Skip to main content

Eni ADR [Cdi] (NY: E )

29.61 +0.47 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 28.75 28.96 28.40 28.50 1,949,640 -0.24(-0.84%)
Jul 30, 2007 28.88 28.92 28.30 28.74 2,004,470 +0.44(+1.54%)
Jul 27, 2007 28.77 29.35 28.25 28.30 2,590,953 -1.12(-3.80%)
Jul 26, 2007 29.82 29.98 28.86 29.42 2,502,834 -0.69(-2.29%)
Jul 25, 2007 30.22 30.23 29.53 30.11 2,163,819 -0.19(-0.62%)
Jul 24, 2007 30.81 30.95 30.21 30.30 2,226,726 -0.70(-2.25%)
Jul 23, 2007 30.96 31.15 30.90 31.00 2,014,995 +0.29(+0.93%)
Jul 20, 2007 30.98 31.04 30.60 30.71 1,890,649 -0.56(-1.78%)
Jul 19, 2007 31.42 31.49 31.27 31.27 1,382,005 -0.19(-0.60%)
Jul 18, 2007 31.23 31.46 31.16 31.46 1,376,619 +0.12(+0.38%)
Jul 17, 2007 31.50 31.61 31.29 31.34 1,129,993 -0.30(-0.94%)
Jul 16, 2007 31.63 31.82 31.48 31.64 1,306,614 -0.16(-0.50%)
Jul 13, 2007 31.67 31.90 31.63 31.80 993,851 -0.19(-0.59%)
Jul 12, 2007 31.45 31.99 31.44 31.98 1,418,231 +0.56(+1.78%)
Jul 11, 2007 31.36 31.52 31.26 31.42 1,188,632 +0.12(+0.38%)
Jul 10, 2007 31.74 31.80 31.27 31.31 1,721,754 -0.21(-0.67%)
Jul 09, 2007 31.00 31.64 31.04 31.52 1,616,500 +0.70(+2.27%)
Jul 06, 2007 30.82 30.93 30.66 30.82 812,411 +0.57(+1.88%)
Jul 05, 2007 30.43 30.48 30.04 30.25 942,632 -0.35(-1.13%)
Jul 03, 2007 30.63 30.69 30.47 30.60 577,916 +0.14(+0.46%)
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.