Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.26	27.39	27.07	27.07	460,495	-0.22(-0.79%)
Apr 27, 2007	27.10	27.33	27.01	27.29	1,015,194	+0.05(+0.18%)
Apr 26, 2007	27.41	27.41	27.24	27.24	600,699	-0.33(-1.19%)
Apr 25, 2007	27.41	27.62	27.33	27.57	860,799	+0.42(+1.57%)
Apr 24, 2007	27.17	27.23	27.06	27.14	1,326,433	+0.08(+0.29%)
Apr 23, 2007	27.10	27.25	27.06	27.06	779,074	-0.24(-0.88%)
Apr 20, 2007	27.15	27.30	27.10	27.30	655,508	+0.33(+1.23%)
Apr 19, 2007	26.90	27.06	26.88	26.97	629,572	-0.34(-1.26%)
Apr 18, 2007	27.33	27.39	27.21	27.32	568,401	-0.10(-0.36%)
Apr 17, 2007	27.55	27.56	27.31	27.41	517,751	+0.04(+0.15%)
Apr 16, 2007	27.31	27.40	27.20	27.37	490,102	+0.02(+0.09%)
Apr 13, 2007	27.31	27.35	27.18	27.35	758,765	+0.20(+0.72%)
Apr 12, 2007	26.95	27.17	26.88	27.15	632,753	+0.34(+1.28%)
Apr 11, 2007	27.03	27.05	26.72	26.81	981,673	-0.07(-0.27%)
Apr 10, 2007	26.69	26.90	26.68	26.88	557,390	+0.37(+1.40%)
Apr 09, 2007	26.68	26.76	26.49	26.51	372,898	-0.16(-0.61%)
Apr 05, 2007	26.56	26.70	26.56	26.68	458,048	+0.21(+0.80%)
Apr 04, 2007	26.30	26.48	26.24	26.46	856,884	+0.00(+0.00%)
Apr 03, 2007	26.36	26.81	26.29	26.46	785,436	+0.02(+0.06%)
Apr 02, 2007	26.41	26.51	26.26	26.45	886,735	-0.05(-0.19%)
Mar 30, 2007	26.45	26.68	26.40	26.50	1,475,445	-0.02(-0.09%)
Mar 29, 2007	26.39	26.55	26.35	26.52	1,090,557	+0.34(+1.30%)
Mar 28, 2007	26.29	26.44	26.14	26.18	898,480	+0.18(+0.69%)
Mar 27, 2007	26.03	26.12	25.95	26.00	1,060,950	-0.12(-0.47%)
Mar 26, 2007	26.22	26.23	25.85	26.12	932,980	+0.00(+0.00%)
Mar 23, 2007	25.89	26.16	25.88	26.12	898,725	+0.45(+1.73%)
Mar 22, 2007	25.65	25.81	25.57	25.68	900,193	+0.10(+0.40%)
Mar 21, 2007	25.13	25.62	24.63	25.58	1,173,994	+0.45(+1.77%)
Mar 20, 2007	24.96	25.16	24.90	25.13	1,135,090	-0.04(-0.18%)
Mar 19, 2007	24.95	25.24	24.88	25.18	989,013	+0.22(+0.88%)
Mar 16, 2007	25.02	25.16	24.90	24.95	899,459	+0.07(+0.26%)
Mar 15, 2007	24.62	25.01	24.57	24.89	1,141,696	-0.02(-0.07%)
Mar 14, 2007	24.90	24.94	24.46	24.91	1,379,774	+0.11(+0.45%)
Mar 13, 2007	25.23	25.31	24.79	24.80	903,129	-0.43(-1.72%)
Mar 12, 2007	25.14	25.33	25.10	25.23	721,573	-0.09(-0.34%)
Mar 09, 2007	25.18	25.39	25.04	25.31	1,006,141	+0.01(+0.05%)
Mar 08, 2007	25.29	25.42	25.24	25.30	1,907,313	+0.09(+0.37%)
Mar 07, 2007	24.97	25.44	24.93	25.21	1,198,707	+0.04(+0.18%)
Mar 06, 2007	25.22	25.22	24.94	25.16	1,440,700	+0.55(+2.24%)
Mar 05, 2007	24.55	24.89	24.47	24.61	2,714,281	-0.09(-0.35%)
Mar 02, 2007	24.72	24.98	24.63	24.70	1,242,751	-0.23(-0.93%)
Mar 01, 2007	24.44	25.07	24.31	24.93	1,463,382	-0.10(-0.41%)
Feb 28, 2007	25.35	25.39	24.94	25.03	1,524,382	-0.08(-0.31%)
Feb 27, 2007	25.78	25.78	24.72	25.11	1,699,576	-0.92(-3.53%)
Feb 26, 2007	26.03	26.10	25.87	26.03	1,283,980	+0.56(+2.21%)
Feb 23, 2007	25.66	25.72	25.47	25.47	5,868,261	-0.41(-1.60%)
Feb 22, 2007	25.91	26.00	25.67	25.88	1,341,848	+0.09(+0.35%)
Feb 21, 2007	25.65	25.82	25.54	25.79	2,106,241	-0.08(-0.30%)
Feb 20, 2007	25.92	25.92	25.75	25.87	780,053	-0.36(-1.39%)
Feb 16, 2007	26.17	26.23	26.11	26.23	474,197	-0.17(-0.65%)
Feb 15, 2007	26.44	26.46	26.27	26.40	994,396	+0.06(+0.22%)
Feb 14, 2007	26.42	26.53	26.28	26.34	867,283	-0.04(-0.15%)
Feb 13, 2007	26.12	26.39	26.11	26.39	493,283	+0.44(+1.70%)
Feb 12, 2007	26.00	26.01	25.88	25.94	479,979	-0.21(-0.81%)
Feb 09, 2007	26.24	26.30	26.07	26.16	917,810	-0.24(-0.91%)
Feb 08, 2007	26.20	26.47	26.15	26.40	938,363	+0.13(+0.51%)
Feb 07, 2007	26.42	26.45	26.24	26.26	589,444	-0.09(-0.33%)
Feb 06, 2007	26.27	26.39	26.19	26.35	585,284	-0.05(-0.17%)
Feb 05, 2007	26.38	26.44	26.32	26.39	799,872	+0.13(+0.51%)
Feb 02, 2007	26.26	26.33	26.11	26.26	998,800	-0.27(-1.03%)

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.