Eni ADR [Cdi] (NY: E )

31.96 -0.22 (-0.68%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 12.58 12.62 12.42 12.48 38,721,276 +0.08(+0.65%)
Apr 29, 2002 12.23 12.47 12.23 12.40 176,784 +0.05(+0.44%)
Apr 26, 2002 12.40 12.44 12.31 12.35 370,084 -0.03(-0.24%)
Apr 25, 2002 12.43 12.46 12.33 12.38 436,149 -0.05(-0.40%)
Apr 24, 2002 12.45 12.53 12.43 12.43 434,926 +0.10(+0.82%)
Apr 23, 2002 12.38 12.50 12.28 12.33 2,670,728 -0.07(-0.58%)
Apr 22, 2002 12.38 12.48 12.24 12.40 496,097 +0.12(+1.00%)
Apr 19, 2002 12.31 12.41 12.27 12.28 242,849 +0.14(+1.17%)
Apr 18, 2002 12.33 12.33 12.11 12.13 168,220 +0.03(+0.24%)
Apr 17, 2002 12.18 12.22 11.98 12.11 289,950 -0.13(-1.07%)
Apr 16, 2002 11.95 12.24 11.93 12.24 225,721 +0.38(+3.24%)
Apr 15, 2002 11.87 11.91 11.76 11.85 300,349 +0.16(+1.33%)
Apr 12, 2002 11.84 11.85 11.68 11.70 478,357 -0.11(-0.96%)
Apr 11, 2002 11.96 12.03 11.76 11.81 142,528 -0.16(-1.33%)
Apr 10, 2002 11.91 12.06 11.90 11.97 218,992 -0.01(-0.05%)
Apr 09, 2002 11.97 12.01 11.84 11.97 500,379 +0.00(+0.00%)
Apr 08, 2002 11.89 12.02 11.75 11.97 274,658 +0.04(+0.34%)
Apr 05, 2002 11.98 12.06 11.83 11.93 163,938 +0.08(+0.69%)
Apr 04, 2002 12.08 12.12 11.85 11.85 397,000 -0.29(-2.42%)
Apr 03, 2002 12.21 12.33 12.15 12.15 379,260 -0.20(-1.59%)
Apr 02, 2002 12.21 12.36 12.18 12.34 371,920 +0.10(+0.80%)
Apr 01, 2002 11.85 12.24 11.85 12.24 394,553 +0.47(+3.96%)
Mar 29, 2002 11.92 11.97 11.78 11.78 211,651 +0.00(+0.00%)
Mar 28, 2002 11.92 11.97 11.78 11.78 211,651 -0.17(-1.44%)
Mar 27, 2002 11.81 11.95 11.69 11.95 379,872 +0.45(+3.88%)
Mar 26, 2002 11.44 11.57 11.44 11.50 328,488 -0.10(-0.89%)
Mar 25, 2002 11.80 11.80 11.61 11.61 338,275 -0.21(-1.74%)
Mar 22, 2002 11.87 11.91 11.73 11.81 902,273 -0.08(-0.69%)
Mar 21, 2002 11.87 11.95 11.73 11.89 316,866 -0.02(-0.19%)
Mar 20, 2002 11.78 11.92 11.75 11.92 489,368 +0.12(+0.98%)
Mar 19, 2002 11.90 11.90 11.70 11.80 453,277 -0.05(-0.41%)
Mar 18, 2002 11.90 11.93 11.61 11.85 432,479 -0.27(-2.24%)
Mar 15, 2002 11.94 12.24 11.94 12.12 283,833 +0.23(+1.94%)
Mar 14, 2002 11.88 11.89 11.81 11.89 273,434 +0.24(+2.09%)
Mar 13, 2002 11.77 11.79 11.64 11.65 734,052 -0.12(-1.04%)
Mar 12, 2002 11.69 11.84 11.66 11.77 251,413 -0.05(-0.41%)
Mar 11, 2002 11.83 11.91 11.78 11.82 534,023 +0.30(+2.61%)
Mar 08, 2002 11.64 11.67 11.49 11.52 471,628 +0.13(+1.11%)
Mar 07, 2002 11.48 11.49 11.28 11.39 545,034 -0.09(-0.78%)
Mar 06, 2002 11.26 11.48 11.26 11.48 331,547 +0.21(+1.87%)
Mar 05, 2002 11.26 11.32 11.25 11.27 301,573 -0.01(-0.07%)
Mar 04, 2002 11.18 11.34 11.18 11.28 885,145 -0.06(-0.52%)
Mar 01, 2002 11.06 11.35 11.03 11.34 437,984 -0.02(-0.19%)
Feb 28, 2002 11.25 11.36 11.20 11.36 252,024 -0.03(-0.30%)
Feb 27, 2002 11.20 11.44 11.20 11.39 286,892 +0.33(+2.97%)
Feb 26, 2002 11.12 11.12 11.01 11.07 756,074 -0.05(-0.46%)
Feb 25, 2002 11.03 11.14 11.02 11.12 187,795 -0.01(-0.09%)
Feb 22, 2002 11.11 11.13 10.97 11.13 220,215 +0.21(+1.96%)
Feb 21, 2002 10.86 11.15 10.86 10.91 477,134 -0.01(-0.08%)
Feb 20, 2002 10.87 10.96 10.79 10.92 224,497 +0.02(+0.15%)
Feb 19, 2002 10.79 11.01 10.79 10.90 285,668 -0.10(-0.89%)
Feb 18, 2002 11.08 11.11 10.99 11.00 143,140 +0.00(+0.00%)
Feb 15, 2002 11.08 11.11 10.99 11.00 143,140 -0.10(-0.90%)
Feb 14, 2002 10.94 11.11 10.94 11.10 111,331 +0.29(+2.66%)
Feb 13, 2002 10.77 10.91 10.76 10.81 23,306,170 +0.06(+0.53%)
Feb 12, 2002 10.76 10.91 10.72 10.76 171,890 +0.05(+0.47%)
Feb 11, 2002 10.65 10.78 10.63 10.71 268,540 -0.05(-0.47%)
Feb 08, 2002 10.51 10.76 10.51 10.76 418,410 +0.22(+2.11%)
Feb 07, 2002 10.46 10.57 10.36 10.53 400,058 -0.23(-2.14%)
Feb 06, 2002 10.65 10.77 10.63 10.76 300,961 +0.07(+0.61%)
Feb 05, 2002 10.71 10.72 10.60 10.70 112,554 -0.03(-0.29%)
Feb 04, 2002 10.75 10.80 10.68 10.73 241,625 -0.06(-0.54%)
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.