 1,355,791 +0.06(+0.34%)
Mar 16, 2015 18.35 18.35 18.17 18.28 2,412,043 -0.38(-2.04%)
Mar 13, 2015 19.54 19.55 18.20 18.66 2,091,944 -1.02(-5.19%)
Mar 12, 2015 19.88 19.89 19.59 19.68 503,463 +0.00(+0.00%)
Mar 11, 2015 19.65 19.80 19.52 19.68 452,399 +0.06(+0.29%)
Mar 10, 2015 19.89 19.94 19.55 19.62 327,317 -0.76(-3.71%)
Mar 09, 2015 20.33 20.45 20.27 20.38 376,834 +0.45(+2.25%)
Mar 06, 2015 20.17 20.19 19.92 19.93 619,535 -0.68(-3.31%)
Mar 05, 2015 20.52 20.67 20.47 20.61 335,448 -0.02(-0.11%)
Mar 04, 2015 20.63 20.68 20.43 20.64 284,543 -0.28(-1.36%)
Mar 03, 2015 20.89 20.93 20.80 20.92 315,261 -0.10(-0.49%)
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.