Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.86	17.89	17.24	17.32	0	-0.78(-4.29%)
Jan 29, 2009	18.36	18.44	18.04	18.10	1,162,103	-0.40(-2.16%)
Jan 28, 2009	18.47	18.68	18.31	18.50	2,280,253	+0.13(+0.69%)
Jan 27, 2009	18.26	18.45	17.96	18.37	1,474,787	+0.15(+0.83%)
Jan 26, 2009	17.78	18.51	17.75	18.22	1,984,224	+0.52(+2.93%)
Jan 23, 2009	16.83	17.86	16.76	17.70	1,694,513	+0.14(+0.79%)
Jan 22, 2009	17.31	17.72	17.09	17.57	2,105,517	-0.20(-1.15%)
Jan 21, 2009	17.24	17.79	16.94	17.77	2,022,461	+0.32(+1.85%)
Jan 20, 2009	17.93	18.33	17.30	17.45	2,493,525	-0.85(-4.65%)
Jan 16, 2009	18.33	18.43	17.88	18.30	0	+0.47(+2.64%)
Jan 15, 2009	17.72	17.93	17.23	17.83	1,470,828	+0.09(+0.53%)
Jan 14, 2009	17.95	18.02	17.55	17.73	1,567,099	-0.65(-3.51%)
Jan 13, 2009	18.15	18.51	18.06	18.38	1,937,446	-0.38(-2.05%)
Jan 12, 2009	19.08	19.09	18.64	18.76	1,239,127	-0.40(-2.11%)
Jan 09, 2009	19.63	19.76	19.05	19.17	1,448,672	-1.04(-5.14%)
Jan 08, 2009	19.78	20.21	19.58	20.21	1,671,114	+0.81(+4.19%)
Jan 07, 2009	19.67	19.80	19.27	19.39	1,874,601	-0.29(-1.47%)
Jan 06, 2009	19.76	19.88	19.37	19.68	1,787,016	-0.01(-0.06%)
Jan 05, 2009	19.50	19.91	19.45	19.69	1,398,167	-0.29(-1.45%)
Jan 02, 2009	19.43	20.06	19.39	19.98	0	+0.44(+2.26%)
Jan 01, 2009	19.37	19.96	19.30	19.54	0	+0.00(+0.00%)
Dec 31, 2008	19.37	19.96	19.30	19.54	1,367,439	+0.08(+0.40%)
Dec 30, 2008	19.00	19.47	18.86	19.47	902,380	+0.54(+2.87%)
Dec 29, 2008	19.17	19.21	18.74	18.92	2,216,824	+0.08(+0.43%)
Dec 26, 2008	18.57	18.87	18.41	18.84	0	+0.31(+1.68%)
Dec 24, 2008	20.17	20.17	18.37	18.53	723,881	+0.01(+0.04%)
Dec 23, 2008	18.98	19.03	18.39	18.52	2,076,238	-0.32(-1.71%)
Dec 22, 2008	19.05	19.10	18.56	18.84	3,251,082	+0.07(+0.37%)
Dec 19, 2008	20.03	20.03	18.65	18.78	3,969,712	-1.67(-8.18%)
Dec 18, 2008	21.30	21.30	20.25	20.45	3,615,972	-0.90(-4.23%)
Dec 17, 2008	20.81	21.60	20.80	21.35	6,950,590	+0.55(+2.65%)
Dec 16, 2008	19.79	20.85	19.76	20.80	4,170,270	+0.99(+4.99%)
Dec 15, 2008	19.94	20.05	19.55	19.81	1,211,407	+0.25(+1.30%)
Dec 12, 2008	19.11	19.71	18.92	19.56	0	+0.15(+0.76%)
Dec 11, 2008	19.72	20.01	19.25	19.41	1,262,651	+0.16(+0.81%)
Dec 10, 2008	19.14	19.39	18.87	19.25	1,353,111	+0.77(+4.16%)
Dec 09, 2008	18.59	19.08	18.40	18.49	1,542,611	-0.13(-0.70%)
Dec 08, 2008	17.75	18.78	17.45	18.62	1,413,445	+1.74(+10.32%)
Dec 05, 2008	16.40	16.96	15.88	16.87	0	-0.11(-0.65%)
Dec 04, 2008	17.12	17.81	16.82	16.99	1,957,688	-0.66(-3.73%)
Dec 03, 2008	17.35	17.75	16.81	17.64	2,146,320	-0.20(-1.15%)
Dec 02, 2008	17.43	17.98	17.17	17.85	3,300,153	+1.21(+7.24%)
Dec 01, 2008	17.70	17.71	16.59	16.64	1,393,461	-2.12(-11.29%)
Nov 28, 2008	18.41	18.76	18.04	18.76	749,044	-0.82(-4.18%)
Nov 26, 2008	18.72	19.59	18.65	19.58	1,892,434	+0.12(+0.61%)
Nov 25, 2008	19.77	19.98	18.94	19.46	2,052,692	+0.40(+2.08%)
Nov 24, 2008	17.92	19.52	17.61	19.06	2,915,955	+1.76(+10.16%)
Nov 21, 2008	16.77	17.34	15.85	17.30	2,097,014	+1.22(+7.57%)
Nov 20, 2008	17.21	17.62	16.03	16.09	2,210,839	-1.42(-8.12%)
Nov 19, 2008	18.58	18.76	17.51	17.51	1,693,483	-0.88(-4.80%)
Nov 18, 2008	18.20	18.75	17.79	18.39	2,149,149	+0.62(+3.50%)
Nov 17, 2008	18.63	18.63	17.77	17.77	1,676,145	-0.85(-4.54%)
Nov 14, 2008	18.38	19.44	18.06	18.62	0	-0.27(-1.41%)
Nov 13, 2008	17.30	18.98	16.77	18.88	2,223,976	+1.88(+11.08%)
Nov 12, 2008	17.75	17.81	16.80	17.00	1,242,413	-0.88(-4.92%)
Nov 11, 2008	18.43	18.43	17.62	17.88	1,468,288	-1.10(-5.81%)
Nov 10, 2008	19.54	19.72	18.58	18.98	1,186,084	+0.01(+0.06%)
Nov 07, 2008	18.20	18.97	18.08	18.97	0	+1.17(+6.59%)
Nov 06, 2008	18.78	19.08	17.62	17.79	1,591,658	-1.58(-8.16%)
Nov 05, 2008	19.95	20.37	19.28	19.38	1,298,585	-1.28(-6.17%)
Nov 04, 2008	19.85	20.73	19.76	20.65	1,411,752	+1.40(+7.26%)

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.