Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	20.75	20.84	20.62	20.76	714,510	-0.12(-0.58%)
Apr 27, 2012	20.97	21.03	20.81	20.89	1,143,963	+0.36(+1.75%)
Apr 26, 2012	20.18	20.55	20.11	20.53	723,547	+0.21(+1.03%)
Apr 25, 2012	20.48	20.55	20.17	20.32	751,449	+0.33(+1.66%)
Apr 24, 2012	19.86	20.14	19.83	19.99	914,411	+0.23(+1.16%)
Apr 23, 2012	19.75	19.79	19.54	19.76	1,074,528	-0.53(-2.60%)
Apr 20, 2012	20.17	20.48	20.16	20.28	980,066	+0.43(+2.16%)
Apr 19, 2012	20.00	20.15	19.78	19.86	1,435,277	-0.44(-2.16%)
Apr 18, 2012	20.28	20.47	20.25	20.29	647,502	-0.24(-1.18%)
Apr 17, 2012	20.55	20.63	20.35	20.54	1,074,624	+0.48(+2.37%)
Apr 16, 2012	20.21	20.24	19.91	20.06	1,120,205	+0.36(+1.82%)
Apr 13, 2012	20.06	20.07	19.65	19.70	2,112,164	-0.62(-3.03%)
Apr 12, 2012	19.98	20.35	19.98	20.32	1,417,866	+0.28(+1.40%)
Apr 11, 2012	20.28	20.37	20.02	20.04	1,551,724	-0.02(-0.12%)
Apr 10, 2012	20.49	20.56	19.98	20.06	3,233,520	-0.69(-3.32%)
Apr 09, 2012	20.62	20.86	20.56	20.75	781,791	-0.08(-0.40%)
Apr 05, 2012	20.79	20.99	20.77	20.83	851,347	-0.25(-1.17%)
Apr 04, 2012	21.24	21.30	20.96	21.08	1,384,322	-0.57(-2.65%)
Apr 03, 2012	21.94	22.01	21.50	21.65	1,094,026	-0.23(-1.04%)
Apr 02, 2012	21.61	21.98	21.55	21.88	1,705,227	+0.07(+0.30%)
Mar 30, 2012	21.82	21.90	21.59	21.82	1,400,546	+0.12(+0.56%)
Mar 29, 2012	21.55	21.71	21.45	21.70	1,249,037	-0.20(-0.92%)
Mar 28, 2012	22.23	22.24	21.78	21.90	1,735,631	-0.11(-0.49%)
Mar 27, 2012	22.12	22.19	21.97	22.00	2,792,221	-0.62(-2.72%)
Mar 26, 2012	22.42	22.64	22.38	22.62	1,325,366	+0.58(+2.64%)
Mar 23, 2012	21.79	22.07	21.62	22.04	2,478,527	-0.01(-0.06%)
Mar 22, 2012	21.84	22.08	21.77	22.05	1,547,282	-0.39(-1.74%)
Mar 21, 2012	22.54	22.56	22.33	22.44	1,158,859	-0.27(-1.21%)
Mar 20, 2012	22.72	23.04	22.53	22.72	933,860	-0.32(-1.40%)
Mar 19, 2012	22.82	23.14	22.81	23.04	1,482,473	+0.37(+1.62%)
Mar 16, 2012	22.51	22.84	22.47	22.67	1,187,381	+0.31(+1.38%)
Mar 15, 2012	22.35	22.43	22.11	22.36	1,236,185	+0.29(+1.33%)
Mar 14, 2012	22.35	22.47	22.00	22.07	3,242,921	-0.39(-1.72%)
Mar 13, 2012	22.09	22.46	22.05	22.46	1,319,072	+0.34(+1.54%)
Mar 12, 2012	21.74	22.15	21.72	22.12	2,271,725	+0.41(+1.91%)
Mar 09, 2012	21.71	21.83	21.62	21.70	1,242,883	-0.17(-0.79%)
Mar 08, 2012	21.55	21.93	21.49	21.87	1,954,981	+0.80(+3.78%)
Mar 07, 2012	21.01	21.15	20.90	21.08	1,112,930	+0.01(+0.07%)
Mar 06, 2012	21.19	21.27	20.97	21.06	1,777,293	-0.52(-2.42%)
Mar 05, 2012	21.60	21.63	21.46	21.58	1,045,911	+0.08(+0.39%)
Mar 02, 2012	21.63	21.65	21.46	21.50	1,479,098	-0.44(-2.02%)
Mar 01, 2012	21.73	21.95	21.68	21.94	2,750,046	+0.41(+1.93%)
Feb 29, 2012	21.87	21.94	21.49	21.53	1,366,030	-0.27(-1.26%)
Feb 28, 2012	21.68	21.85	21.60	21.80	850,920	+0.07(+0.32%)
Feb 27, 2012	21.70	21.83	21.63	21.73	1,655,901	-0.22(-1.00%)
Feb 24, 2012	21.90	22.06	21.90	21.95	825,889	+0.19(+0.88%)
Feb 23, 2012	21.61	21.77	21.54	21.76	664,856	+0.18(+0.82%)
Feb 22, 2012	21.54	21.63	21.45	21.58	726,427	+0.06(+0.26%)
Feb 21, 2012	21.43	21.58	21.35	21.53	1,267,042	+0.21(+0.98%)
Feb 17, 2012	21.48	21.49	21.20	21.32	1,120,548	+0.07(+0.35%)
Feb 16, 2012	20.77	21.31	20.70	21.24	1,265,849	+0.31(+1.49%)
Feb 15, 2012	21.18	21.18	20.88	20.93	1,851,298	-0.32(-1.51%)
Feb 14, 2012	21.28	21.32	21.04	21.25	918,688	-0.08(-0.37%)
Feb 13, 2012	21.32	21.38	21.20	21.33	737,704	+0.30(+1.44%)
Feb 10, 2012	20.96	21.13	20.93	21.03	1,310,638	-0.34(-1.57%)
Feb 09, 2012	21.38	21.44	21.22	21.37	1,169,938	+0.07(+0.35%)
Feb 08, 2012	21.18	21.32	21.10	21.29	1,120,905	+0.02(+0.09%)
Feb 07, 2012	21.03	21.32	20.95	21.27	1,015,811	+0.17(+0.82%)
Feb 06, 2012	20.81	21.11	20.79	21.10	881,470	-0.12(-0.55%)
Feb 03, 2012	20.94	21.24	20.92	21.22	898,166	+0.14(+0.66%)
Feb 02, 2012	21.09	21.16	20.97	21.08	555,551	+0.08(+0.40%)

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.