Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.58	16.68	16.55	16.65	661,259	+0.19(+1.14%)
Apr 29, 2004	16.58	16.67	16.43	16.47	463,064	-0.18(-1.07%)
Apr 28, 2004	16.84	16.84	16.65	16.65	299,738	-0.32(-1.90%)
Apr 27, 2004	16.80	17.00	16.80	16.97	440,431	+0.17(+1.00%)
Apr 26, 2004	16.90	16.93	16.76	16.80	291,785	-0.03(-0.20%)
Apr 23, 2004	16.78	16.83	16.72	16.83	235,508	-0.10(-0.61%)
Apr 22, 2004	16.68	16.94	16.68	16.94	740,169	+0.14(+0.83%)
Apr 21, 2004	16.72	16.83	16.71	16.80	1,294,991	+0.05(+0.30%)
Apr 20, 2004	16.89	17.00	16.72	16.75	1,376,348	-0.37(-2.17%)
Apr 19, 2004	17.03	17.16	16.99	17.12	1,539,063	+0.10(+0.59%)
Apr 16, 2004	16.92	17.13	16.92	17.02	969,561	+0.13(+0.79%)
Apr 15, 2004	16.84	16.91	16.78	16.88	461,841	+0.23(+1.40%)
Apr 14, 2004	16.53	16.72	16.53	16.65	315,030	-0.06(-0.36%)
Apr 13, 2004	16.78	16.83	16.71	16.71	343,781	-0.10(-0.57%)
Apr 12, 2004	16.80	16.85	16.76	16.81	460,006	+0.19(+1.15%)
Apr 08, 2004	16.62	16.69	16.58	16.62	343,169	+0.08(+0.47%)
Apr 07, 2004	16.62	16.64	16.42	16.54	1,339,034	-0.15(-0.91%)
Apr 06, 2004	16.76	16.81	16.63	16.69	718,759	+0.03(+0.19%)
Apr 05, 2004	16.50	16.66	16.49	16.66	278,940	+0.04(+0.23%)
Apr 02, 2004	16.53	16.66	16.52	16.62	302,185	+0.05(+0.32%)
Apr 01, 2004	16.43	16.63	16.42	16.57	989,135	+0.07(+0.40%)
Mar 31, 2004	16.48	16.54	16.41	16.50	583,571	+0.20(+1.25%)
Mar 30, 2004	16.21	16.33	16.21	16.30	258,141	+0.18(+1.10%)
Mar 29, 2004	16.04	16.17	16.03	16.12	398,835	+0.17(+1.10%)
Mar 26, 2004	15.80	15.97	15.80	15.95	315,030	+0.25(+1.61%)
Mar 25, 2004	15.63	15.75	15.58	15.69	487,533	-0.04(-0.25%)
Mar 24, 2004	15.92	15.94	15.73	15.73	663,705	-0.34(-2.09%)
Mar 23, 2004	16.00	16.08	15.92	16.07	341,946	-0.06(-0.35%)
Mar 22, 2004	16.37	16.38	16.11	16.13	280,163	-0.17(-1.06%)
Mar 19, 2004	16.50	16.54	16.30	16.30	546,869	-0.03(-0.20%)
Mar 18, 2004	16.20	16.54	16.20	16.33	337,664	+0.23(+1.42%)
Mar 17, 2004	15.89	16.12	15.86	16.10	522,400	+0.07(+0.41%)
Mar 16, 2004	16.10	16.15	15.96	16.04	384,765	-0.08(-0.51%)
Mar 15, 2004	16.20	16.22	16.00	16.12	408,010	+0.01(+0.08%)
Mar 12, 2004	15.92	16.18	15.87	16.11	696,126	-0.10(-0.59%)
Mar 11, 2004	16.31	16.41	16.20	16.20	971,396	-0.33(-1.99%)
Mar 10, 2004	16.56	16.65	16.53	16.53	665,541	+0.04(+0.22%)
Mar 09, 2004	16.52	16.59	16.43	16.49	381,095	+0.03(+0.19%)
Mar 08, 2004	16.40	16.55	16.40	16.46	257,530	+0.15(+0.91%)
Mar 05, 2004	16.18	16.38	16.18	16.31	492,426	+0.17(+1.08%)
Mar 04, 2004	16.01	16.18	16.00	16.14	567,055	-0.04(-0.27%)
Mar 03, 2004	16.16	16.29	16.01	16.18	362,132	-0.09(-0.55%)
Mar 02, 2004	16.45	16.46	16.22	16.27	1,511,536	-0.29(-1.77%)
Mar 01, 2004	16.42	16.58	16.40	16.57	847,830	+0.41(+2.55%)
Feb 27, 2004	16.05	16.20	16.04	16.15	553,598	-0.03(-0.16%)
Feb 26, 2004	16.02	16.21	15.94	16.18	513,225	+0.14(+0.90%)
Feb 25, 2004	16.06	16.11	15.93	16.04	1,550,686	-0.09(-0.59%)
Feb 24, 2004	15.99	16.15	15.99	16.13	844,772	+0.13(+0.80%)
Feb 23, 2004	15.96	16.04	15.92	16.00	269,764	+0.24(+1.53%)
Feb 20, 2004	15.96	15.96	15.64	15.76	322,983	-0.10(-0.62%)
Feb 19, 2004	15.85	15.92	15.81	15.86	290,562	+0.13(+0.85%)
Feb 18, 2004	15.84	15.87	15.70	15.73	201,252	-0.11(-0.68%)
Feb 17, 2004	15.81	15.86	15.73	15.83	252,636	+0.25(+1.58%)
Feb 13, 2004	15.82	15.82	15.46	15.59	343,169	-0.24(-1.49%)
Feb 12, 2004	15.75	16.02	15.75	15.82	560,938	-0.21(-1.29%)
Feb 11, 2004	15.72	16.03	15.68	16.03	177,396	+0.28(+1.76%)
Feb 10, 2004	15.62	15.79	15.59	15.75	201,864	+0.02(+0.13%)
Feb 09, 2004	15.67	15.75	15.64	15.73	305,855	+0.16(+1.00%)
Feb 06, 2004	15.42	15.60	15.42	15.57	297,903	+0.26(+1.67%)
Feb 05, 2004	15.49	15.52	15.32	15.32	384,765	+0.03(+0.20%)
Feb 04, 2004	15.34	15.40	15.24	15.29	519,953	-0.11(-0.72%)
Feb 03, 2004	15.35	15.43	15.30	15.40	294,844	+0.09(+0.62%)

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.