Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.83	11.90	11.72	11.72	228,248	+0.21(+1.79%)
Nov 27, 2002	11.51	11.72	11.49	11.52	277,202	+0.07(+0.60%)
Nov 26, 2002	11.54	11.59	11.44	11.45	324,932	+0.01(+0.07%)
Nov 25, 2002	11.52	11.62	11.43	11.44	516,465	-0.07(-0.64%)
Nov 22, 2002	11.52	11.64	11.45	11.51	525,644	-0.23(-1.92%)
Nov 21, 2002	11.77	11.84	11.68	11.74	376,334	-0.02(-0.19%)
Nov 20, 2002	11.50	11.77	11.50	11.76	714,729	+0.09(+0.80%)
Nov 19, 2002	11.78	11.83	11.65	11.67	1,048,840	+0.00(+0.00%)
Nov 18, 2002	11.63	11.73	11.63	11.67	369,603	+0.15(+1.31%)
Nov 15, 2002	11.43	11.56	11.36	11.52	244,770	-0.12(-1.01%)
Nov 14, 2002	11.47	11.66	11.46	11.64	638,850	+0.40(+3.53%)
Nov 13, 2002	11.36	11.54	11.23	11.24	598,463	-0.24(-2.12%)
Nov 12, 2002	11.50	11.59	11.45	11.48	347,573	+0.04(+0.37%)
Nov 11, 2002	11.67	11.71	11.44	11.44	897,695	+0.05(+0.40%)
Nov 08, 2002	11.29	11.48	11.29	11.39	567,867	+0.31(+2.83%)
Nov 07, 2002	11.10	11.15	10.97	11.08	343,902	-0.20(-1.74%)
Nov 06, 2002	11.01	11.28	10.96	11.28	450,377	+0.11(+0.95%)
Nov 05, 2002	11.16	11.21	11.01	11.17	1,132,674	-0.11(-1.01%)
Nov 04, 2002	11.18	11.32	11.13	11.28	364,707	+0.01(+0.07%)
Nov 01, 2002	11.27	11.28	11.10	11.28	318,201	+0.03(+0.26%)
Oct 31, 2002	11.18	11.32	11.11	11.25	526,256	+0.13(+1.21%)
Oct 30, 2002	10.82	11.11	10.82	11.11	452,213	+0.40(+3.74%)
Oct 29, 2002	10.85	10.85	10.53	10.71	879,949	-0.16(-1.43%)
Oct 28, 2002	11.02	11.08	10.82	10.87	700,655	-0.23(-2.09%)
Oct 25, 2002	10.95	11.13	10.93	11.10	266,187	+0.08(+0.68%)
Oct 24, 2002	11.19	11.25	10.99	11.02	527,480	-0.02(-0.21%)
Oct 23, 2002	10.92	11.05	10.79	11.05	782,041	-0.00(-0.03%)
Oct 22, 2002	11.11	11.21	10.95	11.05	1,740,929	-0.67(-5.69%)
Oct 21, 2002	11.59	11.75	11.48	11.72	667,611	-0.02(-0.17%)
Oct 18, 2002	11.61	11.87	11.48	11.74	700,043	-0.19(-1.59%)
Oct 17, 2002	12.02	12.03	11.75	11.93	61,192	+0.02(+0.18%)
Oct 16, 2002	11.90	12.01	11.86	11.90	369,603	+0.01(+0.07%)
Oct 15, 2002	11.76	12.06	11.67	11.90	359,200	+0.26(+2.26%)
Oct 14, 2002	11.59	11.63	11.39	11.63	451,601	-0.01(-0.10%)
Oct 11, 2002	11.49	11.76	11.45	11.65	404,482	+0.17(+1.48%)
Oct 10, 2002	11.16	11.57	11.12	11.48	783,265	+0.49(+4.43%)
Oct 09, 2002	11.05	11.22	10.99	10.99	1,149,808	-0.22(-1.98%)
Oct 08, 2002	11.37	11.41	11.08	11.21	716,565	-0.11(-0.94%)
Oct 07, 2002	11.61	11.61	11.30	11.32	346,350	-0.11(-1.00%)
Oct 04, 2002	11.86	11.86	11.37	11.43	387,960	-0.26(-2.24%)
Oct 03, 2002	11.81	11.98	11.65	11.69	594,179	+0.25(+2.14%)
Oct 02, 2002	11.29	11.82	11.28	11.45	334,111	+0.00(+0.01%)
Oct 01, 2002	11.27	11.51	11.15	11.45	582,553	+0.23(+2.05%)
Sep 30, 2002	11.23	11.27	11.05	11.22	421,616	-0.07(-0.61%)
Sep 27, 2002	11.46	11.56	11.28	11.28	449,153	-0.18(-1.55%)
Sep 26, 2002	11.38	11.49	11.21	11.46	491,988	+0.27(+2.39%)
Sep 25, 2002	11.17	11.28	11.01	11.19	580,717	+0.35(+3.19%)
Sep 24, 2002	10.73	11.06	10.70	10.85	537,270	+0.16(+1.50%)
Sep 23, 2002	10.53	10.69	10.34	10.69	871,994	-0.58(-5.15%)
Sep 20, 2002	11.65	11.67	10.94	11.27	764,295	-0.29(-2.48%)
Sep 19, 2002	11.59	11.75	11.52	11.55	438,750	-0.27(-2.28%)
Sep 18, 2002	11.77	11.91	11.64	11.82	377,558	+0.02(+0.18%)
Sep 17, 2002	12.08	12.08	11.73	11.80	575,822	-0.60(-4.84%)
Sep 16, 2002	12.33	12.41	12.18	12.40	341,454	+0.11(+0.90%)
Sep 13, 2002	12.28	12.47	12.15	12.29	1,051,900	-0.06(-0.49%)
Sep 12, 2002	12.46	12.53	12.29	12.35	438,750	-0.07(-0.55%)
Sep 11, 2002	12.75	12.77	12.42	12.42	502,391	-0.28(-2.20%)
Sep 10, 2002	12.62	12.75	12.61	12.70	222,129	+0.18(+1.42%)
Sep 09, 2002	12.55	12.56	12.40	12.52	435,079	+0.00(+0.04%)
Sep 06, 2002	12.50	12.63	12.46	12.52	299,231	+0.31(+2.53%)
Sep 05, 2002	12.06	12.34	11.99	12.21	428,348	-0.18(-1.46%)
Sep 04, 2002	12.05	12.40	12.05	12.39	1,343,177	+0.24(+1.99%)

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.