Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.38	23.43	23.24	23.40	614,128	+0.02(+0.09%)
Feb 27, 2006	23.50	23.53	23.38	23.38	711,302	-0.02(-0.07%)
Feb 24, 2006	23.34	23.46	23.29	23.39	667,733	+0.00(+0.02%)
Feb 23, 2006	23.43	23.54	23.34	23.39	859,388	-0.10(-0.42%)
Feb 22, 2006	23.41	23.61	23.40	23.49	717,177	-0.12(-0.52%)
Feb 21, 2006	23.61	23.65	23.45	23.61	629,059	+0.24(+1.01%)
Feb 17, 2006	23.21	23.37	23.18	23.37	1,228,747	+0.00(+0.00%)
Feb 16, 2006	23.16	23.41	23.07	23.37	724,275	+0.27(+1.17%)
Feb 15, 2006	23.38	23.53	23.04	23.10	810,189	-0.30(-1.29%)
Feb 14, 2006	23.23	23.47	23.13	23.41	517,689	-0.07(-0.31%)
Feb 13, 2006	23.49	23.63	23.42	23.48	2,017,152	+0.05(+0.21%)
Feb 10, 2006	23.59	23.66	23.29	23.43	876,277	-0.16(-0.69%)
Feb 09, 2006	23.78	23.97	23.56	23.59	783,999	+0.04(+0.17%)
Feb 08, 2006	23.61	23.61	23.34	23.55	652,068	+0.09(+0.38%)
Feb 07, 2006	23.86	23.87	23.43	23.46	629,059	-0.63(-2.63%)
Feb 06, 2006	24.09	24.19	24.01	24.10	658,187	+0.18(+0.75%)
Feb 03, 2006	23.79	24.06	23.70	23.92	809,210	-0.31(-1.28%)
Feb 02, 2006	24.47	24.47	24.11	24.23	1,949,840	-0.09(-0.35%)
Feb 01, 2006	24.51	24.77	24.30	24.31	965,619	-0.47(-1.88%)
Jan 31, 2006	24.73	24.90	24.66	24.78	683,398	+0.26(+1.07%)
Jan 30, 2006	24.51	24.59	24.44	24.52	615,842	+0.24(+0.98%)
Jan 27, 2006	24.37	24.47	24.20	24.28	539,963	+0.15(+0.61%)
Jan 26, 2006	24.06	24.21	23.93	24.13	963,905	+0.30(+1.25%)
Jan 25, 2006	24.19	24.21	23.75	23.83	1,004,047	-0.34(-1.40%)
Jan 24, 2006	24.48	24.48	24.15	24.17	945,792	-0.25(-1.04%)
Jan 23, 2006	24.22	24.49	24.17	24.43	640,808	+0.35(+1.44%)
Jan 20, 2006	24.44	24.47	23.91	24.08	880,194	-0.19(-0.77%)
Jan 19, 2006	24.03	24.28	23.98	24.27	1,028,769	+0.09(+0.39%)
Jan 18, 2006	24.31	24.31	23.96	24.17	1,354,069	-0.50(-2.02%)
Jan 17, 2006	24.41	24.67	24.31	24.67	1,146,259	+0.34(+1.38%)
Jan 13, 2006	24.18	24.41	24.06	24.34	490,764	+0.20(+0.85%)
Jan 12, 2006	24.22	24.46	24.08	24.13	1,034,399	+0.05(+0.20%)
Jan 11, 2006	23.77	24.18	23.75	24.08	1,081,150	+0.33(+1.38%)
Jan 10, 2006	23.66	23.80	23.64	23.76	569,091	-0.14(-0.60%)
Jan 09, 2006	23.87	23.90	23.74	23.90	3,310,518	+0.08(+0.33%)
Jan 06, 2006	23.76	23.94	23.74	23.82	1,119,212	+0.27(+1.17%)
Jan 05, 2006	23.60	23.62	23.37	23.55	985,812	-0.26(-1.09%)
Jan 04, 2006	23.59	23.83	23.50	23.81	1,010,901	+0.13(+0.56%)
Jan 03, 2006	23.34	23.71	23.30	23.68	999,886	+0.89(+3.89%)
Dec 30, 2005	22.57	22.88	22.54	22.79	486,481	+0.08(+0.37%)
Dec 29, 2005	22.78	22.92	22.71	22.71	416,109	-0.02(-0.07%)
Dec 28, 2005	22.68	22.81	22.65	22.72	699,431	+0.04(+0.18%)
Dec 27, 2005	22.83	22.84	22.67	22.68	572,150	-0.31(-1.35%)
Dec 23, 2005	22.92	23.12	22.86	22.99	1,671,781	+0.21(+0.93%)
Dec 22, 2005	22.85	22.89	22.78	22.78	283,321	+0.01(+0.06%)
Dec 21, 2005	22.85	22.85	22.73	22.77	379,394	+0.04(+0.17%)
Dec 20, 2005	22.76	22.80	22.66	22.73	797,951	-0.14(-0.61%)
Dec 19, 2005	23.03	23.06	22.87	22.87	555,628	-0.31(-1.35%)
Dec 16, 2005	23.41	23.44	23.14	23.18	851,800	-0.02(-0.10%)
Dec 15, 2005	23.35	23.36	23.11	23.20	988,260	-0.28(-1.19%)
Dec 14, 2005	23.42	23.51	23.40	23.48	1,627,110	+0.30(+1.31%)
Dec 13, 2005	23.17	23.37	23.16	23.18	798,563	+0.23(+0.98%)
Dec 12, 2005	22.97	23.02	22.86	22.95	987,648	+0.29(+1.29%)
Dec 09, 2005	22.60	22.75	22.54	22.66	987,648	-0.14(-0.60%)
Dec 08, 2005	22.62	22.92	22.57	22.80	1,105,138	+0.18(+0.79%)
Dec 07, 2005	22.81	22.84	22.55	22.62	1,304,625	-0.35(-1.53%)
Dec 06, 2005	22.88	23.12	22.87	22.97	533,599	+0.14(+0.63%)
Dec 05, 2005	22.92	23.01	22.79	22.82	373,886	+0.18(+0.78%)
Dec 02, 2005	22.53	22.67	22.41	22.65	629,671	+0.04(+0.16%)

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.