Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	29.64	29.77	29.37	29.56	1,202,556	+0.34(+1.17%)
Jun 28, 2007	29.16	29.35	29.10	29.22	1,198,640	+0.26(+0.90%)
Jun 27, 2007	28.77	28.96	28.66	28.95	1,443,290	+0.07(+0.24%)
Jun 26, 2007	29.24	29.26	28.84	28.88	1,129,370	-0.11(-0.38%)
Jun 25, 2007	29.14	29.30	28.92	28.99	1,087,269	-0.16(-0.55%)
Jun 22, 2007	29.36	29.44	29.01	29.15	1,108,126	-0.25(-0.85%)
Jun 21, 2007	29.46	29.45	29.15	29.40	1,278,844	+0.11(+0.36%)
Jun 20, 2007	29.78	29.82	29.25	29.30	1,414,283	-0.46(-1.55%)
Jun 19, 2007	29.73	29.79	29.62	29.76	1,388,337	+0.62(+2.13%)
Jun 18, 2007	29.21	29.25	29.06	29.14	1,123,251	-0.56(-1.88%)
Jun 15, 2007	29.76	29.81	29.58	29.70	1,193,744	+0.12(+0.41%)
Jun 14, 2007	28.93	29.60	28.93	29.57	1,173,184	+0.65(+2.25%)
Jun 13, 2007	28.74	28.95	28.64	28.93	666,999	+0.39(+1.36%)
Jun 12, 2007	28.76	28.84	28.50	28.54	884,110	-0.16(-0.57%)
Jun 11, 2007	28.47	28.88	28.43	28.70	1,195,947	-0.14(-0.50%)
Jun 08, 2007	28.73	28.88	28.51	28.84	1,566,285	+0.23(+0.80%)
Jun 07, 2007	29.05	29.17	28.59	28.61	1,671,047	-0.34(-1.16%)
Jun 06, 2007	29.21	29.23	28.86	28.95	953,870	-0.18(-0.62%)
Jun 05, 2007	29.10	29.27	29.04	29.13	1,632,520	+0.20(+0.68%)
Jun 04, 2007	28.77	28.98	28.71	28.93	1,752,066	-0.05(-0.18%)
Jun 01, 2007	28.83	28.99	28.78	28.99	1,193,069	+0.11(+0.40%)
May 31, 2007	28.91	29.04	28.84	28.87	949,219	+0.05(+0.18%)
May 30, 2007	28.48	28.84	28.47	28.82	1,132,307	+0.22(+0.76%)
May 29, 2007	28.75	28.79	28.52	28.60	1,796,614	-0.44(-1.52%)
May 25, 2007	28.96	29.11	28.90	29.04	1,072,657	+0.38(+1.33%)
May 24, 2007	29.00	29.12	28.50	28.66	1,493,833	-0.45(-1.53%)
May 23, 2007	29.15	29.30	29.10	29.11	1,042,232	+0.25(+0.86%)
May 22, 2007	29.07	29.15	28.85	28.86	850,087	-0.15(-0.52%)
May 21, 2007	29.11	29.19	29.00	29.01	715,316	+0.16(+0.55%)
May 18, 2007	28.60	28.86	28.60	28.85	856,940	+0.46(+1.63%)
May 17, 2007	28.14	28.51	28.10	28.39	1,097,109	+0.17(+0.61%)
May 16, 2007	28.12	28.26	27.93	28.22	781,845	+0.24(+0.85%)
May 15, 2007	27.95	28.18	27.88	27.98	1,052,683	+0.35(+1.26%)
May 14, 2007	27.59	27.72	27.54	27.63	596,015	+0.05(+0.16%)
May 11, 2007	27.32	27.61	27.32	27.59	952,156	+0.76(+2.82%)
May 10, 2007	27.30	27.32	26.83	26.83	1,175,631	-0.80(-2.90%)
May 09, 2007	27.52	27.65	27.46	27.63	579,126	+0.06(+0.22%)
May 08, 2007	27.41	27.61	27.23	27.57	931,755	-0.27(-0.98%)
May 07, 2007	27.77	27.91	27.75	27.85	356,875	+0.02(+0.09%)
May 04, 2007	27.82	27.93	27.72	27.82	667,978	+0.14(+0.52%)
May 03, 2007	27.56	27.81	27.63	27.68	641,543	+0.11(+0.42%)
May 02, 2007	27.34	27.63	27.33	27.56	833,932	+0.54(+2.00%)
May 01, 2007	27.11	27.17	26.92	27.03	459,433	-0.04(-0.14%)
Apr 30, 2007	27.25	27.38	27.06	27.06	460,657	-0.22(-0.79%)
Apr 27, 2007	27.09	27.32	27.00	27.28	1,015,552	+0.05(+0.18%)
Apr 26, 2007	27.41	27.41	27.23	27.23	600,911	-0.33(-1.19%)
Apr 25, 2007	27.40	27.61	27.32	27.56	861,102	+0.42(+1.57%)
Apr 24, 2007	27.16	27.22	27.05	27.13	1,326,900	+0.08(+0.29%)
Apr 23, 2007	27.09	27.24	27.05	27.05	779,348	-0.24(-0.88%)
Apr 20, 2007	27.14	27.30	27.09	27.30	655,739	+0.33(+1.23%)
Apr 19, 2007	26.89	27.05	26.87	26.96	629,794	-0.34(-1.26%)
Apr 18, 2007	27.32	27.38	27.21	27.31	568,601	-0.10(-0.36%)
Apr 17, 2007	27.54	27.55	27.30	27.41	517,934	+0.04(+0.15%)
Apr 16, 2007	27.30	27.39	27.19	27.36	490,274	+0.02(+0.09%)
Apr 13, 2007	27.30	27.34	27.17	27.34	759,032	+0.20(+0.72%)
Apr 12, 2007	26.94	27.16	26.87	27.14	632,976	+0.34(+1.28%)
Apr 11, 2007	27.02	27.04	26.71	26.80	982,018	-0.07(-0.27%)
Apr 10, 2007	26.68	26.89	26.67	26.87	557,586	+0.37(+1.40%)
Apr 09, 2007	26.67	26.75	26.48	26.50	373,030	-0.16(-0.61%)
Apr 05, 2007	26.56	26.69	26.55	26.67	458,210	+0.21(+0.80%)
Apr 04, 2007	26.29	26.47	26.23	26.45	857,185	+0.00(+0.00%)
Apr 03, 2007	26.35	26.80	26.28	26.45	785,712	+0.02(+0.06%)

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.