Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.04	12.18	12.03	12.04	479,137	-0.31(-2.51%)
Feb 27, 2003	12.35	12.52	12.29	12.35	575,210	+0.16(+1.33%)
Feb 26, 2003	12.14	12.25	12.10	12.19	428,348	-0.08(-0.65%)
Feb 25, 2003	12.11	12.40	12.11	12.27	887,904	-0.04(-0.36%)
Feb 24, 2003	12.38	12.47	12.28	12.32	714,117	+0.02(+0.16%)
Feb 21, 2003	12.18	12.35	12.18	12.30	535,435	+0.30(+2.52%)
Feb 20, 2003	12.05	12.10	11.92	11.99	400,199	+0.21(+1.79%)
Feb 19, 2003	11.99	11.99	11.76	11.78	325,544	-0.16(-1.30%)
Feb 18, 2003	12.03	12.10	11.93	11.94	358,588	-0.04(-0.33%)
Feb 14, 2003	11.88	12.07	11.84	11.98	455,884	+0.12(+1.03%)
Feb 13, 2003	11.77	11.90	11.72	11.86	531,151	+0.17(+1.47%)
Feb 12, 2003	11.77	11.83	11.64	11.68	2,735,920	-0.20(-1.72%)
Feb 11, 2003	11.84	11.96	11.80	11.89	623,552	+0.07(+0.62%)
Feb 10, 2003	11.87	11.88	11.73	11.82	432,631	+0.13(+1.08%)
Feb 07, 2003	11.84	11.88	11.61	11.69	396,527	-0.21(-1.77%)
Feb 06, 2003	11.86	11.93	11.78	11.90	575,210	-0.14(-1.17%)
Feb 05, 2003	12.01	12.14	11.93	12.04	812,637	-0.11(-0.89%)
Feb 04, 2003	12.10	12.17	12.05	12.15	1,207,941	-0.20(-1.59%)
Feb 03, 2003	12.18	12.34	12.15	12.34	1,821,703	-0.07(-0.54%)
Jan 31, 2003	12.14	12.52	12.12	12.41	1,332,162	+0.37(+3.08%)
Jan 30, 2003	12.15	12.24	12.03	12.04	614,985	-0.15(-1.26%)
Jan 29, 2003	12.09	12.29	12.03	12.19	1,035,378	+0.35(+2.92%)
Jan 28, 2003	11.75	11.88	11.74	11.85	1,586,723	+0.30(+2.63%)
Jan 27, 2003	11.68	11.74	11.46	11.54	1,086,168	-0.25(-2.09%)
Jan 24, 2003	12.02	12.02	11.78	11.79	591,732	-0.26(-2.17%)
Jan 23, 2003	12.10	12.16	12.03	12.05	698,819	+0.04(+0.30%)
Jan 22, 2003	12.07	12.14	11.95	12.02	567,867	-0.13(-1.08%)
Jan 21, 2003	12.40	12.40	12.09	12.15	1,039,661	-0.35(-2.77%)
Jan 17, 2003	12.68	12.73	12.46	12.49	398,363	-0.38(-2.92%)
Jan 16, 2003	12.74	12.87	12.66	12.87	484,033	+0.25(+1.94%)
Jan 15, 2003	12.64	12.70	12.60	12.62	558,688	+0.11(+0.91%)
Jan 14, 2003	12.50	12.58	12.42	12.51	372,050	-0.13(-1.03%)
Jan 13, 2003	12.65	12.67	12.42	12.64	865,263	-0.06(-0.44%)
Jan 10, 2003	12.72	12.81	12.65	12.70	320,649	-0.17(-1.35%)
Jan 09, 2003	12.66	12.87	12.64	12.87	473,018	+0.24(+1.88%)
Jan 08, 2003	12.54	12.69	12.47	12.63	685,356	-0.19(-1.50%)
Jan 07, 2003	13.04	13.08	12.83	12.83	1,144,913	-0.59(-4.39%)
Jan 06, 2003	13.23	13.41	13.23	13.41	2,641,071	+0.22(+1.70%)
Jan 03, 2003	13.16	13.28	13.10	13.19	461,392	-0.14(-1.03%)
Jan 02, 2003	13.27	13.40	13.26	13.33	885,456	+0.50(+3.90%)
Dec 31, 2002	12.75	12.83	12.67	12.83	340,842	+0.05(+0.42%)
Dec 30, 2002	12.92	12.97	12.75	12.77	369,603	+0.12(+0.98%)
Dec 27, 2002	12.83	12.91	12.59	12.65	468,735	-0.10(-0.79%)
Dec 26, 2002	12.86	12.87	12.75	12.75	194,592	-0.04(-0.31%)
Dec 24, 2002	12.86	12.86	12.75	12.79	152,981	-0.07(-0.56%)
Dec 23, 2002	12.81	12.86	12.73	12.86	562,971	+0.38(+3.01%)
Dec 20, 2002	12.49	12.66	12.48	12.49	734,922	+0.37(+3.08%)
Dec 19, 2002	12.18	12.25	12.07	12.11	958,275	+0.13(+1.05%)
Dec 18, 2002	12.35	12.35	11.99	11.99	1,658,319	-0.28(-2.29%)
Dec 17, 2002	12.45	12.59	12.27	12.27	1,143,077	-0.02(-0.15%)
Dec 16, 2002	12.03	12.29	12.03	12.29	506,062	+0.58(+4.96%)
Dec 13, 2002	11.84	11.90	11.71	11.71	463,839	-0.08(-0.72%)
Dec 12, 2002	11.81	11.84	11.73	11.79	416,109	-0.07(-0.62%)
Dec 11, 2002	11.79	11.91	11.79	11.86	230,084	-0.01(-0.07%)
Dec 10, 2002	11.76	11.90	11.74	11.87	424,676	+0.32(+2.73%)
Dec 09, 2002	11.73	11.76	11.49	11.56	338,394	-0.25(-2.13%)
Dec 06, 2002	11.57	11.87	11.57	11.81	441,198	+0.25(+2.13%)
Dec 05, 2002	11.80	11.83	11.46	11.56	334,111	-0.13(-1.12%)
Dec 04, 2002	11.74	11.79	11.66	11.69	402,647	+0.06(+0.52%)
Dec 03, 2002	11.79	11.84	11.62	11.63	512,181	-0.15(-1.28%)

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.