Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.64	15.93	15.55	15.66	1,284,337	+0.34(+2.21%)
Mar 30, 2009	15.67	15.67	15.14	15.32	1,758,227	-1.56(-9.23%)
Mar 26, 2009	16.85	17.01	16.63	16.88	3,576,367	-0.03(-0.19%)
Mar 25, 2009	16.68	17.06	16.56	16.91	4,778,141	+0.87(+5.45%)
Mar 24, 2009	16.28	16.30	16.01	16.04	1,715,052	-0.48(-2.92%)
Mar 23, 2009	16.30	16.53	16.23	16.52	3,336,029	+1.01(+6.51%)
Mar 20, 2009	16.02	16.08	15.50	15.51	2,087,973	-0.09(-0.55%)
Mar 19, 2009	15.48	15.78	15.32	15.60	2,952,751	+0.60(+4.01%)
Mar 18, 2009	14.57	15.13	14.22	14.99	2,210,173	+0.44(+3.00%)
Mar 17, 2009	14.08	14.58	14.01	14.56	1,692,847	+0.11(+0.76%)
Mar 16, 2009	14.75	14.81	14.45	14.45	2,226,149	-0.25(-1.72%)
Mar 13, 2009	14.81	14.88	14.46	14.70	0	+0.23(+1.58%)
Mar 12, 2009	13.90	14.52	13.79	14.47	2,318,889	+0.62(+4.49%)
Mar 11, 2009	14.16	14.40	13.69	13.85	2,250,275	-0.16(-1.17%)
Mar 10, 2009	13.55	14.27	13.54	14.01	7,934,790	+1.23(+9.62%)
Mar 09, 2009	12.56	13.00	12.51	12.78	3,396,769	+0.09(+0.68%)
Mar 06, 2009	13.66	13.73	12.41	12.70	0	-0.64(-4.81%)
Mar 05, 2009	13.84	13.85	13.07	13.34	4,055,050	-1.22(-8.39%)
Mar 04, 2009	14.30	14.77	14.20	14.56	4,088,876	-0.31(-2.06%)
Mar 02, 2009	15.66	15.71	14.83	14.87	2,367,084	-1.48(-9.07%)
Feb 27, 2009	16.27	16.67	16.23	16.35	0	-0.06(-0.37%)
Feb 26, 2009	16.39	16.70	16.36	16.41	5,877,050	-0.04(-0.27%)
Feb 25, 2009	16.61	16.75	16.16	16.46	1,983,789	-0.32(-1.90%)
Feb 24, 2009	16.29	16.83	16.09	16.78	1,667,515	+0.76(+4.72%)
Feb 23, 2009	16.82	16.83	15.99	16.02	2,258,584	-0.81(-4.78%)
Feb 20, 2009	16.80	17.00	16.49	16.83	0	-0.50(-2.88%)
Feb 19, 2009	17.62	17.72	17.23	17.32	1,715,962	+0.15(+0.86%)
Feb 18, 2009	17.27	17.38	16.93	17.18	1,492,979	-0.09(-0.54%)
Feb 17, 2009	17.66	17.69	17.27	17.27	1,852,124	-0.90(-4.95%)
Feb 13, 2009	18.15	18.33	18.06	18.17	1,616,033	+0.36(+2.04%)
Feb 12, 2009	17.47	17.82	17.22	17.81	1,466,730	-0.07(-0.39%)
Feb 11, 2009	18.17	18.27	17.66	17.88	2,035,256	+0.03(+0.18%)
Feb 10, 2009	18.45	18.68	17.71	17.84	2,042,425	-0.83(-4.44%)
Feb 09, 2009	18.80	18.93	18.55	18.67	2,332,021	+0.02(+0.09%)
Feb 06, 2009	18.19	18.77	18.18	18.66	0	+0.35(+1.90%)
Feb 05, 2009	17.79	18.41	17.57	18.31	1,932,902	+0.40(+2.26%)
Feb 04, 2009	17.94	18.33	17.73	17.90	1,905,174	-0.09(-0.48%)
Feb 03, 2009	17.48	18.11	17.40	17.99	1,694,570	+0.47(+2.71%)
Feb 02, 2009	17.18	17.68	17.17	17.52	1,683,021	+0.19(+1.11%)
Jan 30, 2009	17.86	17.89	17.24	17.32	0	-0.78(-4.29%)
Jan 29, 2009	18.36	18.44	18.04	18.10	1,162,103	-0.40(-2.16%)
Jan 28, 2009	18.47	18.68	18.31	18.50	2,280,253	+0.13(+0.69%)
Jan 27, 2009	18.26	18.45	17.96	18.37	1,474,787	+0.15(+0.83%)
Jan 26, 2009	17.78	18.51	17.75	18.22	1,984,224	+0.52(+2.93%)
Jan 23, 2009	16.83	17.86	16.76	17.70	1,694,513	+0.14(+0.79%)
Jan 22, 2009	17.31	17.72	17.09	17.57	2,105,517	-0.20(-1.15%)
Jan 21, 2009	17.24	17.79	16.94	17.77	2,022,461	+0.32(+1.85%)
Jan 20, 2009	17.93	18.33	17.30	17.45	2,493,525	-0.85(-4.65%)
Jan 16, 2009	18.33	18.43	17.88	18.30	0	+0.47(+2.64%)
Jan 15, 2009	17.72	17.93	17.23	17.83	1,470,828	+0.09(+0.53%)
Jan 14, 2009	17.95	18.02	17.55	17.73	1,567,099	-0.65(-3.51%)
Jan 13, 2009	18.15	18.51	18.06	18.38	1,937,446	-0.38(-2.05%)
Jan 12, 2009	19.08	19.09	18.64	18.76	1,239,127	-0.40(-2.11%)
Jan 09, 2009	19.63	19.76	19.05	19.17	1,448,672	-1.04(-5.14%)
Jan 08, 2009	19.78	20.21	19.58	20.21	1,671,114	+0.81(+4.19%)
Jan 07, 2009	19.67	19.80	19.27	19.39	1,874,601	-0.29(-1.47%)
Jan 06, 2009	19.76	19.88	19.37	19.68	1,787,016	-0.01(-0.06%)
Jan 05, 2009	19.50	19.91	19.45	19.69	1,398,167	-0.29(-1.45%)
Jan 02, 2009	19.43	20.06	19.39	19.98	0	+0.44(+2.26%)

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.