Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.40	19.54	19.23	19.40	1,362,443	+0.12(+0.61%)
Apr 28, 2016	19.08	19.42	19.07	19.29	835,955	+0.05(+0.25%)
Apr 27, 2016	19.13	19.31	19.05	19.24	467,577	+0.20(+1.03%)
Apr 26, 2016	19.01	19.07	18.90	19.04	695,426	+0.21(+1.13%)
Apr 25, 2016	18.81	18.84	18.61	18.83	952,986	+0.07(+0.38%)
Apr 22, 2016	18.73	18.95	18.73	18.76	271,266	+0.02(+0.09%)
Apr 21, 2016	18.63	18.87	18.54	18.74	266,459	+0.02(+0.13%)
Apr 20, 2016	18.43	18.75	18.40	18.72	537,881	+0.24(+1.28%)
Apr 19, 2016	18.34	18.52	18.31	18.48	462,526	+0.31(+1.73%)
Apr 18, 2016	17.72	18.21	17.72	18.17	902,955	+0.06(+0.33%)
Apr 15, 2016	18.21	18.22	18.04	18.11	674,373	-0.15(-0.84%)
Apr 14, 2016	18.05	18.34	18.04	18.26	1,243,913	+0.20(+1.08%)
Apr 13, 2016	17.90	18.11	17.76	18.07	1,209,193	+0.32(+1.80%)
Apr 12, 2016	17.27	17.78	17.17	17.75	5,613,658	+0.29(+1.66%)
Apr 11, 2016	17.50	17.60	17.37	17.46	456,841	+0.10(+0.58%)
Apr 08, 2016	17.20	17.41	17.16	17.36	335,402	+0.68(+4.05%)
Apr 07, 2016	16.73	16.83	16.55	16.68	630,749	-0.42(-2.46%)
Apr 06, 2016	16.88	17.10	16.75	17.10	260,814	+0.33(+1.94%)
Apr 05, 2016	16.75	16.89	16.65	16.78	950,012	-0.35(-2.04%)
Apr 04, 2016	17.23	17.31	17.10	17.12	563,618	-0.17(-0.96%)
Apr 01, 2016	17.30	17.36	17.18	17.29	731,193	-0.60(-3.38%)
Mar 31, 2016	17.78	18.01	17.77	17.89	472,608	-0.30(-1.63%)
Mar 30, 2016	18.22	18.37	18.03	18.19	360,930	+0.56(+3.16%)
Mar 29, 2016	17.39	17.73	17.32	17.63	308,667	+0.14(+0.78%)
Mar 28, 2016	17.43	17.53	17.36	17.50	199,491	-0.07(-0.40%)
Mar 24, 2016	17.34	17.57	17.57	17.57	346,200	-0.17(-0.97%)
Mar 23, 2016	18.14	18.17	17.71	17.74	499,083	-0.54(-2.98%)
Mar 22, 2016	18.12	18.34	18.11	18.29	262,291	+0.02(+0.10%)
Mar 21, 2016	18.37	18.43	18.21	18.27	574,939	-0.12(-0.64%)
Mar 18, 2016	18.52	18.56	18.31	18.39	827,680	+0.20(+1.07%)
Mar 17, 2016	18.09	18.27	18.02	18.19	514,417	+0.40(+2.23%)
Mar 16, 2016	17.43	17.89	17.43	17.79	426,869	+0.28(+1.59%)
Mar 15, 2016	17.41	17.52	17.33	17.52	675,233	-0.11(-0.60%)
Mar 14, 2016	17.46	17.65	17.32	17.62	521,059	-0.08(-0.44%)
Mar 11, 2016	17.55	17.70	17.52	17.70	485,888	+0.48(+2.79%)
Mar 10, 2016	17.33	17.54	17.07	17.22	438,398	-0.24(-1.36%)
Mar 09, 2016	17.39	17.56	17.30	17.46	587,288	+0.18(+1.03%)
Mar 08, 2016	17.60	17.62	17.13	17.28	1,038,560	-0.52(-2.93%)
Mar 07, 2016	17.43	17.82	17.40	17.80	596,534	+0.12(+0.67%)
Mar 04, 2016	17.52	17.60	17.39	17.68	676,523	-0.08(-0.47%)
Mar 03, 2016	17.47	17.76	17.39	17.76	1,097,022	+0.41(+2.35%)
Mar 02, 2016	17.01	17.39	16.94	17.36	1,013,863	+0.08(+0.45%)
Mar 01, 2016	17.13	17.40	16.99	17.28	592,662	+0.76(+4.59%)
Feb 29, 2016	16.50	16.68	16.39	16.52	630,853	+0.11(+0.65%)
Feb 26, 2016	16.62	16.63	16.38	16.41	524,443	+0.63(+3.98%)
Feb 25, 2016	15.93	15.98	15.69	15.79	645,264	+0.20(+1.25%)
Feb 24, 2016	15.35	15.64	15.25	15.59	505,949	-0.12(-0.79%)
Feb 23, 2016	16.06	16.12	15.72	15.72	555,054	-0.46(-2.82%)
Feb 22, 2016	15.99	16.27	15.99	16.17	560,612	+0.39(+2.48%)
Feb 19, 2016	15.66	15.78	15.57	15.78	762,726	+0.09(+0.57%)
Feb 18, 2016	16.06	16.08	15.69	15.69	339,148	-0.53(-3.25%)
Feb 17, 2016	15.81	16.25	15.79	16.22	549,395	+0.59(+3.75%)
Feb 16, 2016	15.82	15.82	15.44	15.63	864,198	+0.13(+0.84%)
Feb 12, 2016	15.27	15.50	15.50	15.50	498,360	+0.70(+4.72%)
Feb 11, 2016	14.96	15.10	14.64	14.80	899,021	-0.57(-3.74%)
Feb 10, 2016	15.24	15.58	15.18	15.38	833,611	-0.15(-0.95%)
Feb 09, 2016	15.74	15.85	15.41	15.53	994,253	-0.57(-3.53%)
Feb 08, 2016	16.11	16.13	15.91	16.09	937,332	-0.41(-2.48%)
Feb 05, 2016	16.66	16.72	16.47	16.50	426,303	-0.46(-2.72%)
Feb 04, 2016	16.83	17.17	16.82	16.96	488,844	+0.30(+1.78%)
Feb 03, 2016	16.31	16.69	15.95	16.67	1,056,407	+0.58(+3.61%)
Feb 02, 2016	16.30	16.34	16.02	16.09	455,014	-0.94(-5.50%)

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.