Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	21.71	21.84	21.62	21.76	417,794	+0.29(+1.37%)
Oct 30, 2017	21.43	21.54	21.34	21.46	363,482	+0.23(+1.07%)
Oct 27, 2017	21.18	21.28	21.04	21.24	433,223	-0.50(-2.30%)
Oct 26, 2017	21.77	21.81	21.63	21.74	195,802	-0.03(-0.15%)
Oct 25, 2017	21.82	21.87	21.70	21.77	241,978	-0.09(-0.43%)
Oct 24, 2017	21.84	21.98	21.80	21.86	184,499	+0.24(+1.11%)
Oct 23, 2017	21.80	21.83	21.62	21.62	129,164	-0.18(-0.83%)
Oct 20, 2017	21.76	21.80	21.71	21.80	171,688	+0.08(+0.37%)
Oct 19, 2017	21.72	21.85	21.69	21.72	337,335	-0.09(-0.40%)
Oct 18, 2017	21.79	21.83	21.74	21.81	162,361	-0.04(-0.18%)
Oct 17, 2017	21.93	21.93	21.74	21.85	134,266	-0.19(-0.85%)
Oct 16, 2017	22.06	22.11	22.02	22.04	226,805	+0.11(+0.49%)
Oct 13, 2017	22.07	22.11	21.92	21.93	357,158	-0.03(-0.15%)
Oct 12, 2017	21.94	22.00	21.81	21.96	292,359	-0.09(-0.42%)
Oct 11, 2017	21.94	22.10	21.94	22.06	175,369	+0.22(+1.01%)
Oct 10, 2017	21.84	21.90	21.73	21.84	141,157	+0.24(+1.11%)
Oct 09, 2017	21.65	21.71	21.56	21.60	169,159	-0.12(-0.55%)
Oct 06, 2017	21.69	21.72	21.57	21.72	200,579	-0.27(-1.24%)
Oct 05, 2017	21.84	22.02	21.84	21.99	257,729	+0.15(+0.70%)
Oct 04, 2017	21.82	21.88	21.76	21.84	966,869	-0.25(-1.12%)
Oct 03, 2017	21.99	22.10	21.96	22.08	186,618	+0.17(+0.76%)
Oct 02, 2017	21.83	21.96	21.82	21.92	261,059	-0.12(-0.54%)
Sep 29, 2017	22.06	22.08	21.96	22.04	192,157	+0.15(+0.67%)
Sep 28, 2017	21.94	22.00	21.88	21.89	280,783	-0.07(-0.30%)
Sep 27, 2017		21.97	21.78	21.96	302,843	-0.07(-0.33%)
Sep 26, 2017	22.00	22.04	21.90	22.03	507,515	-0.01(-0.06%)
Sep 25, 2017	22.00	22.11	21.97	22.04	319,731	+0.07(+0.30%)
Sep 22, 2017	21.96	22.04	21.93	21.98	244,125	+0.03(+0.15%)
Sep 21, 2017	21.82	22.32	21.76	21.94	360,839	+0.15(+0.70%)
Sep 20, 2017	21.70	21.92	21.67	21.79	393,074	+0.11(+0.49%)
Sep 19, 2017	21.59	21.69	21.54	21.68	344,503	+0.17(+0.77%)
Sep 18, 2017	21.54	21.62	21.38	21.52	1,399,250	+0.18(+0.84%)
Sep 15, 2017	21.19	21.38	21.16	21.34	1,236,815	+0.32(+1.54%)
Sep 14, 2017	21.00	21.19	20.98	21.01	418,305	+0.05(+0.22%)
Sep 13, 2017	20.99	21.05	20.89	20.97	232,770	-0.05(-0.22%)
Sep 12, 2017	20.92	21.07	20.90	21.01	983,746	+0.01(+0.03%)
Sep 11, 2017	20.90	21.03	20.88	21.01	409,391	+0.14(+0.65%)
Sep 08, 2017	21.00	21.01	20.84	20.87	362,648	-0.30(-1.44%)
Sep 07, 2017	21.06	21.22	21.06	21.18	234,107	+0.29(+1.39%)
Sep 06, 2017	20.79	20.96	20.78	20.88	276,106	+0.23(+1.13%)
Sep 05, 2017	20.65	20.83	20.56	20.65	250,948	+0.12(+0.57%)
Sep 01, 2017	20.47	20.54	20.39	20.54	152,957	+0.17(+0.83%)
Aug 31, 2017	20.35	20.38	20.24	20.37	261,298	+0.08(+0.41%)
Aug 30, 2017	20.35	20.39	20.24	20.28	238,852	-0.20(-0.98%)
Aug 29, 2017	20.28	20.50	20.26	20.48	268,386	+0.14(+0.67%)
Aug 28, 2017	20.32	20.41	20.31	20.35	214,288	+0.11(+0.54%)
Aug 25, 2017	20.10	20.29	20.07	20.24	148,321	+0.11(+0.55%)
Aug 24, 2017	20.15	20.15	20.05	20.13	146,645	-0.06(-0.29%)
Aug 23, 2017	20.06	20.21	20.02	20.19	208,808	+0.17(+0.87%)
Aug 22, 2017	20.01	20.08	19.93	20.01	337,256	-0.12(-0.61%)
Aug 21, 2017	20.09	20.17	20.02	20.13	279,575	-0.12(-0.61%)
Aug 18, 2017	20.09	20.33	20.06	20.26	294,734	+0.23(+1.16%)
Aug 17, 2017	20.22	20.30	20.02	20.02	312,265	-0.25(-1.24%)
Aug 16, 2017	20.34	20.38	20.22	20.28	268,851	+0.09(+0.45%)
Aug 15, 2017	20.15	20.22	19.49	20.19	236,399	-0.03(-0.16%)
Aug 14, 2017	20.36	20.44	20.20	20.22	216,843	-0.17(-0.86%)
Aug 11, 2017	20.38	20.44	20.29	20.39	228,827	-0.05(-0.22%)
Aug 10, 2017	20.63	20.66	20.42	20.44	311,633	-0.24(-1.16%)
Aug 09, 2017	20.50	20.70	20.50	20.68	315,987	+0.12(+0.57%)
Aug 08, 2017	20.70	20.74	20.50	20.56	268,505	-0.19(-0.90%)
Aug 07, 2017	20.72	20.83	20.66	20.75	275,907	-0.05(-0.25%)
Aug 04, 2017	20.75	20.81	20.62	20.80	333,743	+0.16(+0.78%)
Aug 03, 2017	20.71	20.82	20.64	20.64	380,360	-0.15(-0.72%)
Aug 02, 2017	20.71	20.87	20.63	20.79	177,306	+0.16(+0.75%)

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.