Indicators

Eni ADR [Cdi] (NY: E )

32.06 +0.38 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.52	15.52	15.41	15.42	295,721	-0.10(-0.67%)
May 27, 2004	15.71	15.73	15.50	15.52	565,757	+0.15(+0.98%)
May 26, 2004	15.45	15.47	15.35	15.37	207,466	-0.01(-0.08%)
May 25, 2004	15.36	15.46	15.27	15.38	310,870	+0.33(+2.22%)
May 24, 2004	14.91	15.08	14.90	15.05	1,041,283	+0.14(+0.94%)
May 21, 2004	15.05	15.06	14.87	14.91	335,239	+0.08(+0.52%)
May 20, 2004	14.81	15.01	14.81	14.83	1,331,077	-0.06(-0.38%)
May 19, 2004	14.95	15.03	14.86	14.89	331,287	+0.11(+0.75%)
May 18, 2004	14.84	14.87	14.77	14.77	253,569	-0.20(-1.31%)
May 17, 2004	15.10	15.14	14.93	14.97	273,987	-0.03(-0.20%)
May 14, 2004	14.97	15.12	14.91	15.00	427,446	+0.08(+0.56%)
May 13, 2004	14.91	14.99	14.87	14.92	291,770	-0.13(-0.86%)
May 12, 2004	15.04	15.12	14.89	15.05	329,311	+0.02(+0.10%)
May 11, 2004	14.80	15.03	14.80	15.03	835,134	+0.19(+1.26%)
May 10, 2004	14.93	14.97	14.78	14.84	368,829	-0.48(-3.11%)
May 07, 2004	15.45	15.49	15.27	15.32	731,071	-0.38(-2.41%)
May 06, 2004	15.87	15.90	15.70	15.70	921,414	-0.42(-2.59%)
May 05, 2004	15.99	16.19	15.97	16.12	764,003	+0.31(+1.97%)
May 04, 2004	15.71	15.87	15.71	15.81	568,391	+0.20(+1.26%)

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.