Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.51	18.63	18.42	18.57	442,850	+0.35(+1.92%)
Sep 29, 2015	18.05	18.30	17.96	18.22	390,326	+0.28(+1.58%)
Sep 28, 2015	18.04	18.12	17.92	17.94	687,389	-0.53(-2.88%)
Sep 25, 2015	18.59	18.62	18.34	18.47	562,622	+0.24(+1.33%)
Sep 24, 2015	18.21	18.30	18.05	18.23	665,549	-0.12(-0.68%)
Sep 23, 2015	18.73	18.74	18.35	18.35	731,803	-0.04(-0.23%)
Sep 22, 2015	18.38	18.50	18.21	18.39	662,827	-0.73(-3.84%)
Sep 21, 2015	19.20	19.23	19.01	19.13	241,410	+0.25(+1.32%)
Sep 18, 2015	19.22	19.26	18.88	18.88	446,190	-0.84(-4.27%)
Sep 17, 2015	19.49	19.91	19.47	19.72	422,940	+0.07(+0.35%)
Sep 16, 2015	19.45	19.69	19.40	19.65	308,055	+0.48(+2.53%)
Sep 15, 2015	18.99	19.34	18.99	19.17	481,000	+0.14(+0.73%)
Sep 14, 2015	18.78	19.03	18.65	19.03	452,007	-0.07(-0.39%)
Sep 11, 2015	19.04	19.10	18.93	19.10	261,523	+0.03(+0.15%)
Sep 10, 2015	19.01	19.17	18.87	19.07	286,509	+0.14(+0.73%)
Sep 09, 2015	19.31	19.44	18.86	18.93	632,662	+0.05(+0.24%)
Sep 08, 2015	18.93	18.97	18.77	18.89	800,796	+0.46(+2.47%)
Sep 04, 2015	18.48	18.43	18.43	18.43	455,418	-0.42(-2.23%)
Sep 03, 2015	18.76	19.14	18.76	18.85	510,350	-0.02(-0.12%)
Sep 02, 2015	18.88	18.91	18.55	18.88	646,116	+0.17(+0.92%)
Sep 01, 2015	18.84	18.91	18.55	18.70	699,464	-0.48(-2.52%)
Aug 31, 2015	18.99	19.19	18.75	19.19	1,182,674	+0.61(+3.26%)
Aug 28, 2015	18.51	18.81	18.31	18.58	555,208	-0.09(-0.49%)
Aug 27, 2015	18.09	18.69	18.06	18.68	448,315	+0.74(+4.15%)
Aug 26, 2015	18.05	18.05	17.46	17.93	488,974	+0.22(+1.27%)
Aug 25, 2015	18.09	18.20	17.63	17.71	841,801	+0.01(+0.06%)
Aug 24, 2015	17.91	18.05	17.31	17.70	1,013,814	-0.81(-4.36%)
Aug 21, 2015	18.83	18.92	18.44	18.50	326,300	-0.17(-0.93%)
Aug 20, 2015	19.10	19.17	18.68	18.68	337,592	-0.33(-1.73%)
Aug 19, 2015	19.35	19.36	18.71	19.00	423,749	-0.54(-2.74%)
Aug 18, 2015	19.63	19.69	19.51	19.54	191,903	-0.35(-1.77%)
Aug 17, 2015	19.64	19.89	19.55	19.89	178,741	+0.10(+0.50%)
Aug 14, 2015	19.97	20.05	19.79	19.79	289,280	-0.37(-1.83%)
Aug 13, 2015	20.19	20.26	20.09	20.16	443,576	-0.16(-0.79%)
Aug 12, 2015	20.19	20.44	20.00	20.32	1,013,800	-0.10(-0.51%)
Aug 11, 2015	20.47	20.50	20.23	20.43	692,545	-0.10(-0.48%)
Aug 10, 2015	20.19	20.68	20.16	20.53	212,223	+0.27(+1.31%)
Aug 07, 2015	20.34	20.48	20.24	20.26	314,785	+0.10(+0.49%)
Aug 06, 2015	20.12	20.30	20.02	20.16	257,702	-0.07(-0.37%)
Aug 05, 2015	20.16	20.24	20.07	20.24	397,522	+0.43(+2.15%)
Aug 04, 2015	19.86	19.94	19.68	19.81	195,944	-0.02(-0.12%)
Aug 03, 2015	20.12	20.16	19.83	19.83	517,622	-0.34(-1.69%)
Jul 31, 2015	20.32	20.33	20.09	20.17	392,784	+0.24(+1.19%)
Jul 30, 2015	20.22	20.28	19.82	19.94	225,046	-0.03(-0.14%)
Jul 29, 2015	19.72	20.16	19.66	19.97	968,883	-0.05(-0.26%)
Jul 28, 2015	19.72	20.06	19.66	20.02	656,831	+0.39(+2.00%)
Jul 27, 2015	19.79	19.80	19.48	19.63	722,162	-0.16(-0.79%)
Jul 24, 2015	20.14	20.16	19.78	19.78	435,203	-0.39(-1.94%)
Jul 23, 2015	20.08	20.17	19.94	20.17	279,464	+0.20(+0.98%)
Jul 22, 2015	19.85	19.98	19.80	19.98	242,199	-0.16(-0.77%)
Jul 21, 2015	20.10	20.24	20.07	20.13	222,808	+0.12(+0.60%)
Jul 20, 2015	20.02	20.05	19.90	20.01	350,610	+0.05(+0.23%)
Jul 17, 2015	19.99	20.03	19.85	19.97	238,439	-0.03(-0.14%)
Jul 16, 2015	20.28	20.30	20.00	20.00	237,126	+0.01(+0.06%)
Jul 15, 2015	20.17	20.32	19.98	19.98	578,628	-0.17(-0.83%)
Jul 14, 2015	20.04	20.15	19.98	20.15	281,632	+0.11(+0.55%)
Jul 13, 2015	20.18	20.19	19.99	20.04	471,026	-0.27(-1.31%)
Jul 10, 2015	20.42	20.48	20.13	20.31	1,517,935	+0.68(+3.47%)
Jul 09, 2015	19.39	19.76	19.23	19.63	753,064	+0.78(+4.13%)
Jul 08, 2015	19.08	19.11	18.81	18.85	2,590,349	-0.03(-0.15%)
Jul 07, 2015	18.96	19.02	18.50	18.88	1,537,760	-0.43(-2.24%)
Jul 06, 2015	19.57	19.61	19.23	19.31	761,278	-1.07(-5.23%)
Jul 02, 2015	20.47	20.38	20.38	20.38	536,960	+0.07(+0.34%)

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.