Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	20.83	20.94	20.70	20.82	590,092	+0.08(+0.38%)
Feb 26, 2015	20.76	20.79	20.62	20.74	413,127	-0.27(-1.30%)
Feb 25, 2015	20.89	21.05	20.81	21.01	439,908	-0.04(-0.19%)
Feb 24, 2015	20.90	21.11	20.79	21.05	523,107	+0.38(+1.84%)
Feb 23, 2015	20.72	20.89	20.67	20.67	528,682	-0.35(-1.67%)
Feb 20, 2015	20.56	21.02	20.50	21.02	744,408	+0.32(+1.57%)
Feb 19, 2015	20.44	20.76	20.39	20.70	461,523	-0.06(-0.30%)
Feb 18, 2015	20.45	20.77	20.43	20.76	1,022,773	+0.70(+3.48%)
Feb 17, 2015	20.03	20.17	19.86	20.06	443,830	-0.22(-1.07%)
Feb 13, 2015	20.10	20.28	20.28	20.28	473,706	+0.39(+1.94%)
Feb 12, 2015	19.65	19.96	19.65	19.90	447,065	+0.86(+4.52%)
Feb 11, 2015	19.16	19.17	18.97	19.04	327,054	-0.48(-2.46%)
Feb 10, 2015	19.64	19.66	19.31	19.52	403,477	-0.07(-0.37%)
Feb 09, 2015	19.44	19.63	19.44	19.59	550,652	-0.01(-0.03%)
Feb 06, 2015	19.75	19.82	19.43	19.59	1,355,741	-0.50(-2.50%)
Feb 05, 2015	19.67	20.12	19.62	20.10	637,559	+0.69(+3.57%)
Feb 04, 2015	19.76	19.76	19.39	19.40	606,405	-0.84(-4.17%)
Feb 03, 2015	19.83	20.28	19.83	20.25	1,190,231	+0.90(+4.68%)
Feb 02, 2015	19.19	19.37	19.08	19.34	1,057,830	+0.41(+2.15%)
Jan 30, 2015	18.87	19.16	18.74	18.94	1,049,518	-0.17(-0.88%)
Jan 29, 2015	18.84	19.10	18.70	19.10	702,912	+0.20(+1.03%)
Jan 28, 2015	19.33	19.36	18.87	18.91	916,858	-0.31(-1.60%)
Jan 27, 2015	19.15	19.37	19.14	19.21	933,576	+0.08(+0.44%)
Jan 26, 2015	18.76	19.19	18.71	19.13	669,942	+0.37(+1.99%)
Jan 23, 2015	18.79	19.02	18.63	18.76	869,770	-0.66(-3.42%)
Jan 22, 2015	19.25	19.42	19.11	19.42	1,611,553	+0.23(+1.22%)
Jan 21, 2015	18.61	19.19	18.56	19.19	586,905	+0.60(+3.22%)
Jan 20, 2015	18.58	18.61	18.38	18.59	728,502	-0.13(-0.72%)
Jan 16, 2015	18.32	18.81	18.29	18.72	729,540	+0.66(+3.68%)
Jan 15, 2015	18.26	18.37	17.99	18.06	575,081	+0.12(+0.69%)
Jan 14, 2015	17.90	18.09	17.71	17.94	1,060,267	-0.23(-1.29%)
Jan 13, 2015	18.10	18.34	17.93	18.17	1,191,492	+0.20(+1.09%)
Jan 12, 2015	18.00	18.15	17.68	17.97	747,522	-0.05(-0.28%)
Jan 09, 2015	18.46	18.49	17.92	18.03	611,851	-0.46(-2.48%)
Jan 08, 2015	18.34	18.68	18.29	18.48	848,276	+0.44(+2.45%)
Jan 07, 2015	18.27	18.40	17.93	18.04	1,098,510	+0.12(+0.69%)
Jan 06, 2015	18.09	18.50	17.84	17.92	1,266,340	+0.07(+0.38%)
Jan 05, 2015	18.56	18.57	17.76	17.85	1,841,245	-1.69(-8.63%)
Jan 02, 2015	19.55	19.68	19.37	19.54	496,566	+0.04(+0.20%)
Dec 31, 2014	19.46	19.50	19.50	19.50	585,061	-0.11(-0.54%)
Dec 30, 2014	19.82	19.91	19.61	19.61	591,929	-0.30(-1.49%)
Dec 29, 2014	19.88	20.14	19.80	19.90	627,944	-0.35(-1.74%)
Dec 26, 2014	20.27	20.37	20.18	20.25	247,573	+0.09(+0.44%)
Dec 24, 2014	20.21	20.16	20.16	20.16	157,186	-0.14(-0.69%)
Dec 23, 2014	20.14	20.34	20.04	20.30	761,246	+0.25(+1.25%)
Dec 22, 2014	20.27	20.27	19.91	20.05	694,698	-0.59(-2.84%)
Dec 19, 2014	20.04	20.65	19.98	20.64	1,569,757	+0.54(+2.70%)
Dec 18, 2014	19.83	20.10	19.65	20.10	753,308	+0.52(+2.65%)
Dec 17, 2014	18.98	19.85	18.95	19.58	1,352,006	+0.53(+2.76%)
Dec 16, 2014	18.43	19.34	18.36	19.05	998,822	+0.73(+3.96%)
Dec 15, 2014	19.14	19.24	18.21	18.33	767,813	-0.70(-3.70%)
Dec 12, 2014	19.56	19.59	19.01	19.03	717,209	-0.66(-3.37%)
Dec 11, 2014	19.84	20.05	19.56	19.70	1,553,459	-0.22(-1.09%)
Dec 10, 2014	20.31	20.33	19.86	19.91	1,220,987	-0.22(-1.11%)
Dec 09, 2014	20.14	20.73	20.11	20.14	2,278,273	-0.15(-0.74%)
Dec 08, 2014	20.62	20.64	20.29	20.29	897,215	-0.94(-4.45%)
Dec 05, 2014	21.31	21.31	21.06	21.23	1,969,139	+0.07(+0.32%)
Dec 04, 2014	21.41	21.41	21.16	21.16	764,388	-0.52(-2.40%)
Dec 03, 2014	21.66	22.06	21.59	21.68	793,526	+0.00(+0.00%)
Dec 02, 2014	21.78	22.04	21.60	21.68	1,130,544	-0.22(-1.02%)

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.