Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.30	20.55	20.15	20.33	2,272,274	-0.11(-0.54%)
Nov 27, 2009	19.95	20.61	19.91	20.44	2,280,938	-0.69(-3.29%)
Nov 25, 2009	21.04	21.17	20.88	21.13	3,294,915	+0.34(+1.63%)
Nov 24, 2009	20.88	20.89	20.63	20.79	1,077,332	-0.20(-0.93%)
Nov 23, 2009	20.93	21.19	20.92	20.99	941,380	+0.46(+2.25%)
Nov 20, 2009	20.48	20.62	20.42	20.53	1,244,781	-0.46(-2.18%)
Nov 19, 2009	20.99	21.01	20.74	20.99	1,174,567	-0.30(-1.40%)
Nov 18, 2009	21.48	21.48	21.21	21.28	933,188	+0.00(+0.00%)
Nov 17, 2009	21.23	21.31	21.04	21.28	1,236,489	-0.11(-0.53%)
Nov 16, 2009	21.35	21.66	21.29	21.40	1,367,667	+0.23(+1.08%)
Nov 13, 2009	20.97	21.24	20.79	21.17	1,739,797	+0.32(+1.55%)
Nov 12, 2009	21.16	21.33	20.80	20.85	2,962,389	-0.36(-1.70%)
Nov 11, 2009	21.41	21.56	21.15	21.21	1,621,992	-0.11(-0.50%)
Nov 10, 2009	21.15	21.34	21.10	21.31	1,163,975	-0.12(-0.57%)
Nov 09, 2009	21.51	21.58	21.38	21.44	2,860,040	+0.54(+2.58%)
Nov 06, 2009	20.71	21.01	20.68	20.90	1,302,595	-0.02(-0.12%)
Nov 05, 2009	20.79	20.98	20.74	20.92	1,517,450	+0.38(+1.83%)
Nov 04, 2009	20.56	20.81	20.47	20.54	2,241,241	+0.16(+0.80%)
Nov 03, 2009	20.12	20.43	20.04	20.38	3,230,506	-0.18(-0.85%)
Nov 02, 2009	20.68	21.07	20.37	20.56	2,203,858	+0.29(+1.45%)
Oct 30, 2009	21.02	21.06	20.16	20.26	2,738,290	-1.11(-5.20%)
Oct 29, 2009	20.84	21.42	20.79	21.37	1,960,642	+0.43(+2.07%)
Oct 28, 2009	21.45	21.52	20.86	20.94	1,758,479	-0.27(-1.27%)
Oct 27, 2009	21.43	21.53	21.13	21.21	2,643,864	-0.01(-0.06%)
Oct 26, 2009	21.82	22.01	21.20	21.22	1,788,573	-0.51(-2.37%)
Oct 23, 2009	21.83	21.87	21.64	21.74	1,505,830	-0.43(-1.92%)
Oct 22, 2009	21.85	22.23	21.72	22.16	1,520,976	+0.16(+0.74%)
Oct 21, 2009	21.83	22.40	21.83	22.00	1,464,349	+0.07(+0.32%)
Oct 20, 2009	21.75	21.95	21.72	21.93	1,253,284	-0.32(-1.45%)
Oct 19, 2009	22.20	22.34	22.11	22.25	894,340	+0.31(+1.40%)
Oct 16, 2009	22.03	22.18	21.84	21.95	1,129,418	-0.07(-0.30%)
Oct 15, 2009	21.62	22.04	21.61	22.01	904,707	+0.25(+1.16%)
Oct 14, 2009	21.73	21.79	21.57	21.76	828,804	+0.56(+2.64%)
Oct 13, 2009	21.14	21.21	20.90	21.20	883,111	+0.28(+1.33%)
Oct 12, 2009	20.98	21.06	20.83	20.92	512,713	+0.26(+1.25%)
Oct 09, 2009	20.59	20.71	20.49	20.66	649,416	-0.09(-0.45%)
Oct 08, 2009	20.61	20.84	20.57	20.76	835,995	+0.18(+0.89%)
Oct 07, 2009	20.56	20.64	20.40	20.57	921,656	-0.07(-0.36%)
Oct 06, 2009	20.54	20.76	20.52	20.65	992,537	+0.52(+2.60%)
Oct 05, 2009	19.89	20.18	19.82	20.12	795,370	+0.24(+1.19%)
Oct 02, 2009	19.89	20.13	19.87	19.89	1,199,177	-0.02(-0.10%)
Oct 01, 2009	20.38	20.39	19.86	19.91	1,190,975	-0.47(-2.29%)
Sep 30, 2009	20.47	20.55	20.13	20.37	1,089,084	+0.08(+0.40%)
Sep 29, 2009	20.33	20.43	20.17	20.29	773,510	-0.20(-0.98%)
Sep 28, 2009	20.24	20.62	20.21	20.49	637,284	+0.18(+0.91%)
Sep 25, 2009	20.40	20.55	20.30	20.31	1,004,225	+0.05(+0.26%)
Sep 24, 2009	20.74	20.81	20.12	20.25	1,207,019	-0.16(-0.80%)
Sep 23, 2009	20.73	20.78	20.42	20.42	884,572	-0.31(-1.50%)
Sep 22, 2009	20.77	20.77	20.59	20.73	1,447,338	+0.58(+2.88%)
Sep 21, 2009	19.95	20.31	19.91	20.15	1,379,458	-0.93(-4.40%)
Sep 18, 2009	21.04	21.14	20.93	21.08	1,803,280	+0.04(+0.17%)
Sep 17, 2009	21.17	21.28	21.01	21.04	1,159,037	-0.16(-0.75%)
Sep 16, 2009	21.21	21.29	21.07	21.20	599,640	+0.21(+0.99%)
Sep 15, 2009	20.79	21.04	20.71	20.99	777,212	+0.20(+0.96%)
Sep 14, 2009	20.57	20.84	20.57	20.79	1,252,690	+0.19(+0.91%)
Sep 11, 2009	20.66	20.79	20.55	20.60	1,209,077	-0.04(-0.20%)
Sep 10, 2009	20.40	20.68	20.31	20.64	907,682	+0.24(+1.18%)
Sep 09, 2009	20.32	20.58	20.26	20.40	997,117	+0.35(+1.75%)
Sep 08, 2009	20.06	20.13	19.96	20.05	1,147,086	+0.60(+3.07%)
Sep 04, 2009	19.18	19.50	19.11	19.45	970,302	+0.20(+1.04%)
Sep 03, 2009	19.15	19.29	19.09	19.25	1,213,043	+0.21(+1.09%)
Sep 02, 2009	19.20	19.29	18.99	19.05	2,024,240	+0.18(+0.95%)

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.