Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.84	16.18	15.78	15.84	1,533,897	-0.38(-2.34%)
May 27, 2010	15.79	16.22	15.70	16.22	2,013,787	+1.03(+6.81%)
May 26, 2010	15.58	15.72	15.12	15.19	2,138,299	-0.27(-1.75%)
May 25, 2010	14.88	15.46	14.81	15.46	12,861	+0.05(+0.33%)
May 24, 2010	15.67	15.75	15.40	15.40	1,748,406	-0.66(-4.11%)
May 21, 2010	15.55	16.16	15.46	16.07	3,236,367	+0.49(+3.18%)
May 20, 2010	15.55	15.93	15.46	15.57	2,549,244	-0.51(-3.15%)
May 19, 2010	15.90	16.12	15.69	16.08	2,350,385	+0.18(+1.11%)
May 18, 2010	16.47	16.48	15.83	15.90	5,316	-0.13(-0.82%)
May 17, 2010	16.14	16.25	15.66	16.03	2,490,449	-0.13(-0.78%)
May 14, 2010	16.16	16.43	15.91	16.16	4,344,059	-0.67(-4.01%)
May 13, 2010	16.87	17.06	16.76	16.83	2,457,713	-0.29(-1.67%)
May 12, 2010	17.05	17.28	17.01	17.12	1,339,614	+0.03(+0.17%)
May 11, 2010	17.28	17.36	17.08	17.09	1,962	-0.08(-0.48%)
May 10, 2010	17.12	17.19	17.05	17.17	2,880,865	+1.25(+7.88%)
May 07, 2010	16.26	16.46	15.53	15.92	5,130,621	-0.19(-1.17%)
May 06, 2010	16.73	16.87	15.33	16.11	4,562,976	-0.95(-5.56%)
May 05, 2010	17.22	17.45	17.05	17.05	1,786,635	-0.35(-2.00%)
May 04, 2010	17.72	17.72	17.30	17.40	2,086,850	-0.79(-4.34%)
May 03, 2010	18.22	18.30	18.09	18.19	1,410,986	+0.02(+0.13%)
Apr 30, 2010	18.49	18.49	18.13	18.17	1,499,671	-0.25(-1.35%)
Apr 29, 2010	18.34	18.45	18.22	18.42	1,651,704	+0.29(+1.58%)
Apr 28, 2010	18.42	18.44	17.95	18.13	2,766,443	-0.27(-1.44%)
Apr 27, 2010	19.02	19.13	18.39	18.40	2,391,888	-0.86(-4.48%)
Apr 26, 2010	19.36	19.44	19.22	19.26	756,010	-0.24(-1.24%)
Apr 23, 2010	19.20	19.55	19.13	19.50	1,191,183	+0.31(+1.62%)
Apr 22, 2010	19.05	19.34	18.91	19.19	1,446,553	-0.15(-0.78%)
Apr 21, 2010	19.30	19.35	19.18	19.34	1,507	-0.14(-0.71%)
Apr 20, 2010	19.45	19.50	19.39	19.48	543	+0.24(+1.23%)
Apr 19, 2010	19.05	19.24	19.02	19.24	593,339	-0.09(-0.44%)
Apr 16, 2010	19.55	19.61	19.21	19.33	1,521,639	-0.42(-2.15%)
Apr 15, 2010	19.74	19.81	19.66	19.75	438,755	-0.09(-0.45%)
Apr 14, 2010	19.70	19.85	19.64	19.84	381,002	+0.22(+1.10%)
Apr 13, 2010	19.75	19.75	19.45	19.63	993,038	+0.05(+0.25%)
Apr 12, 2010	19.58	19.68	19.55	19.58	482,279	+0.16(+0.82%)
Apr 09, 2010	19.13	19.50	19.13	19.42	840,715	+0.44(+2.30%)
Apr 08, 2010	18.82	19.05	18.75	18.98	769,294	+0.03(+0.17%)
Apr 07, 2010	19.15	19.17	18.87	18.95	1,228,938	-0.46(-2.36%)
Apr 06, 2010	19.27	19.42	19.23	19.40	1,281,239	-0.23(-1.19%)
Apr 05, 2010	19.61	19.71	19.51	19.64	386,013	+0.15(+0.78%)
Apr 01, 2010	19.35	19.49	19.49	19.49	411,314	+0.31(+1.60%)
Mar 31, 2010	19.18	19.26	19.08	19.18	857,500	+0.11(+0.60%)
Mar 30, 2010	19.30	19.31	19.06	19.07	908,918	-0.13(-0.68%)
Mar 29, 2010	19.06	19.20	19.05	19.20	547,850	+0.17(+0.90%)
Mar 26, 2010	19.05	19.13	18.92	19.02	888,103	+0.22(+1.17%)
Mar 25, 2010	19.02	19.11	18.78	18.80	920,183	-0.06(-0.32%)
Mar 24, 2010	18.76	18.93	18.73	18.87	1,426,919	-0.35(-1.83%)
Mar 23, 2010	19.02	19.24	18.93	19.22	1,019,552	+0.20(+1.05%)
Mar 22, 2010	18.72	19.08	18.71	19.02	1,925,214	+0.11(+0.56%)
Mar 19, 2010	19.08	19.11	18.73	18.91	1,140,984	-0.30(-1.57%)
Mar 18, 2010	19.30	19.31	19.02	19.21	1,706,266	-0.29(-1.51%)
Mar 17, 2010	19.58	19.66	19.45	19.51	969,913	-0.16(-0.79%)
Mar 16, 2010	19.52	19.70	19.47	19.66	636,416	+0.25(+1.26%)
Mar 15, 2010	19.33	19.43	19.32	19.42	742,616	-0.13(-0.69%)
Mar 12, 2010	19.64	19.65	19.48	19.55	1,050,008	-0.36(-1.79%)
Mar 11, 2010	19.70	19.93	19.63	19.91	1,045,474	+0.00(+0.00%)
Mar 10, 2010	19.74	19.97	19.72	19.91	1,184,332	+0.27(+1.37%)
Mar 09, 2010	19.56	19.72	19.55	19.64	1,365,044	+0.09(+0.46%)
Mar 08, 2010	19.57	19.60	19.48	19.55	604,832	+0.13(+0.67%)
Mar 05, 2010	19.05	19.44	19.02	19.42	768,210	+0.44(+2.30%)
Mar 04, 2010	19.07	19.11	18.85	18.98	389,209	-0.10(-0.51%)
Mar 03, 2010	19.00	19.23	18.96	19.08	797,961	+0.25(+1.30%)
Mar 02, 2010	18.79	18.90	18.64	18.83	694,428	+0.16(+0.88%)

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.