Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	18.99	19.21	18.99	19.05	755,171	+0.04(+0.21%)
Dec 30, 2010	18.97	19.06	18.85	19.01	883,672	-0.02(-0.11%)
Dec 29, 2010	19.09	19.11	18.97	19.04	779,792	+0.13(+0.69%)
Dec 28, 2010	18.98	18.99	18.83	18.91	592,894	-0.03(-0.16%)
Dec 27, 2010	18.84	18.95	18.81	18.94	657,092	-0.10(-0.55%)
Dec 23, 2010	19.02	19.08	18.95	19.04	780,345	+0.03(+0.18%)
Dec 22, 2010	18.98	19.03	18.93	19.01	963,028	+0.04(+0.23%)
Dec 21, 2010	18.92	18.98	18.88	18.96	754,600	+0.17(+0.88%)
Dec 20, 2010	18.94	18.96	18.73	18.80	907,378	+0.06(+0.30%)
Dec 17, 2010	18.81	18.84	18.60	18.74	1,159,313	-0.24(-1.28%)
Dec 16, 2010	18.90	19.00	18.81	18.98	1,367,567	+0.12(+0.65%)
Dec 15, 2010	19.05	19.15	18.80	18.86	1,127,822	-0.43(-2.24%)
Dec 14, 2010	19.32	19.42	19.25	19.29	1,674,820	+0.23(+1.19%)
Dec 13, 2010	19.05	19.18	19.01	19.07	1,014,996	+0.28(+1.51%)
Dec 10, 2010	18.70	18.78	18.63	18.78	905,652	+0.06(+0.33%)
Dec 09, 2010	18.66	18.72	18.49	18.72	1,640,177	+0.02(+0.09%)
Dec 08, 2010	18.72	18.85	18.57	18.71	2,135,332	+0.23(+1.23%)
Dec 07, 2010	18.75	18.78	18.47	18.48	1,622,584	+0.16(+0.86%)
Dec 06, 2010	18.42	18.42	18.26	18.32	1,054,032	-0.12(-0.64%)
Dec 03, 2010	18.34	18.47	18.31	18.44	1,359,633	+0.17(+0.93%)
Dec 02, 2010	17.81	18.31	17.79	18.27	2,831,241	+0.37(+2.09%)
Dec 01, 2010	17.85	17.96	17.66	17.90	2,515,085	+0.33(+1.89%)
Nov 30, 2010	17.38	17.77	17.34	17.56	2,740,657	-0.09(-0.52%)
Nov 29, 2010	17.57	17.69	17.42	17.66	3,559,775	-0.42(-2.31%)
Nov 26, 2010	18.00	18.14	17.98	18.07	1,010,834	-0.32(-1.73%)
Nov 24, 2010	18.32	18.39	18.39	18.39	2,773,015	-0.11(-0.61%)
Nov 23, 2010	18.65	18.72	18.44	18.50	2,804,791	-0.72(-3.76%)
Nov 22, 2010	19.21	19.29	19.01	19.23	1,903,326	-0.27(-1.38%)
Nov 19, 2010	19.28	19.50	19.17	19.50	1,535,613	+0.13(+0.67%)
Nov 18, 2010	19.31	19.42	19.28	19.37	1,101,866	+0.36(+1.90%)
Nov 17, 2010	18.87	19.05	18.86	19.01	2,344,874	+0.08(+0.41%)
Nov 16, 2010	19.23	19.28	18.81	18.93	2,086,831	-0.37(-1.94%)
Nov 15, 2010	19.45	19.53	19.30	19.30	1,719,729	+0.10(+0.50%)
Nov 12, 2010	19.40	19.52	19.08	19.21	2,385,097	-0.41(-2.07%)
Nov 11, 2010	19.48	19.61	19.34	19.61	2,259,611	-0.26(-1.32%)
Nov 10, 2010	19.85	19.92	19.49	19.87	2,273,049	-0.04(-0.20%)
Nov 09, 2010	20.24	20.36	19.81	19.91	1,781,955	-0.01(-0.04%)
Nov 08, 2010	19.84	19.99	19.72	19.92	1,603,730	-0.27(-1.32%)
Nov 05, 2010	20.27	20.32	20.01	20.19	1,552,883	-0.27(-1.30%)
Nov 04, 2010	20.43	20.52	20.37	20.45	1,661,115	+0.44(+2.22%)
Nov 03, 2010	19.97	20.04	19.72	20.01	1,708,756	+0.10(+0.48%)
Nov 02, 2010	20.01	20.06	19.86	19.91	1,465,513	+0.41(+2.10%)
Nov 01, 2010	19.63	19.76	19.39	19.50	2,287,936	-0.07(-0.36%)
Oct 29, 2010	19.60	19.70	19.51	19.57	1,255,562	-0.01(-0.07%)
Oct 28, 2010	19.59	19.65	19.49	19.59	2,031,068	+0.59(+3.10%)
Oct 27, 2010	19.14	19.19	18.82	19.00	3,964,469	-0.61(-3.13%)
Oct 25, 2010	19.74	19.83	19.61	19.61	1,015,958	-0.05(-0.27%)
Oct 22, 2010	19.68	19.73	19.53	19.66	1,401,176	-0.05(-0.26%)
Oct 21, 2010	19.79	19.93	19.55	19.72	1,015,728	-0.03(-0.18%)
Oct 20, 2010	19.49	19.83	19.49	19.75	1,763,336	+0.44(+2.28%)
Oct 19, 2010	19.45	19.52	19.17	19.31	1,271,588	-0.61(-3.04%)
Oct 18, 2010	19.71	19.94	19.66	19.92	876,987	+0.13(+0.68%)
Oct 15, 2010	19.96	19.96	19.67	19.78	1,568,750	+0.00(+0.02%)
Oct 14, 2010	19.92	19.97	19.67	19.78	1,783,459	+0.14(+0.73%)
Oct 13, 2010	19.50	19.73	19.49	19.63	1,321,317	+0.33(+1.72%)
Oct 12, 2010	19.20	19.37	19.01	19.30	1,536,102	-0.38(-1.95%)
Oct 11, 2010	19.77	19.81	19.61	19.69	984,712	+0.01(+0.07%)
Oct 08, 2010	19.67	19.74	19.57	19.67	1,110,896	+0.09(+0.44%)
Oct 07, 2010	19.79	19.80	19.46	19.59	16,160	+0.04(+0.20%)
Oct 06, 2010	19.52	19.60	19.47	19.55	1,492,830	+0.27(+1.38%)
Oct 05, 2010	19.17	19.34	19.13	19.28	3,526	+0.49(+2.62%)
Oct 04, 2010	18.88	18.96	18.69	18.79	1,192,305	-0.39(-2.02%)

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.