Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.24	24.38	24.15	24.31	1,015,552	+0.03(+0.13%)
Sep 28, 2006	24.28	24.40	24.18	24.28	2,449,906	+0.11(+0.46%)
Sep 27, 2006	23.94	24.18	23.86	24.17	1,647,059	+0.31(+1.32%)
Sep 26, 2006	23.61	23.89	23.56	23.86	718,400	+0.12(+0.52%)
Sep 25, 2006	23.56	23.79	23.32	23.73	1,143,077	+0.02(+0.09%)
Sep 22, 2006	23.98	24.01	23.66	23.71	687,559	-0.25(-1.06%)
Sep 21, 2006	23.91	24.04	23.81	23.97	580,840	+0.30(+1.26%)
Sep 20, 2006	23.70	23.88	23.64	23.67	1,096,081	+0.15(+0.64%)
Sep 19, 2006	23.90	23.92	23.44	23.52	661,859	-0.19(-0.81%)
Sep 18, 2006	23.50	23.75	23.48	23.71	909,077	+0.28(+1.20%)
Sep 15, 2006	23.55	23.56	23.37	23.43	883,620	-0.27(-1.16%)
Sep 14, 2006	23.84	23.92	23.65	23.70	900,510	-0.11(-0.46%)
Sep 13, 2006	23.66	23.85	23.61	23.81	866,731	+0.15(+0.64%)
Sep 12, 2006	23.65	23.74	23.53	23.66	1,995,857	+0.04(+0.16%)
Sep 11, 2006	23.77	23.83	23.58	23.62	1,267,665	-0.32(-1.33%)
Sep 08, 2006	24.12	24.18	23.92	23.94	540,697	-0.21(-0.88%)
Sep 07, 2006	24.12	24.31	23.99	24.15	2,570,822	-0.25(-1.04%)
Sep 06, 2006	24.70	24.70	24.37	24.41	807,742	-0.62(-2.47%)
Sep 05, 2006	24.89	25.06	24.85	25.02	382,576	-0.12(-0.49%)
Sep 01, 2006	24.98	25.17	24.93	25.15	393,101	+0.16(+0.64%)
Aug 31, 2006	25.14	25.14	24.93	24.99	472,406	-0.16(-0.62%)
Aug 30, 2006	25.16	25.17	24.99	25.14	467,266	-0.11(-0.42%)
Aug 29, 2006	25.25	25.28	25.02	25.25	518,913	-0.16(-0.63%)
Aug 28, 2006	25.32	25.44	25.30	25.41	571,783	+0.10(+0.40%)
Aug 25, 2006	25.26	25.38	25.24	25.31	359,322	-0.06(-0.24%)
Aug 24, 2006	25.34	25.41	25.22	25.37	378,659	-0.02(-0.06%)
Aug 23, 2006	25.52	25.58	25.26	25.38	565,664	-0.23(-0.91%)
Aug 22, 2006	25.42	25.62	25.41	25.62	333,621	-0.08(-0.32%)
Aug 21, 2006	25.73	25.82	25.58	25.70	348,063	+0.12(+0.46%)
Aug 18, 2006	25.55	25.60	25.33	25.58	303,025	+0.30(+1.18%)
Aug 17, 2006	25.23	25.43	25.10	25.28	537,760	-0.18(-0.72%)
Aug 16, 2006	25.62	25.70	25.36	25.46	420,025	-0.03(-0.11%)
Aug 15, 2006	25.26	25.52	25.26	25.49	551,222	+0.34(+1.35%)
Aug 14, 2006	25.31	25.31	25.10	25.15	358,833	-0.16(-0.65%)
Aug 11, 2006	25.23	25.37	25.20	25.32	343,902	-0.07(-0.27%)
Aug 10, 2006	25.32	25.39	25.13	25.39	1,628,701	+0.05(+0.21%)
Aug 09, 2006	25.33	25.54	25.30	25.33	997,194	+0.31(+1.26%)
Aug 08, 2006	25.00	25.17	24.95	25.02	433,733	+0.00(+0.02%)
Aug 07, 2006	24.99	25.06	24.93	25.02	578,881	-0.11(-0.46%)
Aug 04, 2006	25.13	25.28	25.08	25.13	535,802	+0.19(+0.75%)
Aug 03, 2006	24.88	25.06	24.82	24.94	269,247	-0.11(-0.44%)
Aug 02, 2006	25.17	25.20	24.88	25.05	645,704	-0.07(-0.26%)
Aug 01, 2006	24.97	25.12	24.77	25.12	376,212	+0.04(+0.16%)
Jul 31, 2006	25.03	25.21	24.92	25.08	525,766	+0.09(+0.34%)
Jul 28, 2006	24.89	25.04	24.80	24.99	799,175	+0.35(+1.41%)
Jul 27, 2006	24.93	24.96	24.56	24.64	731,618	+0.19(+0.77%)
Jul 26, 2006	24.12	24.54	24.06	24.46	835,401	+0.40(+1.68%)
Jul 25, 2006	24.06	24.21	23.90	24.05	524,298	+0.02(+0.07%)
Jul 24, 2006	23.68	24.10	23.67	24.03	760,991	+0.36(+1.50%)
Jul 21, 2006	23.82	23.96	23.68	23.68	862,815	+0.24(+1.03%)
Jul 20, 2006	23.71	23.71	23.43	23.44	434,956	-0.29(-1.21%)
Jul 19, 2006	23.12	23.84	23.09	23.72	799,419	+0.40(+1.73%)
Jul 18, 2006	23.43	23.43	23.10	23.32	892,187	-0.18(-0.78%)
Jul 17, 2006	23.69	23.69	23.41	23.50	684,377	-0.48(-1.99%)
Jul 14, 2006	24.10	24.10	23.77	23.98	999,397	-0.04(-0.17%)
Jul 13, 2006	24.25	24.26	23.97	24.02	936,491	-0.31(-1.26%)
Jul 12, 2006	24.44	24.45	24.23	24.33	496,639	-0.25(-1.03%)
Jul 11, 2006	24.45	24.64	24.35	24.58	331,908	+0.14(+0.57%)
Jul 10, 2006	24.34	24.57	24.29	24.44	381,596	+0.11(+0.45%)
Jul 07, 2006	24.50	24.62	24.23	24.33	554,160	-0.02(-0.10%)
Jul 06, 2006	24.27	24.40	24.19	24.36	455,028	+0.19(+0.78%)
Jul 05, 2006	24.03	24.20	23.87	24.17	912,503	-0.25(-1.02%)

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.