Indicators

Eni ADR [Cdi] (NY: E )

28.94 -0.51 (-1.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.15	15.28	15.10	15.24	341,954	+0.09(+0.63%)
Jan 29, 2004	15.32	15.36	15.14	15.14	540,152	-0.22(-1.40%)
Jan 28, 2004	15.41	15.55	15.34	15.36	707,153	-0.05(-0.34%)
Jan 27, 2004	15.38	15.49	15.38	15.41	308,309	-0.08(-0.50%)
Jan 26, 2004	15.61	15.61	15.43	15.49	269,158	-0.07(-0.42%)
Jan 23, 2004	15.72	15.74	15.55	15.55	407,408	-0.22(-1.41%)
Jan 22, 2004	15.80	15.82	15.69	15.78	1,630,857	-0.05(-0.30%)
Jan 21, 2004	15.76	15.87	15.72	15.82	430,042	+0.30(+1.92%)
Jan 20, 2004	15.48	15.55	15.42	15.53	536,482	+0.43(+2.85%)
Jan 16, 2004	15.01	15.12	14.97	15.10	441,665	-0.16(-1.05%)
Jan 15, 2004	15.30	15.37	15.19	15.26	375,598	-0.11(-0.70%)
Jan 14, 2004	15.28	15.38	15.23	15.36	269,770	-0.08(-0.54%)
Jan 13, 2004	15.48	15.53	15.44	15.45	211,044	+0.00(+0.00%)
Jan 12, 2004	15.42	15.46	15.38	15.45	343,789	+0.04(+0.26%)
Jan 09, 2004	15.37	15.49	15.35	15.41	226,338	-0.26(-1.63%)
Jan 08, 2004	15.54	15.69	15.45	15.66	253,253	+0.15(+0.99%)
Jan 07, 2004	15.57	15.57	15.44	15.51	821,546	-0.60(-3.73%)
Jan 06, 2004	16.02	16.12	15.96	16.11	467,357	+0.00(+0.03%)
Jan 05, 2004	15.93	16.13	15.93	16.11	316,873	+0.27(+1.69%)

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.