Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.78	17.95	17.41	17.44	1,841,045	-0.13(-0.74%)
Apr 29, 2009	17.34	17.86	17.31	17.57	4,549,649	+0.41(+2.41%)
Apr 28, 2009	16.70	17.30	16.67	17.16	4,597,159	+0.54(+3.22%)
Apr 27, 2009	16.61	16.84	16.51	16.62	1,520,863	-0.35(-2.05%)
Apr 24, 2009	17.03	17.22	16.87	16.97	1,873,396	+0.79(+4.87%)
Apr 23, 2009	16.02	16.21	15.91	16.18	1,473,561	+0.65(+4.18%)
Apr 22, 2009	15.53	15.85	15.44	15.53	1,899,669	-0.07(-0.42%)
Apr 21, 2009	15.21	15.67	15.19	15.60	1,119,555	+0.38(+2.52%)
Apr 20, 2009	15.63	15.64	15.21	15.21	1,070,434	-0.70(-4.39%)
Apr 17, 2009	15.96	16.03	15.60	15.91	1,236,065	-0.03(-0.18%)
Apr 16, 2009	15.95	16.04	15.76	15.94	2,140,291	+0.09(+0.57%)
Apr 15, 2009	15.56	15.85	15.53	15.85	1,209,951	+0.04(+0.23%)
Apr 14, 2009	15.96	16.09	15.81	15.81	1,468,401	-0.32(-1.98%)
Apr 13, 2009	16.10	16.23	15.86	16.13	865,378	+0.06(+0.38%)
Apr 09, 2009	16.06	16.14	15.85	16.07	1,361,836	+0.08(+0.51%)
Apr 08, 2009	15.92	16.09	15.71	15.99	1,071,080	+0.16(+0.98%)
Apr 07, 2009	15.82	16.08	15.72	15.84	1,448,359	-0.29(-1.82%)
Apr 06, 2009	16.23	16.39	15.94	16.13	1,411,754	-0.40(-2.42%)
Apr 03, 2009	16.38	16.55	16.08	16.53	2,471,686	-0.11(-0.69%)
Apr 02, 2009	16.43	16.90	16.37	16.64	1,594,353	+0.69(+4.35%)
Apr 01, 2009	15.52	16.04	15.47	15.95	1,916,843	+0.29(+1.88%)
Mar 31, 2009	15.64	15.93	15.55	15.66	1,284,789	+0.34(+2.21%)
Mar 30, 2009	15.66	15.66	15.13	15.32	1,758,846	-1.56(-9.23%)
Mar 26, 2009	16.85	17.01	16.63	16.87	3,577,626	-0.03(-0.19%)
Mar 25, 2009	16.68	17.06	16.56	16.91	4,779,823	+0.87(+5.45%)
Mar 24, 2009	16.27	16.30	16.00	16.03	1,715,656	-0.48(-2.92%)
Mar 23, 2009	16.29	16.53	16.22	16.51	3,337,203	+1.01(+6.51%)
Mar 20, 2009	16.02	16.08	15.50	15.50	2,088,708	-0.09(-0.55%)
Mar 19, 2009	15.48	15.77	15.31	15.59	2,953,790	+0.60(+4.01%)
Mar 18, 2009	14.57	15.12	14.21	14.99	2,210,951	+0.44(+3.00%)
Mar 17, 2009	14.07	14.58	14.01	14.55	1,693,443	+0.11(+0.76%)
Mar 16, 2009	14.75	14.81	14.44	14.44	2,226,932	-0.25(-1.72%)
Mar 13, 2009	14.80	14.88	14.46	14.70	0	+0.23(+1.58%)
Mar 12, 2009	13.90	14.52	13.79	14.47	2,319,705	+0.62(+4.49%)
Mar 11, 2009	14.16	14.40	13.69	13.85	2,251,067	-0.16(-1.17%)
Mar 10, 2009	13.54	14.26	13.53	14.01	7,937,584	+1.23(+9.62%)
Mar 09, 2009	12.56	13.00	12.51	12.78	3,397,965	+0.09(+0.68%)
Mar 06, 2009	13.65	13.73	12.41	12.69	0	-0.64(-4.81%)
Mar 05, 2009	13.83	13.85	13.07	13.33	4,056,478	-1.22(-8.39%)
Mar 04, 2009	14.29	14.76	14.20	14.56	4,090,315	-0.31(-2.06%)
Mar 02, 2009	15.66	15.71	14.82	14.86	2,367,918	-1.48(-9.07%)
Feb 27, 2009	16.26	16.67	16.23	16.35	0	-0.06(-0.37%)
Feb 26, 2009	16.38	16.70	16.36	16.41	5,879,119	-0.05(-0.27%)
Feb 25, 2009	16.61	16.74	16.15	16.45	1,984,487	-0.32(-1.90%)
Feb 24, 2009	16.29	16.82	16.09	16.77	1,668,102	+0.76(+4.72%)
Feb 23, 2009	16.82	16.82	15.98	16.02	2,259,379	-0.80(-4.78%)
Feb 20, 2009	16.79	16.99	16.48	16.82	0	-0.50(-2.88%)
Feb 19, 2009	17.61	17.71	17.23	17.32	1,716,567	+0.15(+0.86%)
Feb 18, 2009	17.27	17.38	16.93	17.17	1,493,505	-0.09(-0.54%)
Feb 17, 2009	17.65	17.69	17.27	17.27	1,852,776	-0.90(-4.95%)
Feb 13, 2009	18.14	18.33	18.06	18.16	1,616,602	+0.36(+2.04%)
Feb 12, 2009	17.47	17.81	17.22	17.80	1,467,246	-0.07(-0.39%)
Feb 11, 2009	18.17	18.26	17.66	17.87	2,035,972	+0.03(+0.18%)
Feb 10, 2009	18.44	18.67	17.70	17.84	2,043,144	-0.83(-4.44%)
Feb 09, 2009	18.79	18.93	18.54	18.67	2,332,842	+0.02(+0.09%)
Feb 06, 2009	18.19	18.76	18.18	18.65	0	+0.35(+1.90%)
Feb 05, 2009	17.79	18.40	17.57	18.30	1,933,582	+0.40(+2.26%)
Feb 04, 2009	17.93	18.32	17.73	17.90	1,905,845	-0.09(-0.48%)
Feb 03, 2009	17.48	18.11	17.40	17.98	1,695,166	+0.47(+2.71%)

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.