Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.26	18.49	18.10	18.43	1,846,934	+0.02(+0.13%)
Feb 25, 2010	18.12	18.40	18.05	18.40	667,895	-0.24(-1.29%)
Feb 24, 2010	18.59	18.76	18.46	18.64	530,383	+0.20(+1.11%)
Feb 23, 2010	18.74	18.78	18.42	18.44	621,990	-0.49(-2.57%)
Feb 22, 2010	19.05	19.06	18.83	18.92	753,520	+0.01(+0.04%)
Feb 19, 2010	18.76	18.96	18.67	18.92	1,200,632	-0.17(-0.90%)
Feb 18, 2010	18.88	19.10	18.85	19.09	864,861	+0.22(+1.19%)
Feb 17, 2010	19.01	19.10	18.79	18.86	685,814	-0.18(-0.92%)
Feb 16, 2010	18.64	19.10	18.55	19.04	703,685	+0.40(+2.17%)
Feb 12, 2010	18.64	18.63	18.63	18.63	1,323,962	+0.32(+1.76%)
Feb 11, 2010	18.43	18.50	18.16	18.31	2,645,174	-0.06(-0.33%)
Feb 10, 2010	18.46	18.48	18.19	18.37	3,883,242	-0.11(-0.57%)
Feb 09, 2010	18.38	18.67	18.21	18.48	1,327,017	+0.44(+2.45%)
Feb 08, 2010	18.14	18.45	18.03	18.04	1,081,373	+0.08(+0.46%)
Feb 05, 2010	18.15	18.23	17.64	17.96	1,754,073	-0.51(-2.77%)
Feb 04, 2010	18.99	18.99	18.47	18.47	1,185,554	-0.80(-4.18%)
Feb 03, 2010	19.38	19.48	19.20	19.27	755,975	-0.30(-1.54%)
Feb 02, 2010	19.38	19.62	19.26	19.57	638,965	+0.24(+1.23%)
Feb 01, 2010	19.22	19.40	19.21	19.34	1,661,669	+0.33(+1.74%)
Jan 29, 2010	19.23	19.38	18.96	19.01	3,182,325	-0.33(-1.71%)
Jan 28, 2010	19.43	19.44	19.29	19.34	1,500,753	-0.27(-1.38%)
Jan 27, 2010	19.72	19.80	19.47	19.61	1,283,423	-0.34(-1.72%)
Jan 26, 2010	19.75	20.18	19.70	19.95	1,315,224	+0.06(+0.29%)
Jan 25, 2010	20.04	20.08	19.86	19.89	1,063,142	+0.03(+0.14%)
Jan 22, 2010	20.24	20.30	19.85	19.86	1,963,014	-0.42(-2.09%)
Jan 21, 2010	20.83	20.89	20.20	20.29	1,469,929	-0.53(-2.53%)
Jan 20, 2010	21.03	21.03	20.66	20.82	2,948,062	-0.79(-3.65%)
Jan 19, 2010	21.05	21.60	21.05	21.60	1,830,578	-0.02(-0.08%)
Jan 15, 2010	21.84	21.62	21.62	21.62	760,011	-0.30(-1.38%)
Jan 14, 2010	21.86	21.97	21.81	21.92	795,971	+0.23(+1.07%)
Jan 13, 2010	21.67	21.73	21.43	21.69	869,074	+0.20(+0.95%)
Jan 12, 2010	21.56	21.69	21.37	21.49	970,093	-0.53(-2.41%)
Jan 11, 2010	22.10	22.13	21.96	22.02	666,059	+0.42(+1.97%)
Jan 08, 2010	21.44	21.60	21.39	21.59	832,752	+0.11(+0.53%)
Jan 07, 2010	21.42	21.50	21.33	21.48	482,055	-0.04(-0.17%)
Jan 06, 2010	21.40	21.56	21.35	21.51	719,651	+0.07(+0.34%)
Jan 05, 2010	21.43	21.50	21.32	21.44	600,274	+0.11(+0.52%)
Jan 04, 2010	21.21	21.37	21.20	21.33	702,686	+0.65(+3.16%)
Dec 31, 2009	20.88	20.68	20.68	20.68	237,672	-0.17(-0.82%)
Dec 30, 2009	20.77	20.87	20.70	20.85	647,701	-0.14(-0.68%)
Dec 29, 2009	21.13	21.16	20.92	20.99	491,129	+0.08(+0.39%)
Dec 28, 2009	20.99	21.01	20.84	20.91	254,213	+0.04(+0.18%)
Dec 24, 2009	20.83	20.94	20.57	20.87	193,410	+0.09(+0.41%)
Dec 23, 2009	20.73	20.81	20.61	20.79	644,911	+0.25(+1.21%)
Dec 22, 2009	20.53	20.62	20.45	20.54	701,661	+0.15(+0.74%)
Dec 21, 2009	20.35	20.46	20.28	20.39	656,143	+0.48(+2.42%)
Dec 18, 2009	20.11	20.20	19.77	19.90	842,702	-0.11(-0.55%)
Dec 17, 2009	20.13	20.14	19.98	20.01	564,420	-0.45(-2.18%)
Dec 16, 2009	20.46	20.60	20.30	20.46	1,451,586	+0.16(+0.76%)
Dec 15, 2009	20.20	20.42	20.17	20.30	971,290	-0.01(-0.06%)
Dec 14, 2009	20.36	20.39	20.28	20.32	1,351,017	+0.22(+1.12%)
Dec 11, 2009	20.23	20.25	20.02	20.09	704,818	-0.01(-0.04%)
Dec 10, 2009	20.17	20.23	19.99	20.10	814,404	+0.02(+0.08%)
Dec 09, 2009	20.12	20.25	19.90	20.08	1,182,169	+0.10(+0.51%)
Dec 08, 2009	20.17	20.20	19.95	19.98	1,187,552	-0.66(-3.21%)
Dec 07, 2009	20.61	20.84	20.61	20.64	806,814	-0.02(-0.10%)
Dec 04, 2009	20.99	21.08	20.61	20.66	1,045,164	-0.07(-0.32%)
Dec 03, 2009	20.97	21.04	20.71	20.73	5,703,707	-0.13(-0.63%)
Dec 02, 2009	20.89	21.07	20.77	20.86	1,160,573	-0.07(-0.31%)

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.