Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.47 16.54 16.41 16.50 583,585 +0.20(+1.25%)
Mar 30, 2004 16.20 16.33 16.20 16.30 258,147 +0.18(+1.10%)
Mar 29, 2004 16.04 16.17 16.03 16.12 398,844 +0.17(+1.10%)
Mar 26, 2004 15.80 15.97 15.80 15.95 315,038 +0.25(+1.61%)
Mar 25, 2004 15.63 15.75 15.58 15.69 487,544 -0.04(-0.25%)
Mar 24, 2004 15.92 15.94 15.73 15.73 663,721 -0.34(-2.09%)
Mar 23, 2004 16.00 16.08 15.92 16.07 341,954 -0.06(-0.35%)
Mar 22, 2004 16.37 16.38 16.11 16.12 280,169 -0.17(-1.06%)
Mar 19, 2004 16.50 16.54 16.30 16.30 546,881 -0.03(-0.20%)
Mar 18, 2004 16.20 16.54 16.20 16.33 337,671 +0.23(+1.42%)
Mar 17, 2004 15.89 16.12 15.86 16.10 522,412 +0.07(+0.41%)
Mar 16, 2004 16.10 16.15 15.95 16.04 384,774 -0.08(-0.51%)
Mar 15, 2004 16.20 16.22 16.00 16.12 408,020 +0.01(+0.08%)
Mar 12, 2004 15.92 16.18 15.87 16.11 696,142 -0.10(-0.59%)
Mar 11, 2004 16.31 16.41 16.20 16.20 971,418 -0.33(-1.99%)
Mar 10, 2004 16.56 16.65 16.53 16.53 665,556 +0.04(+0.22%)
Mar 09, 2004 16.52 16.59 16.43 16.49 381,104 +0.03(+0.19%)
Mar 08, 2004 16.40 16.55 16.40 16.46 257,536 +0.15(+0.91%)
Mar 05, 2004 16.18 16.38 16.18 16.31 492,438 +0.17(+1.08%)
Mar 04, 2004 16.01 16.18 16.00 16.14 567,068 -0.04(-0.27%)
Mar 03, 2004 16.16 16.29 16.01 16.18 362,140 -0.09(-0.55%)
Mar 02, 2004 16.45 16.46 16.22 16.27 1,511,571 -0.29(-1.77%)
Mar 01, 2004 16.42 16.58 16.40 16.57 847,850 +0.41(+2.55%)
Feb 27, 2004 16.04 16.20 16.04 16.15 553,610 -0.03(-0.16%)
Feb 26, 2004 16.02 16.21 15.94 16.18 513,236 +0.14(+0.90%)
Feb 25, 2004 16.06 16.11 15.93 16.04 1,550,721 -0.09(-0.59%)
Feb 24, 2004 15.99 16.15 15.99 16.13 844,791 +0.13(+0.80%)
Feb 23, 2004 15.96 16.04 15.92 16.00 269,770 +0.24(+1.53%)
Feb 20, 2004 15.96 15.96 15.64 15.76 322,990 -0.10(-0.62%)
Feb 19, 2004 15.85 15.92 15.81 15.86 290,569 +0.13(+0.85%)
Feb 18, 2004 15.84 15.87 15.70 15.73 201,257 -0.11(-0.68%)
Feb 17, 2004 15.81 15.86 15.73 15.83 252,642 +0.25(+1.58%)
Feb 13, 2004 15.82 15.82 15.46 15.59 343,177 -0.24(-1.49%)
Feb 12, 2004 15.75 16.02 15.75 15.82 560,951 -0.21(-1.29%)
Feb 11, 2004 15.72 16.03 15.68 16.03 177,400 +0.28(+1.76%)
Feb 10, 2004 15.62 15.79 15.59 15.75 201,869 +0.02(+0.14%)
Feb 09, 2004 15.67 15.75 15.64 15.73 305,862 +0.16(+1.00%)
Feb 06, 2004 15.42 15.60 15.42 15.57 297,909 +0.25(+1.66%)
Feb 05, 2004 15.49 15.52 15.32 15.32 384,774 +0.03(+0.20%)
Feb 04, 2004 15.34 15.40 15.24 15.29 519,965 -0.11(-0.72%)
Feb 03, 2004 15.35 15.43 15.30 15.40 294,851 +0.09(+0.62%)
Feb 02, 2004 15.26 15.32 15.19 15.30 949,396 +0.07(+0.43%)
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.