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 (%)
Oct 31, 2017 21.71 21.84 21.62 21.76 417,804 +0.29(+1.37%)
Oct 30, 2017 21.43 21.54 21.34 21.46 363,490 +0.23(+1.07%)
Oct 27, 2017 21.18 21.28 21.04 21.24 433,233 -0.50(-2.30%)
Oct 26, 2017 21.77 21.81 21.63 21.74 195,807 -0.03(-0.15%)
Oct 25, 2017 21.82 21.87 21.70 21.77 241,983 -0.09(-0.43%)
Oct 24, 2017 21.84 21.98 21.80 21.86 184,503 +0.24(+1.11%)
Oct 23, 2017 21.80 21.83 21.62 21.62 129,167 -0.18(-0.83%)
Oct 20, 2017 21.76 21.80 21.71 21.80 171,691 +0.08(+0.37%)
Oct 19, 2017 21.72 21.85 21.69 21.72 337,343 -0.09(-0.40%)
Oct 18, 2017 21.79 21.83 21.74 21.81 162,364 -0.04(-0.18%)
Oct 17, 2017 21.93 21.93 21.74 21.85 134,269 -0.19(-0.85%)
Oct 16, 2017 22.06 22.11 22.02 22.04 226,811 +0.11(+0.49%)
Oct 13, 2017 22.07 22.11 21.92 21.93 357,166 -0.03(-0.15%)
Oct 12, 2017 21.94 22.00 21.81 21.96 292,366 -0.09(-0.42%)
Oct 11, 2017 21.94 22.10 21.94 22.06 175,373 +0.22(+1.01%)
Oct 10, 2017 21.84 21.90 21.73 21.84 141,160 +0.24(+1.11%)
Oct 09, 2017 21.65 21.71 21.56 21.60 169,163 -0.12(-0.55%)
Oct 06, 2017 21.69 21.72 21.57 21.72 200,584 -0.27(-1.24%)
Oct 05, 2017 21.84 22.02 21.84 21.99 257,735 +0.15(+0.70%)
Oct 04, 2017 21.82 21.88 21.76 21.84 966,891 -0.25(-1.12%)
Oct 03, 2017 21.99 22.10 21.96 22.08 186,622 +0.17(+0.76%)
Oct 02, 2017 21.83 21.96 21.82 21.92 261,065 -0.12(-0.54%)
Sep 29, 2017 22.06 22.08 21.96 22.04 192,162 +0.15(+0.67%)
Sep 28, 2017 21.94 22.00 21.88 21.89 280,789 -0.07(-0.30%)
Sep 27, 2017 21.97 21.78 21.96 302,850 -0.07(-0.33%)
Sep 26, 2017 22.00 22.04 21.90 22.03 507,527 -0.01(-0.06%)
Sep 25, 2017 22.00 22.11 21.97 22.04 319,738 +0.07(+0.30%)
Sep 22, 2017 21.96 22.04 21.93 21.98 244,131 +0.03(+0.15%)
Sep 21, 2017 21.82 22.32 21.76 21.94 360,848 +0.15(+0.70%)
Sep 20, 2017 21.70 21.92 21.67 21.79 393,083 +0.11(+0.49%)
Sep 19, 2017 21.59 21.69 21.54 21.68 344,511 +0.17(+0.77%)
Sep 18, 2017 21.54 21.62 21.38 21.52 1,399,282 +0.18(+0.84%)
Sep 15, 2017 21.19 21.38 21.16 21.34 1,236,844 +0.32(+1.54%)
Sep 14, 2017 21.00 21.19 20.97 21.01 418,315 +0.05(+0.22%)
Sep 13, 2017 20.99 21.05 20.89 20.97 232,775 -0.05(-0.22%)
Sep 12, 2017 20.92 21.07 20.90 21.01 983,769 +0.01(+0.03%)
Sep 11, 2017 20.90 21.03 20.88 21.01 409,401 +0.14(+0.65%)
Sep 08, 2017 21.00 21.01 20.84 20.87 362,656 -0.30(-1.44%)
Sep 07, 2017 21.06 21.22 21.06 21.18 234,112 +0.29(+1.39%)
Sep 06, 2017 20.79 20.96 20.78 20.88 276,113 +0.23(+1.13%)
Sep 05, 2017 20.65 20.83 20.56 20.65 250,954 +0.12(+0.57%)
Sep 01, 2017 20.47 20.53 20.39 20.53 152,961 +0.17(+0.83%)
Aug 31, 2017 20.35 20.38 20.24 20.37 261,304 +0.08(+0.41%)
Aug 30, 2017 20.35 20.39 20.24 20.28 238,857 -0.20(-0.98%)
Aug 29, 2017 20.28 20.50 20.26 20.48 268,392 +0.14(+0.67%)
Aug 28, 2017 20.32 20.41 20.31 20.35 214,293 +0.11(+0.54%)
Aug 25, 2017 20.10 20.29 20.07 20.24 148,324 +0.11(+0.55%)
Aug 24, 2017 20.15 20.15 20.05 20.13 146,648 -0.06(-0.29%)
Aug 23, 2017 20.06 20.21 20.02 20.19 208,812 +0.17(+0.87%)
Aug 22, 2017 20.01 20.08 19.93 20.01 337,264 -0.12(-0.61%)
Aug 21, 2017 20.09 20.17 20.02 20.13 279,581 -0.12(-0.61%)
Aug 18, 2017 20.09 20.33 20.06 20.26 294,741 +0.23(+1.16%)
Aug 17, 2017 20.22 20.30 20.02 20.02 312,272 -0.25(-1.24%)
Aug 16, 2017 20.34 20.38 20.22 20.28 268,857 +0.09(+0.45%)
Aug 15, 2017 20.15 20.22 19.49 20.19 236,404 -0.03(-0.16%)
Aug 14, 2017 20.36 20.44 20.19 20.22 216,848 -0.17(-0.86%)
Aug 11, 2017 20.38 20.44 20.29 20.39 228,832 -0.05(-0.22%)
Aug 10, 2017 20.63 20.66 20.42 20.44 311,640 -0.24(-1.16%)
Aug 09, 2017 20.50 20.70 20.50 20.68 315,994 +0.12(+0.57%)
Aug 08, 2017 20.70 20.74 20.50 20.56 268,511 -0.19(-0.90%)
Aug 07, 2017 20.72 20.83 20.66 20.75 275,913 -0.05(-0.25%)
Aug 04, 2017 20.75 20.81 20.62 20.80 333,751 +0.16(+0.78%)
Aug 03, 2017 20.71 20.82 20.64 20.64 380,368 -0.15(-0.72%)
Aug 02, 2017 20.71 20.86 20.63 20.79 177,310 +0.16(+0.75%)
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.