Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	18.99	19.10	18.67	18.81	3,755	-0.07(-0.39%)
Sep 29, 2010	18.81	19.00	18.79	18.88	1,174,103	+0.10(+0.51%)
Sep 28, 2010	18.54	18.83	18.32	18.79	828	+0.28(+1.51%)
Sep 27, 2010	18.61	18.64	18.50	18.51	924,992	-0.02(-0.12%)
Sep 24, 2010	18.40	18.58	18.34	18.53	1,345,003	+0.36(+1.97%)
Sep 23, 2010	18.17	18.29	18.04	18.17	5,727	-0.27(-1.44%)
Sep 22, 2010	18.56	18.65	18.38	18.44	1,848,133	+0.03(+0.14%)
Sep 21, 2010	18.45	18.55	18.15	18.41	8,452	+0.22(+1.22%)
Sep 20, 2010	17.91	18.24	17.86	18.19	1,476,063	+0.45(+2.56%)
Sep 17, 2010	17.74	17.91	17.61	17.74	1,515,029	-0.22(-1.24%)
Sep 15, 2010	17.87	17.99	17.77	17.96	748,153	-0.08(-0.47%)
Sep 14, 2010	17.81	18.12	17.70	18.05	1,218,698	+0.08(+0.47%)
Sep 13, 2010	17.85	17.97	17.85	17.96	992,270	+0.32(+1.82%)
Sep 10, 2010	17.70	17.74	17.63	17.64	1,234,722	+0.02(+0.12%)
Sep 09, 2010	17.72	17.76	17.56	17.62	1,228	+0.13(+0.75%)
Sep 08, 2010	17.43	17.63	17.42	17.49	2,133	+0.15(+0.85%)
Sep 07, 2010	17.47	17.49	17.32	17.34	787,332	-0.54(-3.02%)
Sep 03, 2010	17.80	17.88	17.73	17.88	1,104,375	+0.38(+2.17%)
Sep 02, 2010	17.38	17.52	17.36	17.50	938	+0.16(+0.92%)
Sep 01, 2010	17.18	17.40	17.16	17.34	1,052,448	+0.63(+3.76%)
Aug 31, 2010	16.71	16.89	16.64	16.71	1,382	+0.11(+0.66%)
Aug 30, 2010	16.77	16.85	16.60	16.60	799,339	-0.36(-2.14%)
Aug 27, 2010	16.97	16.99	16.46	16.97	1,387,241	+0.35(+2.08%)
Aug 26, 2010	16.66	16.84	16.53	16.62	1,261,186	+0.11(+0.69%)
Aug 25, 2010	16.30	16.57	16.23	16.51	3,563	-0.04(-0.23%)
Aug 24, 2010	16.51	16.62	16.34	16.54	2,539	-0.21(-1.26%)
Aug 23, 2010	16.86	17.03	16.74	16.75	778,700	-0.02(-0.13%)
Aug 20, 2010	16.78	16.81	16.69	16.78	1,092,595	-0.18(-1.05%)
Aug 19, 2010	17.30	17.36	16.89	16.95	3,013	-0.49(-2.81%)
Aug 18, 2010	17.43	17.54	17.29	17.44	2,643	-0.08(-0.43%)
Aug 17, 2010	17.50	17.61	17.39	17.52	1,123	+0.22(+1.29%)
Aug 16, 2010	17.16	17.40	17.15	17.29	1,012,570	+0.04(+0.24%)
Aug 13, 2010	17.25	17.47	17.22	17.25	952,781	-0.06(-0.36%)
Aug 12, 2010	17.28	17.44	17.24	17.32	1,227,903	-0.11(-0.65%)
Aug 11, 2010	17.75	17.75	17.40	17.43	237	-0.96(-5.21%)
Aug 10, 2010	18.19	18.46	18.03	18.39	1,770	-0.12(-0.64%)
Aug 09, 2010	18.54	18.56	18.43	18.51	1,160,348	+0.11(+0.57%)
Aug 06, 2010	18.40	18.45	18.14	18.40	1,678,091	+0.08(+0.41%)
Aug 05, 2010	18.29	18.33	18.15	18.32	1,034,646	+0.17(+0.95%)
Aug 04, 2010	18.17	18.33	18.05	18.15	547	+0.18(+0.99%)
Aug 03, 2010	17.85	18.07	17.78	17.97	2,294	-0.03(-0.16%)
Aug 02, 2010	17.67	18.05	17.64	18.00	1,741,832	+0.75(+4.33%)
Jul 30, 2010	17.26	17.40	17.06	17.26	1,046,312	+0.01(+0.07%)
Jul 29, 2010	17.52	17.60	17.12	17.24	3,598	+0.06(+0.34%)
Jul 28, 2010	17.26	17.39	17.14	17.18	1,672,757	-0.18(-1.04%)
Jul 27, 2010	17.40	17.47	17.21	17.37	7,723	+0.07(+0.39%)
Jul 26, 2010	17.07	17.30	17.00	17.30	899,091	+0.27(+1.56%)
Jul 23, 2010	16.79	17.08	16.70	17.03	1,711,622	+0.02(+0.10%)
Jul 22, 2010	16.79	17.12	16.79	17.02	4,212	+0.73(+4.51%)
Jul 21, 2010	16.77	16.77	16.20	16.28	2,360,491	-0.50(-2.97%)
Jul 20, 2010	16.37	16.78	16.34	16.78	8,581	-0.05(-0.30%)
Jul 19, 2010	16.90	16.95	16.69	16.83	1,337,691	+0.26(+1.55%)
Jul 16, 2010	16.57	16.98	16.54	16.57	1,405,747	-0.60(-3.51%)
Jul 15, 2010	17.14	17.20	16.84	17.18	1,847,148	+0.21(+1.22%)
Jul 14, 2010	16.84	17.10	16.81	16.97	829	-0.03(-0.15%)
Jul 13, 2010	16.85	17.04	16.79	17.00	5,436	+0.45(+2.73%)
Jul 12, 2010	16.45	16.65	16.44	16.54	1,108,598	-0.19(-1.11%)
Jul 09, 2010	16.73	16.76	16.58	16.73	1,112,322	+0.00(+0.03%)
Jul 08, 2010	16.57	16.73	16.43	16.73	24,908	+0.19(+1.12%)
Jul 07, 2010	16.11	16.55	16.09	16.54	2,162,928	+0.56(+3.51%)
Jul 06, 2010	16.10	16.28	15.83	15.98	497	+0.28(+1.77%)
Jul 02, 2010	15.70	15.98	15.59	15.70	2,831,502	+0.11(+0.68%)

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.