Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	22.56	22.60	22.25	22.26	437,373	-0.14(-0.64%)
Mar 27, 2013	22.29	22.50	22.19	22.40	1,197,571	-0.50(-2.17%)
Mar 26, 2013	22.92	22.94	22.67	22.90	1,098,942	-0.13(-0.56%)
Mar 25, 2013	23.50	23.50	22.86	23.02	558,578	-0.38(-1.61%)
Mar 22, 2013	23.40	23.68	23.34	23.40	813,909	+0.29(+1.27%)
Mar 21, 2013	23.15	23.38	23.03	23.11	304,356	-0.25(-1.08%)
Mar 20, 2013	23.41	23.46	23.29	23.36	430,493	+0.35(+1.53%)
Mar 19, 2013	23.18	23.26	22.73	23.01	1,384,000	-0.26(-1.11%)
Mar 18, 2013	22.99	23.34	22.99	23.27	592,461	-0.34(-1.43%)
Mar 15, 2013	23.83	23.85	23.58	23.60	450,978	-0.16(-0.67%)
Mar 14, 2013	23.49	23.85	23.42	23.76	851,667	+0.59(+2.52%)
Mar 13, 2013	23.22	23.23	23.00	23.18	617,423	-0.32(-1.37%)
Mar 12, 2013	23.53	23.58	23.32	23.50	518,333	+0.14(+0.59%)
Mar 11, 2013	23.24	23.38	23.17	23.36	223,949	+0.06(+0.28%)
Mar 08, 2013	23.42	23.43	23.12	23.30	553,624	-0.15(-0.66%)
Mar 07, 2013	23.42	23.52	23.37	23.45	495,289	+0.32(+1.37%)
Mar 06, 2013	23.07	23.29	22.86	23.13	1,241,920	+0.19(+0.84%)
Mar 05, 2013	22.71	22.98	22.70	22.94	926,279	+0.54(+2.39%)
Mar 04, 2013	22.21	22.40	22.15	22.40	1,154,875	+0.06(+0.29%)
Mar 01, 2013	22.34	22.39	22.19	22.34	793,130	-0.23(-1.01%)
Feb 28, 2013	22.55	22.73	22.46	22.57	1,169,264	-0.09(-0.42%)
Feb 27, 2013	22.26	22.69	22.26	22.66	1,964,182	+0.51(+2.28%)
Feb 26, 2013	22.40	22.48	21.98	22.16	3,379,716	+0.16(+0.74%)
Feb 25, 2013	23.60	23.61	21.98	21.99	4,148,903	-1.01(-4.38%)
Feb 22, 2013	22.74	23.02	22.58	23.00	1,346,898	+0.32(+1.42%)
Feb 21, 2013	23.12	22.86	22.59	22.68	2,469,082	-0.45(-1.93%)
Feb 20, 2013	23.58	23.60	23.11	23.12	1,046,620	-0.53(-2.22%)
Feb 19, 2013	23.60	23.68	23.56	23.65	1,268,580	+0.19(+0.80%)
Feb 15, 2013	23.69	23.77	23.35	23.46	1,372,642	+0.50(+2.16%)
Feb 14, 2013	22.92	23.07	22.90	22.96	1,555,667	-0.55(-2.32%)
Feb 13, 2013	23.65	23.71	23.46	23.51	1,401,056	+0.24(+1.04%)
Feb 12, 2013	23.23	23.37	23.14	23.27	1,160,670	+0.25(+1.10%)
Feb 11, 2013	23.02	23.11	22.92	23.01	1,147,467	-0.08(-0.34%)
Feb 08, 2013	23.00	23.22	23.00	23.09	5,957,189	-0.08(-0.36%)
Feb 07, 2013	24.37	24.40	22.89	23.18	8,492,689	-1.23(-5.04%)
Feb 06, 2013	24.18	24.42	24.14	24.41	1,726,852	+0.46(+1.93%)
Feb 04, 2013	24.51	24.62	23.90	23.95	2,058,012	-1.17(-4.66%)
Feb 01, 2013	24.86	25.16	24.78	25.12	1,416,475	+0.36(+1.46%)
Jan 31, 2013	24.97	25.10	24.73	24.75	2,148,300	-0.02(-0.10%)
Jan 30, 2013	24.60	24.83	24.57	24.78	4,691,894	-0.09(-0.38%)
Jan 29, 2013	25.70	25.85	24.72	24.87	8,190,991	-0.82(-3.20%)
Jan 28, 2013	25.78	25.82	25.60	25.70	503,694	+0.01(+0.06%)
Jan 25, 2013	25.63	25.74	25.53	25.68	878,632	+0.12(+0.47%)
Jan 24, 2013	25.55	25.69	25.50	25.56	907,951	-0.05(-0.19%)
Jan 23, 2013	25.57	25.71	25.50	25.61	726,166	-0.04(-0.17%)
Jan 22, 2013	25.58	25.68	25.49	25.66	1,952,576	+0.05(+0.21%)
Jan 18, 2013	25.52	25.62	25.35	25.60	1,215,334	-0.24(-0.92%)
Jan 17, 2013	25.75	25.91	25.71	25.84	587,118	+0.37(+1.44%)
Jan 16, 2013	25.45	25.54	25.40	25.47	525,860	-0.08(-0.31%)
Jan 15, 2013	25.34	25.57	25.31	25.55	657,559	+0.11(+0.45%)
Jan 14, 2013	25.32	25.49	25.21	25.44	703,223	-0.13(-0.52%)
Jan 11, 2013	25.65	25.65	25.45	25.57	903,174	+0.22(+0.86%)
Jan 10, 2013	25.22	25.40	25.16	25.35	829,484	+0.51(+2.04%)
Jan 09, 2013	24.65	24.85	24.62	24.85	1,813,294	+0.33(+1.35%)
Jan 08, 2013	24.50	24.53	24.34	24.52	892,144	+0.09(+0.37%)
Jan 07, 2013	24.24	24.46	24.19	24.43	882,908	-0.36(-1.46%)
Jan 04, 2013	24.50	24.81	24.49	24.79	814,524	+0.29(+1.19%)
Jan 03, 2013	24.53	24.69	24.47	24.50	1,392,397	-0.32(-1.30%)

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.