Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	21.38	21.76	21.18	21.63	2,144,251	+0.63(+3.00%)
Sep 29, 2008	22.27	22.27	20.66	21.00	3,056,787	-2.21(-9.52%)
Sep 26, 2008	22.85	23.23	22.72	23.21	0	-0.40(-1.68%)
Sep 25, 2008	23.30	23.76	23.27	23.61	2,055,106	+0.54(+2.34%)
Sep 24, 2008	23.22	23.22	22.94	23.07	2,473,656	+0.36(+1.56%)
Sep 23, 2008	23.36	23.54	22.60	22.72	3,975,070	-0.45(-1.96%)
Sep 22, 2008	23.63	23.63	23.09	23.17	2,061,159	-0.61(-2.56%)
Sep 19, 2008	22.63	23.90	22.45	23.78	0	+2.17(+10.02%)
Sep 18, 2008	22.06	22.06	21.06	21.61	2,931,700	-0.42(-1.91%)
Sep 17, 2008	21.98	22.72	21.79	22.03	2,889,695	-0.45(-2.00%)
Sep 16, 2008	22.20	22.60	21.71	22.48	4,229,869	-0.11(-0.47%)
Sep 15, 2008	23.02	23.31	22.55	22.59	5,410,083	-1.61(-6.65%)
Sep 12, 2008	23.95	24.35	23.85	24.20	0	+0.90(+3.86%)
Sep 11, 2008	23.04	23.36	22.75	23.30	3,181,767	+0.09(+0.39%)
Sep 10, 2008	23.17	23.44	22.83	23.21	2,543,592	+0.33(+1.45%)
Sep 09, 2008	23.34	23.57	22.88	22.88	2,525,099	-1.01(-4.22%)
Sep 08, 2008	24.13	24.17	23.70	23.89	2,347,288	-0.09(-0.39%)
Sep 05, 2008	24.07	24.19	23.53	23.98	0	-0.48(-1.95%)
Sep 04, 2008	25.26	25.33	24.31	24.46	2,365,911	-0.94(-3.71%)
Sep 03, 2008	25.40	25.50	24.95	25.40	1,745,077	+0.09(+0.34%)
Sep 02, 2008	25.49	25.67	25.31	25.32	1,544,265	-1.26(-4.73%)
Aug 29, 2008	26.71	26.85	26.51	26.58	0	-0.04(-0.15%)
Aug 28, 2008	26.74	26.76	26.38	26.62	1,062,278	+0.12(+0.46%)
Aug 27, 2008	26.45	26.60	26.36	26.49	916,772	+0.42(+1.63%)
Aug 26, 2008	25.60	26.09	25.55	26.07	2,903,857	+0.07(+0.25%)
Aug 25, 2008	26.22	26.25	25.91	26.00	1,409,081	-0.08(-0.30%)
Aug 22, 2008	26.22	26.35	25.89	26.08	0	-0.56(-2.12%)
Aug 21, 2008	26.50	26.74	26.48	26.65	1,238,366	+0.26(+0.99%)
Aug 20, 2008	26.15	26.40	25.91	26.38	1,182,057	+0.42(+1.62%)
Aug 19, 2008	25.75	25.99	25.61	25.96	952,545	+0.20(+0.79%)
Aug 18, 2008	26.32	26.33	25.67	25.76	1,026,158	+0.09(+0.35%)
Aug 15, 2008	25.90	25.90	25.53	25.67	0	-0.42(-1.60%)
Aug 14, 2008	26.34	26.57	25.91	26.09	1,409,992	-0.36(-1.36%)
Aug 13, 2008	26.19	26.58	25.99	26.45	2,089,105	+0.29(+1.11%)
Aug 12, 2008	26.24	26.33	26.07	26.16	1,130,983	-0.18(-0.68%)
Aug 11, 2008	26.31	26.43	26.07	26.33	909,691	+0.24(+0.92%)
Aug 08, 2008	25.87	26.17	25.74	26.09	1,926,653	-0.80(-2.96%)
Aug 07, 2008	27.33	27.35	26.87	26.89	1,226,485	-0.08(-0.29%)
Aug 06, 2008	26.66	26.99	26.60	26.97	2,071,988	+0.29(+1.07%)
Aug 05, 2008	26.31	26.71	26.31	26.68	1,704,759	+0.17(+0.63%)
Aug 04, 2008	27.12	27.22	26.35	26.51	1,387,182	-0.52(-1.92%)
Aug 01, 2008	27.13	27.23	26.90	27.03	1,445,119	-0.50(-1.82%)
Jul 31, 2008	27.81	27.88	27.50	27.54	1,723,861	-0.99(-3.48%)
Jul 30, 2008	27.71	28.65	27.65	28.53	2,457,016	+0.31(+1.09%)
Jul 29, 2008	28.22	28.51	28.02	28.22	2,274,305	-0.13(-0.48%)
Jul 28, 2008	28.65	28.65	28.29	28.36	1,255,593	+0.18(+0.62%)
Jul 25, 2008	28.11	28.42	27.90	28.18	1,192,947	+0.29(+1.05%)
Jul 24, 2008	28.01	28.10	27.76	27.89	1,844,229	-0.33(-1.16%)
Jul 23, 2008	28.71	28.71	28.08	28.21	1,494,753	-0.50(-1.75%)
Jul 22, 2008	28.98	28.99	28.52	28.72	1,634,958	+0.06(+0.21%)
Jul 21, 2008	28.43	28.68	28.23	28.66	1,237,818	+0.37(+1.31%)
Jul 18, 2008	28.00	28.33	27.91	28.28	1,597,858	+0.22(+0.77%)
Jul 17, 2008	28.06	28.34	27.75	28.07	2,440,548	+0.11(+0.41%)
Jul 16, 2008	28.10	28.11	27.52	27.95	1,627,465	-0.54(-1.88%)
Jul 15, 2008	29.20	29.25	28.48	28.49	1,597,892	-0.66(-2.27%)
Jul 14, 2008	29.23	29.33	28.97	29.15	1,177,969	-0.11(-0.39%)
Jul 11, 2008	29.35	29.46	28.97	29.26	1,533,762	-0.17(-0.57%)
Jul 10, 2008	29.13	29.44	28.93	29.43	1,566,792	+0.36(+1.25%)
Jul 09, 2008	29.38	29.78	29.04	29.07	1,463,092	-0.41(-1.39%)
Jul 08, 2008	29.45	29.56	29.15	29.48	1,724,940	-0.22(-0.73%)
Jul 07, 2008	29.81	30.09	29.39	29.69	1,780,102	+0.01(+0.04%)
Jul 04, 2008	29.92	29.94	29.47	29.68	1,224,086	+0.00(+0.00%)
Jul 03, 2008	29.92	29.94	29.47	29.68	1,224,086	+0.02(+0.08%)
Jul 02, 2008	30.49	30.61	28.90	29.66	2,045,785	-0.55(-1.81%)

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.