Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	21.34	21.43	21.16	21.27	1,642,748	+0.19(+0.89%)
Feb 25, 2011	20.95	21.11	20.94	21.09	1,560,509	+0.28(+1.36%)
Feb 24, 2011	20.82	20.88	20.64	20.80	3,428,133	+0.37(+1.79%)
Feb 23, 2011	20.53	20.64	20.34	20.44	6,690,879	+0.11(+0.54%)
Feb 22, 2011	20.38	20.88	20.24	20.33	4,430,613	-1.58(-7.20%)
Feb 18, 2011	21.69	21.90	21.67	21.90	985,236	+0.08(+0.38%)
Feb 17, 2011	21.49	21.83	21.47	21.82	1,217,815	+0.03(+0.14%)
Feb 16, 2011	21.54	21.82	21.49	21.79	1,386,835	+0.19(+0.87%)
Feb 15, 2011	21.61	21.69	21.46	21.60	1,262,345	-0.00(-0.02%)
Feb 14, 2011	21.44	21.63	21.42	21.61	997,097	+0.03(+0.12%)
Feb 11, 2011	21.46	21.68	21.42	21.58	922,643	-0.08(-0.36%)
Feb 10, 2011	21.42	21.73	21.36	21.66	1,784,479	+0.03(+0.12%)
Feb 09, 2011	21.59	21.72	21.53	21.63	1,706,838	-0.03(-0.14%)
Feb 08, 2011	21.60	21.73	21.46	21.66	1,195,033	+0.23(+1.06%)
Feb 07, 2011	21.27	21.47	21.27	21.44	1,146,487	-0.07(-0.32%)
Feb 04, 2011	21.52	21.64	21.40	21.51	1,613,299	-0.01(-0.06%)
Feb 03, 2011	21.32	21.52	21.10	21.52	1,514,903	-0.11(-0.52%)
Feb 02, 2011	21.57	21.75	21.55	21.63	2,400,138	-0.13(-0.60%)
Feb 01, 2011	21.34	21.77	21.31	21.76	2,545,339	+1.08(+5.22%)
Jan 31, 2011	20.55	20.76	20.55	20.68	2,742,508	+0.21(+1.04%)
Jan 28, 2011	21.14	21.17	20.43	20.47	3,876,808	-0.79(-3.71%)
Jan 27, 2011	21.16	21.32	21.12	21.26	2,141,623	+0.13(+0.60%)
Jan 26, 2011	21.02	21.17	20.94	21.13	2,009,189	+0.03(+0.17%)
Jan 25, 2011	20.92	21.12	20.86	21.10	1,605,927	-0.00(-0.02%)
Jan 24, 2011	20.88	21.12	20.88	21.10	1,106,127	+0.22(+1.06%)
Jan 21, 2011	20.85	20.97	20.71	20.88	2,035,143	+0.44(+2.17%)
Jan 20, 2011	20.36	20.46	20.17	20.44	1,830,970	-0.02(-0.09%)
Jan 19, 2011	20.74	20.74	20.38	20.45	1,425,492	-0.01(-0.04%)
Jan 18, 2011	20.48	20.69	20.41	20.46	2,473,923	-0.29(-1.39%)
Jan 14, 2011	20.34	20.75	20.34	20.75	2,199,781	+0.45(+2.21%)
Jan 13, 2011	20.34	20.45	20.21	20.30	2,542,698	+0.47(+2.35%)
Jan 12, 2011	19.64	19.84	19.56	19.84	956,439	+0.52(+2.71%)
Jan 11, 2011	19.25	19.35	19.15	19.31	875,787	+0.15(+0.80%)
Jan 10, 2011	19.14	19.18	19.02	19.16	881,200	-0.10(-0.54%)
Jan 07, 2011	19.49	19.50	19.16	19.26	1,197,492	-0.14(-0.72%)
Jan 06, 2011	19.78	19.81	19.36	19.40	2,198,277	+0.03(+0.18%)
Jan 05, 2011	19.07	19.41	19.05	19.37	1,650,480	+0.11(+0.59%)
Jan 04, 2011	19.57	19.59	19.18	19.26	1,461,034	+0.10(+0.52%)
Jan 03, 2011	19.10	19.22	19.07	19.16	1,136,217	+0.11(+0.57%)
Dec 31, 2010	18.99	19.20	18.98	19.05	755,437	+0.04(+0.21%)
Dec 30, 2010	18.96	19.06	18.84	19.01	883,983	-0.02(-0.11%)
Dec 29, 2010	19.08	19.10	18.96	19.03	780,066	+0.13(+0.69%)
Dec 28, 2010	18.97	18.98	18.82	18.90	593,102	-0.03(-0.16%)
Dec 27, 2010	18.83	18.94	18.80	18.93	657,323	-0.10(-0.55%)
Dec 23, 2010	19.01	19.07	18.94	19.03	780,619	+0.03(+0.18%)
Dec 22, 2010	18.98	19.02	18.93	19.00	963,367	+0.04(+0.23%)
Dec 21, 2010	18.92	18.97	18.88	18.96	754,865	+0.17(+0.88%)
Dec 20, 2010	18.93	18.95	18.73	18.79	907,698	+0.06(+0.30%)
Dec 17, 2010	18.81	18.83	18.59	18.73	1,159,721	-0.24(-1.28%)
Dec 16, 2010	18.89	18.99	18.81	18.98	1,368,048	+0.12(+0.65%)
Dec 15, 2010	19.05	19.15	18.79	18.86	1,128,219	-0.43(-2.24%)
Dec 14, 2010	19.31	19.41	19.24	19.29	1,675,410	+0.23(+1.19%)
Dec 13, 2010	19.04	19.17	19.00	19.06	1,015,353	+0.28(+1.51%)
Dec 10, 2010	18.69	18.78	18.62	18.78	905,971	+0.06(+0.33%)
Dec 09, 2010	18.65	18.72	18.48	18.72	1,640,755	+0.02(+0.09%)
Dec 08, 2010	18.72	18.84	18.56	18.70	2,136,084	+0.23(+1.23%)
Dec 07, 2010	18.75	18.77	18.47	18.47	1,623,155	+0.16(+0.86%)
Dec 06, 2010	18.41	18.42	18.25	18.32	1,054,403	-0.12(-0.64%)
Dec 03, 2010	18.33	18.46	18.31	18.43	1,360,112	+0.17(+0.93%)
Dec 02, 2010	17.80	18.30	17.78	18.26	2,832,237	+0.37(+2.09%)

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.