Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.80	27.84	27.56	27.56	305,417	-0.19(-0.68%)
May 29, 2014	27.78	27.82	27.67	27.75	206,705	+0.04(+0.14%)
May 28, 2014	27.82	27.92	27.71	27.71	275,816	-0.17(-0.60%)
May 27, 2014	27.93	28.01	27.80	27.88	365,819	+0.11(+0.39%)
May 23, 2014	27.43	27.77	27.77	27.77	565,857	+0.56(+2.04%)
May 22, 2014	27.21	27.26	27.11	27.21	121,476	-0.09(-0.35%)
May 21, 2014	27.17	27.38	27.15	27.31	385,686	+0.63(+2.36%)
May 20, 2014	26.66	26.74	26.57	26.68	261,417	-0.23(-0.85%)
May 19, 2014	26.95	27.11	26.84	26.91	303,595	-0.09(-0.33%)
May 16, 2014	26.80	27.00	26.63	27.00	335,843	+0.40(+1.50%)
May 15, 2014	26.95	26.99	26.60	26.60	327,839	-0.52(-1.92%)
May 14, 2014	27.11	27.31	27.10	27.12	372,897	-0.07(-0.27%)
May 13, 2014	27.19	27.28	27.11	27.19	418,789	-0.34(-1.24%)
May 12, 2014	27.54	27.57	27.38	27.53	271,549	-0.04(-0.15%)
May 09, 2014	27.56	27.58	27.31	27.58	413,034	+0.02(+0.06%)
May 08, 2014	27.71	27.75	27.56	27.56	546,605	+0.11(+0.40%)
May 07, 2014	27.42	27.59	27.42	27.45	571,636	+0.24(+0.87%)
May 06, 2014	27.35	27.37	27.21	27.21	160,010	+0.16(+0.58%)
May 05, 2014	27.04	27.23	26.97	27.06	153,082	-0.19(-0.70%)
May 02, 2014	27.26	27.51	27.23	27.24	236,955	-0.15(-0.54%)
May 01, 2014	27.37	27.43	27.27	27.39	221,946	+0.21(+0.77%)
Apr 30, 2014	27.27	27.43	27.18	27.18	495,067	-0.01(-0.04%)
Apr 29, 2014	27.26	27.46	27.11	27.19	506,365	+0.52(+1.93%)
Apr 28, 2014	26.81	26.87	26.54	26.68	378,686	-0.13(-0.49%)
Apr 25, 2014	26.92	26.96	26.66	26.81	333,042	-0.53(-1.94%)
Apr 24, 2014	27.03	27.34	26.90	27.34	159,524	+0.28(+1.05%)
Apr 23, 2014	27.17	27.17	26.90	27.06	237,897	-0.36(-1.31%)
Apr 22, 2014	27.17	27.41	27.11	27.41	190,318	+0.03(+0.10%)
Apr 21, 2014	27.47	27.51	27.38	27.39	130,101	+0.07(+0.25%)
Apr 17, 2014	27.24	27.32	27.32	27.32	275,664	+0.09(+0.35%)
Apr 16, 2014	27.14	27.23	27.03	27.22	175,777	+0.42(+1.55%)
Apr 15, 2014	26.92	27.00	26.63	26.81	421,130	-0.04(-0.14%)
Apr 14, 2014	26.72	26.90	26.66	26.84	226,669	+0.42(+1.57%)
Apr 11, 2014	26.49	26.67	26.37	26.43	326,815	+0.01(+0.02%)
Apr 10, 2014	26.89	26.89	26.42	26.42	271,644	-0.29(-1.10%)
Apr 09, 2014	26.64	26.72	26.48	26.72	205,861	+0.28(+1.06%)
Apr 08, 2014	26.26	26.44	26.25	26.44	118,529	+0.29(+1.11%)
Apr 07, 2014	26.38	26.43	26.15	26.15	447,873	+0.00(+0.00%)
Apr 04, 2014	26.33	26.52	26.15	26.15	172,785	-0.17(-0.64%)
Apr 03, 2014	26.29	26.36	26.16	26.32	213,167	-0.17(-0.66%)
Apr 02, 2014	26.34	26.49	26.22	26.49	442,451	+0.04(+0.14%)
Apr 01, 2014	26.44	26.52	26.34	26.46	622,429	+0.05(+0.18%)
Mar 31, 2014	26.32	26.44	26.22	26.41	219,013	+0.09(+0.34%)
Mar 28, 2014	26.12	26.32	26.12	26.32	201,525	+0.31(+1.17%)
Mar 27, 2014	25.91	26.01	25.79	26.01	350,735	+0.21(+0.82%)
Mar 26, 2014	26.02	26.05	25.80	25.80	242,905	-0.29(-1.11%)
Mar 25, 2014	26.01	26.09	25.84	26.09	411,220	+0.35(+1.37%)
Mar 24, 2014	26.03	26.05	25.68	25.74	306,361	-0.25(-0.95%)
Mar 21, 2014	25.77	26.10	25.73	25.99	549,294	+0.59(+2.32%)
Mar 20, 2014	25.32	25.57	25.28	25.40	193,314	-0.06(-0.25%)
Mar 19, 2014	25.80	25.88	25.34	25.46	300,990	-0.24(-0.94%)
Mar 18, 2014	25.70	25.87	25.63	25.70	231,432	+0.24(+0.93%)
Mar 17, 2014	25.22	25.50	25.22	25.47	146,995	+0.33(+1.32%)
Mar 14, 2014	25.02	25.21	24.97	25.13	336,580	+0.29(+1.19%)
Mar 13, 2014	25.53	25.55	24.84	24.84	362,486	-0.65(-2.56%)
Mar 12, 2014	25.25	25.49	25.17	25.49	1,364,187	+0.19(+0.77%)
Mar 11, 2014	25.53	25.58	25.29	25.30	559,722	-0.25(-0.97%)
Mar 10, 2014	25.42	25.54	25.27	25.54	650,440	+0.11(+0.43%)
Mar 07, 2014	25.43	25.44	25.17	25.43	401,850	-0.07(-0.29%)
Mar 06, 2014	25.53	25.59	25.42	25.51	371,801	+0.20(+0.79%)
Mar 05, 2014	25.33	25.47	25.29	25.31	211,746	-0.13(-0.52%)
Mar 04, 2014	25.26	25.44	25.21	25.44	328,302	+0.70(+2.83%)

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.