Skip to main content

Eni ADR [Cdi] (NY: E )

31.74 +0.08 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 22.86 22.98 22.74 22.97 1,194,108 +0.44(+1.94%)
May 30, 2006 22.97 23.01 22.53 22.53 1,364,356 -0.30(-1.33%)
May 26, 2006 22.71 22.84 22.58 22.84 610,363 +0.09(+0.40%)
May 25, 2006 22.38 22.88 22.32 22.74 1,520,900 +0.46(+2.08%)
May 24, 2006 22.29 22.36 21.99 22.28 1,107,139 -0.09(-0.39%)
May 23, 2006 22.52 22.77 22.35 22.37 1,271,063 +0.10(+0.44%)
May 22, 2006 22.12 22.38 21.82 22.27 3,691,432 -0.22(-1.00%)
May 19, 2006 22.34 22.53 22.12 22.49 1,397,036 +0.23(+1.02%)
May 18, 2006 22.52 22.61 22.26 22.27 741,080 -0.06(-0.25%)
May 17, 2006 22.91 22.95 22.12 22.32 796,687 -0.81(-3.51%)
May 16, 2006 23.13 23.17 22.90 23.13 996,452 +0.13(+0.54%)
May 15, 2006 22.99 23.13 22.85 23.01 892,616 -0.16(-0.70%)
May 12, 2006 23.49 23.56 23.15 23.17 771,650 -0.24(-1.00%)
May 11, 2006 23.62 23.64 23.37 23.41 771,387 -0.28(-1.20%)
May 10, 2006 23.53 23.69 23.40 23.69 1,175,660 +0.08(+0.35%)
May 09, 2006 23.49 23.70 23.47 23.61 501,783 +0.05(+0.21%)
May 08, 2006 23.55 23.62 23.36 23.56 397,948 -0.20(-0.86%)
May 05, 2006 23.59 23.78 23.53 23.76 440,378 +0.27(+1.16%)
May 04, 2006 23.41 23.57 23.25 23.49 1,092,381 +0.13(+0.55%)
May 03, 2006 23.54 23.55 23.20 23.36 965,881 -0.30(-1.25%)
May 02, 2006 23.53 23.70 23.47 23.66 568,723 +0.28(+1.20%)
May 01, 2006 23.40 23.63 23.35 23.38 584,799 +0.15(+0.65%)
Apr 28, 2006 23.06 23.37 23.02 23.23 409,544 +0.10(+0.44%)
Apr 27, 2006 22.95 23.30 22.86 23.12 775,077 +0.08(+0.35%)
Apr 26, 2006 23.32 23.43 23.03 23.04 1,081,839 -0.11(-0.46%)
Apr 25, 2006 23.42 23.45 23.07 23.15 832,002 -0.12(-0.51%)
Apr 24, 2006 23.41 23.41 23.20 23.27 1,024,914 +0.03(+0.15%)
Apr 21, 2006 23.09 23.23 22.85 23.23 565,824 +0.25(+1.11%)
Apr 20, 2006 23.06 23.20 22.83 22.98 2,614,600 -0.09(-0.41%)
Apr 19, 2006 22.61 23.14 22.58 23.07 1,754,135 +0.35(+1.52%)
Apr 18, 2006 22.50 22.73 22.46 22.73 500,202 +0.43(+1.91%)
Apr 17, 2006 22.31 22.39 22.21 22.30 439,060 +0.28(+1.26%)
Apr 13, 2006 21.98 22.07 21.82 22.03 331,272 +0.05(+0.22%)
Apr 12, 2006 22.18 22.18 21.91 21.98 851,240 -0.23(-1.03%)
Apr 11, 2006 22.42 22.46 22.17 22.21 1,965,759 +0.01(+0.03%)
Apr 10, 2006 22.16 22.28 22.16 22.20 826,731 +0.50(+2.29%)
Apr 07, 2006 22.16 22.18 21.67 21.70 899,205 -0.17(-0.76%)
Apr 06, 2006 21.86 21.94 21.72 21.87 864,944 -0.18(-0.83%)
Apr 05, 2006 21.91 22.07 21.78 22.05 627,229 +0.22(+0.99%)
Apr 04, 2006 21.80 21.93 21.70 21.83 989,863 +0.19(+0.86%)
Apr 03, 2006 21.52 21.82 21.50 21.65 1,169,335 +0.03(+0.12%)
Mar 31, 2006 21.73 21.73 21.51 21.62 749,513 -0.23(-1.04%)
Mar 30, 2006 21.77 21.97 21.75 21.85 674,140 +0.23(+1.07%)
Mar 29, 2006 21.43 21.64 21.41 21.62 879,966 +0.56(+2.65%)
Mar 28, 2006 21.24 21.29 21.01 21.06 979,585 -0.14(-0.68%)
Mar 27, 2006 21.21 21.24 21.08 21.20 893,670 -0.25(-1.17%)
Mar 24, 2006 21.17 21.50 21.15 21.45 988,018 +0.43(+2.02%)
Mar 23, 2006 21.15 21.18 20.96 21.03 1,336,948 -0.26(-1.23%)
Mar 22, 2006 21.28 21.45 21.20 21.29 1,034,929 +0.02(+0.09%)
Mar 21, 2006 21.29 21.42 21.18 21.27 1,071,561 -0.24(-1.11%)
Mar 20, 2006 21.61 21.73 21.51 21.51 793,261 -0.22(-1.00%)
Mar 17, 2006 21.89 21.89 21.65 21.73 772,705 -0.33(-1.50%)
Mar 16, 2006 21.82 22.09 21.80 22.06 896,569 +0.33(+1.52%)
Mar 15, 2006 21.72 21.73 21.58 21.73 690,743 +0.08(+0.39%)
Mar 14, 2006 21.37 21.68 21.34 21.64 665,180 +0.33(+1.57%)
Mar 13, 2006 21.11 21.34 21.09 21.31 691,534 +0.25(+1.17%)
Mar 10, 2006 20.86 21.06 20.81 21.06 799,586 +0.08(+0.38%)
Mar 09, 2006 21.17 21.17 20.96 20.98 767,434 -0.21(-0.98%)
Mar 08, 2006 21.04 21.25 20.99 21.19 1,200,170 +0.26(+1.23%)
Mar 07, 2006 20.90 20.98 20.80 20.93 853,612 -0.11(-0.51%)
Mar 06, 2006 21.28 21.28 21.01 21.04 685,209 -0.22(-1.05%)
Mar 03, 2006 21.28 21.36 21.17 21.26 1,144,826 -0.01(-0.05%)
Mar 02, 2006 21.15 21.28 21.07 21.28 1,566,757 +0.09(+0.43%)
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.