Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.75	28.96	28.40	28.50	1,949,595	-0.24(-0.84%)
Jul 30, 2007	28.88	28.93	28.30	28.74	2,004,424	+0.44(+1.54%)
Jul 27, 2007	28.77	29.35	28.25	28.30	2,590,894	-1.12(-3.80%)
Jul 26, 2007	29.82	29.98	28.86	29.42	2,502,776	-0.69(-2.29%)
Jul 25, 2007	30.22	30.23	29.53	30.11	2,163,769	-0.19(-0.62%)
Jul 24, 2007	30.81	30.96	30.21	30.30	2,226,675	-0.70(-2.25%)
Jul 23, 2007	30.96	31.15	30.90	31.00	2,014,949	+0.29(+0.93%)
Jul 20, 2007	30.98	31.05	30.60	30.71	1,890,606	-0.56(-1.78%)
Jul 19, 2007	31.42	31.49	31.27	31.27	1,381,973	-0.19(-0.60%)
Jul 18, 2007	31.23	31.46	31.16	31.46	1,376,588	+0.12(+0.38%)
Jul 17, 2007	31.50	31.61	31.29	31.34	1,129,967	-0.30(-0.94%)
Jul 16, 2007	31.63	31.83	31.48	31.64	1,306,584	-0.16(-0.50%)
Jul 13, 2007	31.67	31.90	31.63	31.80	993,828	-0.19(-0.59%)
Jul 12, 2007	31.45	31.99	31.44	31.99	1,418,199	+0.56(+1.78%)
Jul 11, 2007	31.36	31.52	31.26	31.43	1,188,604	+0.12(+0.38%)
Jul 10, 2007	31.74	31.80	31.27	31.31	1,721,714	-0.21(-0.67%)
Jul 09, 2007	31.00	31.64	31.04	31.52	1,616,463	+0.70(+2.27%)
Jul 06, 2007	30.82	30.93	30.66	30.82	812,392	+0.57(+1.88%)
Jul 05, 2007	30.43	30.48	30.04	30.25	942,610	-0.35(-1.13%)
Jul 03, 2007	30.63	30.69	30.47	30.60	577,902	+0.14(+0.46%)
Jul 02, 2007	30.17	30.47	30.14	30.46	1,143,077	+0.90(+3.05%)
Jun 29, 2007	29.64	29.77	29.37	29.56	1,202,556	+0.34(+1.17%)
Jun 28, 2007	29.16	29.35	29.10	29.22	1,198,640	+0.26(+0.90%)
Jun 27, 2007	28.77	28.96	28.66	28.95	1,443,290	+0.07(+0.24%)
Jun 26, 2007	29.24	29.26	28.84	28.88	1,129,370	-0.11(-0.38%)
Jun 25, 2007	29.14	29.30	28.92	28.99	1,087,269	-0.16(-0.55%)
Jun 22, 2007	29.36	29.44	29.01	29.15	1,108,126	-0.25(-0.85%)
Jun 21, 2007	29.46	29.45	29.15	29.40	1,278,844	+0.11(+0.36%)
Jun 20, 2007	29.78	29.82	29.25	29.30	1,414,283	-0.46(-1.55%)
Jun 19, 2007	29.73	29.79	29.62	29.76	1,388,337	+0.62(+2.13%)
Jun 18, 2007	29.21	29.25	29.06	29.14	1,123,251	-0.56(-1.88%)
Jun 15, 2007	29.76	29.81	29.58	29.70	1,193,744	+0.12(+0.41%)
Jun 14, 2007	28.93	29.60	28.93	29.57	1,173,184	+0.65(+2.25%)
Jun 13, 2007	28.74	28.95	28.64	28.93	666,999	+0.39(+1.36%)
Jun 12, 2007	28.76	28.84	28.50	28.54	884,110	-0.16(-0.57%)
Jun 11, 2007	28.47	28.88	28.43	28.70	1,195,947	-0.14(-0.50%)
Jun 08, 2007	28.73	28.88	28.51	28.84	1,566,285	+0.23(+0.80%)
Jun 07, 2007	29.05	29.17	28.59	28.61	1,671,047	-0.34(-1.16%)
Jun 06, 2007	29.21	29.23	28.86	28.95	953,870	-0.18(-0.62%)
Jun 05, 2007	29.10	29.27	29.04	29.13	1,632,520	+0.20(+0.68%)
Jun 04, 2007	28.77	28.98	28.71	28.93	1,752,066	-0.05(-0.18%)
Jun 01, 2007	28.83	28.99	28.78	28.99	1,193,069	+0.11(+0.40%)
May 31, 2007	28.91	29.04	28.84	28.87	949,219	+0.05(+0.18%)
May 30, 2007	28.48	28.84	28.47	28.82	1,132,307	+0.22(+0.76%)
May 29, 2007	28.75	28.79	28.52	28.60	1,796,614	-0.44(-1.52%)
May 25, 2007	28.96	29.11	28.90	29.04	1,072,657	+0.38(+1.33%)
May 24, 2007	29.00	29.12	28.50	28.66	1,493,833	-0.45(-1.53%)
May 23, 2007	29.15	29.30	29.10	29.11	1,042,232	+0.25(+0.86%)
May 22, 2007	29.07	29.15	28.85	28.86	850,087	-0.15(-0.52%)
May 21, 2007	29.11	29.19	29.00	29.01	715,316	+0.16(+0.55%)
May 18, 2007	28.60	28.86	28.60	28.85	856,940	+0.46(+1.63%)
May 17, 2007	28.14	28.51	28.10	28.39	1,097,109	+0.17(+0.61%)
May 16, 2007	28.12	28.26	27.93	28.22	781,845	+0.24(+0.85%)
May 15, 2007	27.95	28.18	27.88	27.98	1,052,683	+0.35(+1.26%)
May 14, 2007	27.59	27.72	27.54	27.63	596,015	+0.05(+0.16%)
May 11, 2007	27.32	27.61	27.32	27.59	952,156	+0.76(+2.82%)
May 10, 2007	27.30	27.32	26.83	26.83	1,175,631	-0.80(-2.90%)
May 09, 2007	27.52	27.65	27.46	27.63	579,126	+0.06(+0.22%)
May 08, 2007	27.41	27.61	27.23	27.57	931,755	-0.27(-0.98%)
May 07, 2007	27.77	27.91	27.75	27.85	356,875	+0.02(+0.09%)
May 04, 2007	27.82	27.93	27.72	27.82	667,978	+0.14(+0.52%)
May 03, 2007	27.56	27.81	27.63	27.68	641,543	+0.11(+0.42%)
May 02, 2007	27.34	27.63	27.33	27.56	833,932	+0.54(+2.00%)

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.