Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.77	16.94	16.76	16.79	297,291	+0.19(+1.17%)
Jul 29, 2004	16.46	16.67	16.43	16.60	412,292	+0.33(+2.01%)
Jul 28, 2004	16.18	16.27	16.08	16.27	442,266	+0.06(+0.38%)
Jul 27, 2004	16.18	16.26	16.01	16.21	214,098	+0.02(+0.13%)
Jul 26, 2004	16.29	16.31	16.13	16.19	266,705	-0.21(-1.26%)
Jul 23, 2004	16.45	16.49	16.29	16.39	386,601	-0.18(-1.11%)
Jul 22, 2004	16.51	16.61	16.49	16.58	212,875	-0.04(-0.26%)
Jul 21, 2004	16.73	16.74	16.59	16.62	418,410	-0.23(-1.38%)
Jul 20, 2004	16.87	16.95	16.84	16.85	499,155	-0.13(-0.76%)
Jul 19, 2004	16.94	17.07	16.91	16.98	391,494	-0.07(-0.39%)
Jul 16, 2004	17.06	17.09	16.98	17.05	411,069	+0.25(+1.50%)
Jul 15, 2004	17.06	17.06	16.79	16.80	347,451	-0.17(-0.99%)
Jul 14, 2004	16.77	16.98	16.77	16.97	144,975	+0.17(+0.99%)
Jul 13, 2004	16.81	16.83	16.74	16.80	223,886	-0.17(-0.99%)
Jul 12, 2004	17.06	17.06	16.93	16.97	256,918	-0.23(-1.34%)
Jul 09, 2004	17.08	17.24	17.04	17.20	460,006	+0.23(+1.35%)
Jul 08, 2004	16.82	17.05	16.82	16.97	604,370	+0.12(+0.73%)
Jul 07, 2004	16.78	16.89	16.73	16.85	325,430	+0.07(+0.40%)
Jul 06, 2004	16.76	16.83	16.70	16.78	387,212	+0.27(+1.62%)
Jul 02, 2004	16.37	16.51	16.36	16.51	401,282	+0.22(+1.38%)
Jul 01, 2004	16.40	16.43	16.17	16.29	453,889	-0.12(-0.71%)
Jun 30, 2004	16.31	16.44	16.20	16.40	524,847	-0.03(-0.17%)
Jun 29, 2004	16.40	16.47	16.38	16.43	256,918	-0.21(-1.28%)
Jun 28, 2004	16.72	16.76	16.59	16.64	412,292	-0.10(-0.62%)
Jun 25, 2004	16.70	16.84	16.69	16.75	373,143	-0.11(-0.68%)
Jun 24, 2004	16.80	16.93	16.80	16.86	361,520	-0.03(-0.20%)
Jun 23, 2004	16.77	16.90	16.68	16.90	576,231	+0.01(+0.05%)
Jun 22, 2004	16.76	16.90	16.76	16.89	391,494	-0.11(-0.62%)
Jun 21, 2004	16.95	17.07	16.90	16.99	361,520	-0.73(-4.11%)
Jun 18, 2004	17.60	17.81	17.59	17.72	345,004	+0.13(+0.72%)
Jun 17, 2004	17.45	17.63	17.38	17.59	230,003	+0.26(+1.53%)
Jun 16, 2004	17.49	17.50	17.28	17.33	433,702	-0.05(-0.26%)
Jun 15, 2004	17.23	17.46	17.23	17.38	437,984	+0.49(+2.88%)
Jun 14, 2004	16.93	17.05	16.85	16.89	2,114,071	-0.17(-0.97%)
Jun 10, 2004	16.94	17.11	16.92	17.05	283,221	+0.20(+1.20%)
Jun 09, 2004	16.97	16.97	16.78	16.85	507,719	-0.28(-1.64%)
Jun 08, 2004	17.25	17.30	17.07	17.13	381,707	-0.12(-0.67%)
Jun 07, 2004	17.13	17.27	17.13	17.25	234,285	+0.37(+2.18%)
Jun 04, 2004	16.79	16.98	16.78	16.88	288,115	+0.12(+0.73%)
Jun 03, 2004	16.82	16.82	16.74	16.76	187,183	-0.11(-0.64%)
Jun 02, 2004	16.97	17.00	16.79	16.87	238,567	+0.00(+0.00%)
Jun 01, 2004	16.76	16.87	16.71	16.87	203,087	+0.27(+1.62%)
May 28, 2004	16.72	16.72	16.59	16.60	274,658	-0.11(-0.67%)
May 27, 2004	16.92	16.94	16.69	16.71	525,459	+0.16(+0.98%)
May 26, 2004	16.64	16.66	16.53	16.55	192,688	-0.01(-0.08%)
May 25, 2004	16.54	16.64	16.45	16.56	288,727	+0.36(+2.22%)
May 24, 2004	16.05	16.24	16.05	16.20	967,114	+0.15(+0.94%)
May 21, 2004	16.21	16.22	16.01	16.05	311,360	+0.08(+0.52%)
May 20, 2004	15.95	16.16	15.95	15.97	1,236,267	-0.06(-0.38%)
May 19, 2004	16.10	16.19	15.99	16.03	307,690	+0.12(+0.75%)
May 18, 2004	15.98	16.01	15.91	15.91	235,508	-0.21(-1.31%)
May 17, 2004	16.26	16.30	16.07	16.12	254,471	-0.03(-0.20%)
May 14, 2004	16.12	16.28	16.06	16.15	397,000	+0.09(+0.56%)
May 13, 2004	16.05	16.14	16.01	16.06	270,987	-0.14(-0.86%)
May 12, 2004	16.19	16.28	16.03	16.20	305,855	+0.02(+0.10%)
May 11, 2004	15.93	16.18	15.93	16.18	775,648	+0.20(+1.26%)
May 10, 2004	16.07	16.12	15.91	15.98	342,557	-0.51(-3.11%)
May 07, 2004	16.63	16.68	16.45	16.50	678,998	-0.41(-2.41%)
May 06, 2004	17.08	17.12	16.90	16.90	855,783	-0.45(-2.59%)
May 05, 2004	17.22	17.43	17.20	17.35	709,584	+0.34(+1.97%)
May 04, 2004	16.92	17.09	16.92	17.02	527,906	+0.21(+1.27%)

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.