Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	31.49	31.74	31.33	31.48	1,759,042	+0.01(+0.03%)
Apr 29, 2008	31.23	31.61	31.23	31.47	2,169,991	+0.29(+0.92%)
Apr 28, 2008	31.55	31.60	31.13	31.18	874,175	-0.26(-0.83%)
Apr 25, 2008	31.35	31.47	31.16	31.44	839,724	+0.41(+1.32%)
Apr 24, 2008	31.23	31.29	30.87	31.04	1,205,637	-0.44(-1.39%)
Apr 23, 2008	31.34	31.71	31.09	31.47	1,455,831	-0.06(-0.19%)
Apr 22, 2008	31.63	31.74	31.42	31.53	1,040,495	+0.07(+0.21%)
Apr 21, 2008	31.42	31.51	31.15	31.47	1,060,691	+0.70(+2.28%)
Apr 18, 2008	30.62	30.82	30.47	30.77	1,834,089	+0.16(+0.51%)
Apr 17, 2008	30.38	30.68	30.38	30.61	1,769,142	-0.26(-0.83%)
Apr 16, 2008	30.33	30.93	30.29	30.87	2,124,177	+0.92(+3.07%)
Apr 15, 2008	30.06	30.12	29.52	29.95	1,516,586	+0.26(+0.88%)
Apr 14, 2008	29.67	29.76	29.54	29.69	1,234,815	-0.07(-0.25%)
Apr 11, 2008	29.82	29.90	29.65	29.76	1,876,774	-0.43(-1.41%)
Apr 10, 2008	30.12	30.19	29.83	30.19	1,957,962	+0.09(+0.31%)
Apr 09, 2008	29.97	30.15	29.85	30.09	2,289,277	+0.45(+1.52%)
Apr 08, 2008	29.33	29.66	29.32	29.64	2,435,077	+0.56(+1.93%)
Apr 07, 2008	29.15	29.43	29.01	29.08	1,295,480	+0.12(+0.42%)
Apr 04, 2008	28.74	29.06	28.66	28.96	2,474,736	+0.41(+1.45%)
Apr 03, 2008	28.42	28.75	28.42	28.55	1,318,786	-0.09(-0.30%)
Apr 02, 2008	27.97	28.68	27.96	28.63	1,678,090	+0.61(+2.17%)
Apr 01, 2008	27.46	28.06	27.44	28.02	1,381,976	+0.19(+0.68%)
Mar 31, 2008	27.93	28.09	27.64	27.84	1,454,853	+0.21(+0.75%)
Mar 28, 2008	27.76	27.91	27.55	27.63	1,489,074	+0.02(+0.06%)
Mar 27, 2008	28.03	28.04	27.52	27.61	1,730,110	+0.00(+0.01%)
Mar 26, 2008	27.16	27.68	27.13	27.61	1,394,550	+0.43(+1.56%)
Mar 25, 2008	26.92	27.23	26.74	27.18	1,739,266	+0.45(+1.70%)
Mar 24, 2008	26.90	27.01	26.62	26.73	1,483,887	+0.16(+0.62%)
Mar 21, 2008	26.57	26.74	26.33	26.56	2,502,219	+0.00(+0.00%)
Mar 20, 2008	26.57	26.74	26.33	26.56	2,502,219	-0.55(-2.03%)
Mar 19, 2008	28.06	28.11	27.12	27.12	1,764,647	-1.25(-4.42%)
Mar 18, 2008	28.22	28.47	28.08	28.37	1,730,289	+0.56(+2.00%)
Mar 17, 2008	27.75	28.16	27.40	27.82	1,683,400	-0.29(-1.03%)
Mar 14, 2008	28.37	28.44	27.83	28.11	1,849,078	-0.22(-0.76%)
Mar 13, 2008	27.98	28.40	27.85	28.32	1,806,640	-0.12(-0.42%)
Mar 12, 2008	28.64	28.82	28.37	28.44	1,469,328	-0.48(-1.67%)
Mar 11, 2008	28.73	28.92	28.47	28.92	1,840,759	+0.93(+3.31%)
Mar 10, 2008	28.21	28.37	27.89	28.00	1,626,075	-0.10(-0.36%)
Mar 07, 2008	28.40	28.62	27.98	28.10	2,590,638	-0.52(-1.80%)
Mar 06, 2008	29.05	29.07	28.57	28.61	1,385,646	-0.66(-2.26%)
Mar 05, 2008	28.58	29.28	28.44	29.27	4,074,535	+1.15(+4.08%)
Mar 04, 2008	27.95	28.18	27.76	28.13	3,379,898	+0.00(+0.01%)
Mar 03, 2008	28.34	28.53	27.80	28.12	2,479,967	-0.05(-0.17%)
Feb 29, 2008	28.51	28.52	28.12	28.17	1,531,233	-0.72(-2.50%)
Feb 28, 2008	28.63	28.96	28.60	28.89	2,422,863	+0.24(+0.83%)
Feb 27, 2008	28.31	28.83	28.31	28.66	2,287,577	+0.31(+1.10%)
Feb 26, 2008	27.91	28.48	27.75	28.35	2,710,300	+0.20(+0.70%)
Feb 25, 2008	27.93	28.21	27.78	28.15	1,877,111	+0.38(+1.38%)
Feb 22, 2008	27.79	27.83	27.27	27.77	1,762,152	+0.46(+1.68%)
Feb 21, 2008	27.69	27.71	27.26	27.31	1,418,226	-0.41(-1.47%)
Feb 20, 2008	27.29	27.84	27.24	27.72	1,938,632	-0.11(-0.40%)
Feb 19, 2008	27.92	28.04	27.69	27.83	1,844,148	+0.72(+2.64%)
Feb 18, 2008	26.60	27.16	26.54	27.11	0	+0.00(+0.00%)
Feb 15, 2008	26.60	27.16	26.54	27.11	3,051,571	+0.46(+1.73%)
Feb 14, 2008	26.69	27.02	26.60	26.65	2,104,406	+0.24(+0.91%)
Feb 13, 2008	26.16	26.46	26.12	26.41	1,612,586	+0.32(+1.24%)
Feb 12, 2008	26.25	26.45	26.04	26.09	2,691,416	+0.66(+2.59%)
Feb 11, 2008	25.42	25.51	25.10	25.43	1,502,923	+0.11(+0.44%)
Feb 08, 2008	25.20	25.38	25.07	25.32	1,911,201	+0.07(+0.26%)
Feb 07, 2008	24.98	25.36	24.92	25.25	2,038,383	-0.20(-0.80%)
Feb 06, 2008	25.91	25.95	25.39	25.46	2,049,181	+0.02(+0.10%)
Feb 05, 2008	26.09	26.14	25.42	25.43	2,209,794	-1.37(-5.12%)
Feb 04, 2008	26.81	26.89	26.65	26.81	1,706,207	+0.37(+1.39%)

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.