Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	12.58	12.62	12.42	12.48	38,734,904	+0.08(+0.65%)
Apr 29, 2002	12.23	12.47	12.23	12.40	176,846	+0.05(+0.44%)
Apr 26, 2002	12.39	12.44	12.31	12.35	370,215	-0.03(-0.24%)
Apr 25, 2002	12.42	12.46	12.32	12.38	436,303	-0.05(-0.39%)
Apr 24, 2002	12.45	12.53	12.42	12.42	435,079	+0.10(+0.82%)
Apr 23, 2002	12.37	12.49	12.28	12.32	2,671,668	-0.07(-0.58%)
Apr 22, 2002	12.38	12.48	12.24	12.40	496,271	+0.12(+1.00%)
Apr 19, 2002	12.31	12.40	12.27	12.27	242,934	+0.14(+1.17%)
Apr 18, 2002	12.32	12.32	12.11	12.13	168,279	+0.03(+0.24%)
Apr 17, 2002	12.17	12.22	11.98	12.10	290,052	-0.13(-1.07%)
Apr 16, 2002	11.95	12.23	11.92	12.23	225,800	+0.38(+3.24%)
Apr 15, 2002	11.86	11.90	11.76	11.85	300,455	+0.16(+1.33%)
Apr 12, 2002	11.83	11.84	11.67	11.69	478,526	-0.11(-0.96%)
Apr 11, 2002	11.95	12.03	11.76	11.81	142,578	-0.16(-1.32%)
Apr 10, 2002	11.90	12.05	11.90	11.96	219,069	-0.01(-0.05%)
Apr 09, 2002	11.97	12.00	11.84	11.97	500,555	+0.00(+0.00%)
Apr 08, 2002	11.88	12.01	11.74	11.97	274,754	+0.04(+0.34%)
Apr 05, 2002	11.98	12.06	11.82	11.93	163,996	+0.08(+0.69%)
Apr 04, 2002	12.08	12.11	11.85	11.85	397,139	-0.29(-2.42%)
Apr 03, 2002	12.21	12.32	12.14	12.14	379,394	-0.20(-1.59%)
Apr 02, 2002	12.20	12.35	12.17	12.34	372,050	+0.10(+0.80%)
Apr 01, 2002	11.85	12.24	11.85	12.24	394,692	+0.47(+3.96%)
Mar 29, 2002	11.92	11.97	11.77	11.77	211,726	+0.00(+0.00%)
Mar 28, 2002	11.92	11.97	11.77	11.77	211,726	-0.17(-1.44%)
Mar 27, 2002	11.80	11.95	11.68	11.95	380,005	+0.45(+3.88%)
Mar 26, 2002	11.44	11.57	11.44	11.50	328,604	-0.10(-0.89%)
Mar 25, 2002	11.80	11.80	11.60	11.60	338,394	-0.21(-1.74%)
Mar 22, 2002	11.87	11.91	11.73	11.81	902,590	-0.08(-0.69%)
Mar 21, 2002	11.86	11.95	11.73	11.89	316,977	-0.02(-0.19%)
Mar 20, 2002	11.77	11.91	11.74	11.91	489,540	+0.12(+0.98%)
Mar 19, 2002	11.90	11.90	11.70	11.80	453,437	-0.05(-0.41%)
Mar 18, 2002	11.90	11.93	11.60	11.85	432,631	-0.27(-2.24%)
Mar 15, 2002	11.94	12.24	11.94	12.12	283,933	+0.23(+1.94%)
Mar 14, 2002	11.88	11.89	11.81	11.89	273,530	+0.24(+2.09%)
Mar 13, 2002	11.77	11.79	11.64	11.64	734,311	-0.12(-1.04%)
Mar 12, 2002	11.68	11.83	11.66	11.77	251,501	-0.05(-0.42%)
Mar 11, 2002	11.82	11.90	11.77	11.82	534,211	+0.30(+2.61%)
Mar 08, 2002	11.64	11.67	11.49	11.51	471,794	+0.13(+1.11%)
Mar 07, 2002	11.48	11.48	11.28	11.39	545,225	-0.09(-0.78%)
Mar 06, 2002	11.25	11.48	11.25	11.48	331,663	+0.21(+1.87%)
Mar 05, 2002	11.26	11.32	11.24	11.27	301,679	-0.01(-0.07%)
Mar 04, 2002	11.17	11.33	11.17	11.28	885,456	-0.06(-0.52%)
Mar 01, 2002	11.06	11.35	11.03	11.33	438,138	-0.02(-0.19%)
Feb 28, 2002	11.24	11.36	11.20	11.36	252,113	-0.03(-0.30%)
Feb 27, 2002	11.19	11.43	11.19	11.39	286,993	+0.33(+2.97%)
Feb 26, 2002	11.11	11.12	11.01	11.06	756,340	-0.05(-0.46%)
Feb 25, 2002	11.03	11.14	11.01	11.11	187,861	-0.01(-0.09%)
Feb 22, 2002	11.10	11.12	10.97	11.12	220,293	+0.21(+1.96%)
Feb 21, 2002	10.86	11.15	10.86	10.91	477,302	-0.01(-0.08%)
Feb 20, 2002	10.87	10.96	10.79	10.92	224,576	+0.02(+0.15%)
Feb 19, 2002	10.79	11.01	10.79	10.90	285,769	-0.10(-0.89%)
Feb 18, 2002	11.07	11.11	10.98	11.00	143,190	+0.00(+0.00%)
Feb 15, 2002	11.07	11.11	10.98	11.00	143,190	-0.10(-0.90%)
Feb 14, 2002	10.94	11.11	10.94	11.10	111,370	+0.29(+2.66%)
Feb 13, 2002	10.76	10.91	10.76	10.81	23,314,374	+0.06(+0.53%)
Feb 12, 2002	10.75	10.91	10.72	10.75	171,951	+0.05(+0.47%)
Feb 11, 2002	10.65	10.78	10.62	10.70	268,635	-0.05(-0.47%)
Feb 08, 2002	10.50	10.75	10.50	10.75	418,557	+0.22(+2.11%)
Feb 07, 2002	10.46	10.56	10.35	10.53	400,199	-0.23(-2.14%)
Feb 06, 2002	10.65	10.77	10.63	10.76	301,067	+0.07(+0.61%)
Feb 05, 2002	10.70	10.72	10.60	10.70	112,594	-0.03(-0.29%)
Feb 04, 2002	10.74	10.80	10.68	10.73	241,710	-0.06(-0.55%)

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.