Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.04	25.22	24.93	25.09	525,581	+0.09(+0.34%)
Jul 28, 2006	24.90	25.04	24.81	25.00	798,893	+0.35(+1.41%)
Jul 27, 2006	24.93	24.97	24.57	24.65	731,361	+0.19(+0.77%)
Jul 26, 2006	24.13	24.55	24.07	24.46	835,107	+0.40(+1.68%)
Jul 25, 2006	24.07	24.22	23.91	24.06	524,113	+0.02(+0.07%)
Jul 24, 2006	23.69	24.11	23.68	24.04	760,723	+0.36(+1.50%)
Jul 21, 2006	23.83	23.97	23.69	23.69	862,511	+0.24(+1.03%)
Jul 20, 2006	23.72	23.72	23.44	23.45	434,803	-0.29(-1.21%)
Jul 19, 2006	23.13	23.85	23.10	23.73	799,138	+0.40(+1.73%)
Jul 18, 2006	23.43	23.43	23.10	23.33	891,873	-0.18(-0.78%)
Jul 17, 2006	23.70	23.70	23.42	23.51	684,137	-0.48(-1.99%)
Jul 14, 2006	24.11	24.11	23.78	23.99	999,045	-0.04(-0.17%)
Jul 13, 2006	24.26	24.27	23.98	24.03	936,161	-0.31(-1.26%)
Jul 12, 2006	24.45	24.46	24.24	24.34	496,464	-0.25(-1.03%)
Jul 11, 2006	24.46	24.65	24.36	24.59	331,791	+0.14(+0.57%)
Jul 10, 2006	24.35	24.58	24.30	24.45	381,462	+0.11(+0.45%)
Jul 07, 2006	24.51	24.63	24.24	24.34	553,965	-0.02(-0.10%)
Jul 06, 2006	24.28	24.41	24.20	24.37	454,867	+0.19(+0.78%)
Jul 05, 2006	24.04	24.21	23.88	24.18	912,182	-0.25(-1.02%)
Jul 03, 2006	24.33	24.52	24.28	24.43	421,346	+0.42(+1.74%)
Jun 30, 2006	23.96	24.10	23.82	24.01	697,594	+0.25(+1.07%)
Jun 29, 2006	23.18	23.76	23.16	23.76	675,328	+0.54(+2.32%)
Jun 28, 2006	23.09	23.23	22.97	23.22	938,119	+0.18(+0.80%)
Jun 27, 2006	23.26	23.40	22.98	23.03	1,915,143	+0.01(+0.05%)
Jun 26, 2006	22.87	23.06	22.74	23.02	1,514,105	+0.14(+0.61%)
Jun 23, 2006	22.73	23.01	22.73	22.88	3,203,160	+0.18(+0.79%)
Jun 22, 2006	22.64	22.76	22.45	22.70	973,598	-0.18(-0.79%)
Jun 21, 2006	22.66	22.98	22.63	22.88	1,097,163	+0.36(+1.58%)
Jun 20, 2006	22.59	22.81	22.48	22.53	772,712	+0.19(+0.86%)
Jun 19, 2006	22.54	22.55	22.25	22.33	1,569,159	-1.32(-5.56%)
Jun 16, 2006	23.40	23.74	23.33	23.65	846,852	+0.05(+0.23%)
Jun 15, 2006	23.01	23.63	23.01	23.60	926,863	+0.59(+2.56%)
Jun 14, 2006	23.18	23.21	22.76	23.01	987,300	+0.02(+0.09%)
Jun 13, 2006	23.20	23.41	22.91	22.99	1,573,808	-0.21(-0.92%)
Jun 12, 2006	23.64	23.66	23.19	23.20	1,031,099	-0.16(-0.68%)
Jun 09, 2006	23.48	23.63	23.26	23.36	832,905	-0.29(-1.23%)
Jun 08, 2006	23.44	23.70	23.03	23.65	1,399,104	-0.25(-1.06%)
Jun 07, 2006	24.26	24.30	23.87	23.90	4,976,632	-0.37(-1.53%)
Jun 06, 2006	24.44	24.45	24.12	24.28	960,630	-0.36(-1.46%)
Jun 05, 2006	25.04	25.10	24.62	24.64	1,079,791	-0.20(-0.82%)
Jun 02, 2006	24.90	24.90	24.61	24.84	696,860	+0.17(+0.68%)
Jun 01, 2006	24.17	24.70	24.13	24.67	985,832	-0.07(-0.26%)
May 31, 2006	24.62	24.75	24.49	24.74	1,108,664	+0.47(+1.94%)
May 30, 2006	24.74	24.79	24.26	24.27	1,266,730	-0.33(-1.33%)
May 26, 2006	24.46	24.60	24.32	24.59	566,688	+0.10(+0.40%)
May 25, 2006	24.10	24.64	24.04	24.50	1,412,072	+0.50(+2.08%)
May 24, 2006	24.01	24.08	23.68	24.00	1,027,918	-0.09(-0.39%)
May 23, 2006	24.26	24.52	24.08	24.09	1,180,111	+0.11(+0.44%)
May 22, 2006	23.83	24.10	23.50	23.99	3,427,291	-0.24(-1.00%)
May 19, 2006	24.06	24.26	23.82	24.23	1,297,070	+0.25(+1.02%)
May 18, 2006	24.26	24.35	23.98	23.98	688,051	-0.06(-0.25%)
May 17, 2006	24.67	24.71	23.83	24.04	739,680	-0.87(-3.51%)
May 16, 2006	24.91	24.95	24.66	24.92	925,150	+0.13(+0.54%)
May 15, 2006	24.76	24.91	24.61	24.78	828,745	-0.18(-0.70%)
May 12, 2006	25.30	25.38	24.94	24.96	716,435	-0.25(-1.01%)
May 11, 2006	25.44	25.46	25.17	25.21	716,190	-0.31(-1.20%)
May 10, 2006	25.34	25.52	25.21	25.52	1,091,536	+0.09(+0.35%)
May 09, 2006	25.30	25.53	25.28	25.43	465,878	+0.05(+0.21%)
May 08, 2006	25.36	25.45	25.16	25.38	369,473	-0.22(-0.86%)
May 05, 2006	25.40	25.62	25.35	25.60	408,867	+0.29(+1.16%)
May 04, 2006	25.22	25.39	25.04	25.30	1,014,216	+0.14(+0.55%)
May 03, 2006	25.36	25.36	24.98	25.16	896,767	-0.32(-1.25%)
May 02, 2006	25.34	25.53	25.28	25.48	528,028	+0.30(+1.20%)

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.