Skip to main content

Eni ADR [Cdi] (NY: E )

30.24 -0.48 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.27 19.36 19.12 19.12 289,170 -0.08(-0.40%)
Nov 27, 2015 19.18 19.21 19.11 19.20 159,541 +0.01(+0.03%)
Nov 25, 2015 19.08 19.19 19.19 19.19 1,095,539 +0.26(+1.38%)
Nov 24, 2015 18.81 19.04 18.79 18.93 657,778 +0.18(+0.95%)
Nov 23, 2015 18.81 18.90 18.65 18.75 565,293 +0.23(+1.25%)
Nov 20, 2015 18.87 18.92 18.52 18.52 337,806 -0.38(-2.04%)
Nov 19, 2015 18.78 18.98 18.75 18.91 910,101 +0.07(+0.38%)
Nov 18, 2015 18.75 18.86 18.59 18.84 547,736 +0.32(+1.73%)
Nov 17, 2015 18.72 18.73 18.50 18.52 435,935 -0.02(-0.13%)
Nov 16, 2015 18.28 18.55 18.27 18.54 606,439 +0.31(+1.72%)
Nov 13, 2015 18.18 18.34 18.03 18.23 317,208 -0.18(-1.00%)
Nov 12, 2015 18.55 18.66 18.38 18.41 309,708 -0.40(-2.14%)
Nov 11, 2015 19.04 19.10 18.81 18.81 604,884 -0.23(-1.21%)
Nov 10, 2015 18.76 19.06 18.73 19.04 581,824 +0.14(+0.72%)
Nov 09, 2015 19.10 19.19 18.75 18.91 1,090,140 -0.21(-1.08%)
Nov 06, 2015 18.82 19.11 18.76 19.11 992,342 +0.12(+0.65%)
Nov 05, 2015 19.14 19.17 18.91 18.99 409,009 -0.21(-1.08%)
Nov 04, 2015 19.47 19.50 19.08 19.20 294,520 -0.46(-2.32%)
Nov 03, 2015 19.45 19.72 19.38 19.65 451,971 +0.13(+0.67%)
Nov 02, 2015 19.33 19.52 19.29 19.52 315,646 +0.22(+1.14%)
Oct 30, 2015 19.33 19.48 19.30 19.30 416,649 -0.29(-1.48%)
Oct 29, 2015 19.27 19.59 19.17 19.59 1,405,271 -0.24(-1.19%)
Oct 28, 2015 19.63 19.99 19.61 19.83 231,912 +0.31(+1.61%)
Oct 27, 2015 19.43 19.55 19.40 19.52 318,071 -0.40(-1.99%)
Oct 26, 2015 20.10 20.14 19.91 19.91 306,980 -0.44(-2.15%)
Oct 23, 2015 20.47 20.52 20.25 20.35 279,638 -0.45(-2.16%)
Oct 22, 2015 20.62 20.84 20.56 20.80 302,586 +0.15(+0.72%)
Oct 21, 2015 20.94 20.94 20.59 20.65 142,330 -0.08(-0.37%)
Oct 20, 2015 20.62 20.78 20.61 20.73 187,773 -0.12(-0.57%)
Oct 19, 2015 21.06 21.06 20.81 20.85 194,484 -0.48(-2.25%)
Oct 16, 2015 21.15 21.33 21.03 21.33 642,114 +0.28(+1.32%)
Oct 15, 2015 20.96 21.14 20.89 21.05 276,490 +0.17(+0.79%)
Oct 14, 2015 20.78 20.98 20.74 20.88 178,574 +0.21(+1.00%)
Oct 13, 2015 20.52 20.95 20.49 20.68 308,216 -0.03(-0.14%)
Oct 12, 2015 20.80 20.81 20.65 20.71 392,445 -0.20(-0.93%)
Oct 09, 2015 20.90 20.97 20.73 20.90 237,663 +0.04(+0.20%)
Oct 08, 2015 20.51 20.87 20.48 20.86 498,089 +0.30(+1.47%)
Oct 07, 2015 20.62 20.72 20.35 20.56 423,246 +0.24(+1.20%)
Oct 06, 2015 20.04 20.35 20.04 20.32 690,750 +0.36(+1.81%)
Oct 05, 2015 19.81 20.13 19.78 19.95 583,900 +0.52(+2.68%)
Oct 02, 2015 18.91 19.43 18.88 19.43 851,991 +0.82(+4.42%)
Oct 01, 2015 19.09 19.14 18.50 18.61 582,012 +0.04(+0.19%)
Sep 30, 2015 18.52 18.64 18.43 18.58 442,704 +0.35(+1.92%)
Sep 29, 2015 18.05 18.31 17.97 18.23 390,197 +0.28(+1.58%)
Sep 28, 2015 18.05 18.12 17.92 17.94 687,163 -0.53(-2.88%)
Sep 25, 2015 18.59 18.62 18.34 18.47 562,437 +0.24(+1.33%)
Sep 24, 2015 18.21 18.31 18.06 18.23 665,330 -0.12(-0.68%)
Sep 23, 2015 18.73 18.75 18.36 18.36 731,562 -0.04(-0.23%)
Sep 22, 2015 18.39 18.51 18.21 18.40 662,609 -0.73(-3.84%)
Sep 21, 2015 19.21 19.23 19.01 19.13 241,331 +0.25(+1.32%)
Sep 18, 2015 19.23 19.26 18.88 18.88 446,043 -0.84(-4.27%)
Sep 17, 2015 19.49 19.92 19.48 19.72 422,801 +0.07(+0.35%)
Sep 16, 2015 19.45 19.70 19.40 19.66 307,954 +0.48(+2.53%)
Sep 15, 2015 19.00 19.35 19.00 19.17 480,841 +0.14(+0.73%)
Sep 14, 2015 18.79 19.03 18.66 19.03 451,859 -0.07(-0.39%)
Sep 11, 2015 19.04 19.11 18.94 19.11 261,437 +0.03(+0.15%)
Sep 10, 2015 19.02 19.17 18.88 19.08 286,415 +0.14(+0.73%)
Sep 09, 2015 19.32 19.45 18.87 18.94 632,454 +0.05(+0.24%)
Sep 08, 2015 18.93 18.98 18.78 18.89 800,532 +0.46(+2.47%)
Sep 04, 2015 18.49 18.44 18.44 18.44 455,268 -0.42(-2.23%)
Sep 03, 2015 18.76 19.14 18.76 18.86 510,182 -0.02(-0.12%)
Sep 02, 2015 18.88 18.92 18.56 18.88 645,904 +0.17(+0.92%)
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.