E: Historical Prices for E N I SPA ADR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	51.22	51.84	51.18	51.36	384,800	51.36
20-Nov-09	50.12	50.46	49.97	50.23	508,800	50.23
19-Nov-09	51.36	51.41	50.75	51.35	480,100	51.35
18-Nov-09	52.55	52.55	51.89	52.08	381,400	52.08
17-Nov-09	51.94	52.14	51.48	52.08	505,400	52.08
16-Nov-09	52.25	53.00	52.10	52.36	559,000	52.36
13-Nov-09	51.30	51.97	50.88	51.80	711,100	51.80
12-Nov-09	51.78	52.20	50.89	51.01	1,210,700	51.01
11-Nov-09	52.39	52.75	51.75	51.89	662,900	51.89
10-Nov-09	51.76	52.22	51.63	52.15	475,800	52.15
9-Nov-09	52.63	52.80	52.32	52.45	1,168,900	52.45
6-Nov-09	50.67	51.42	50.60	51.13	532,400	51.13
5-Nov-09	50.88	51.33	50.75	51.19	620,200	51.19
4-Nov-09	50.30	50.91	50.09	50.27	916,000	50.27
3-Nov-09	49.24	49.98	49.03	49.87	1,320,300	49.87
2-Nov-09	50.60	51.55	49.85	50.30	900,700	50.30
30-Oct-09	51.44	51.52	49.32	49.58	1,119,200	49.58
29-Oct-09	50.99	52.42	50.86	52.30	801,300	52.30
28-Oct-09	52.49	52.65	51.04	51.24	718,700	51.24
27-Oct-09	52.43	52.67	51.70	51.90	1,080,600	51.90
26-Oct-09	53.40	53.86	51.87	51.93	731,000	51.93
23-Oct-09	53.91	54.07	52.96	53.19	615,500	53.19
22-Oct-09	53.47	54.39	53.15	54.23	621,700	54.23
21-Oct-09	53.42	54.81	53.42	53.83	598,500	53.83
20-Oct-09	54.24	54.26	53.06	53.66	512,300	53.66
19-Oct-09	54.31	54.66	54.09	54.45	365,600	54.45
16-Oct-09	53.90	54.28	53.45	53.70	461,600	53.70
15-Oct-09	52.91	53.94	52.87	53.86	369,800	53.86
14-Oct-09	53.16	53.31	52.77	53.24	338,800	53.24
13-Oct-09	51.73	51.90	51.15	51.87	361,000	51.87
12-Oct-09	51.06	51.52	50.97	51.19	209,600	51.19
9-Oct-09	50.39	50.67	50.14	50.56	265,500	50.56
8-Oct-09	50.44	50.98	50.32	50.79	341,700	50.79
7-Oct-09	50.31	50.50	49.92	50.34	376,700	50.34
6-Oct-09	50.25	50.80	50.21	50.52	405,700	50.52
5-Oct-09	48.68	49.38	48.49	49.24	325,100	49.24
2-Oct-09	48.68	49.26	48.61	48.66	490,100	48.66
1-Oct-09	49.86	49.89	48.59	48.71	486,800	48.71
30-Sep-09	50.09	50.28	49.25	49.85	445,100	49.85
29-Sep-09	49.74	49.99	49.36	49.65	316,200	49.65
28-Sep-09	49.52	50.46	49.45	50.14	260,500	50.14
25-Sep-09	49.92	50.41	49.66	49.69	410,500	49.69
24-Sep-09	50.75	50.91	49.24	49.56	493,300	49.56
23-Sep-09	50.72	50.84	49.96	49.96	351,400	49.96
22-Sep-09	50.81	50.81	50.39	50.72	591,600	50.72
21-Sep-09	48.81	49.69	48.72	49.30	563,800	49.30
21-Sep-09	$ 1.424 Dividend
18-Sep-09	51.49	51.72	51.21	51.57	737,000	50.15
17-Sep-09	51.81	52.07	51.42	51.48	473,700	50.06
16-Sep-09	51.90	52.10	51.55	52.10	245,100	50.66
15-Sep-09	50.87	51.48	50.67	51.36	317,700	49.94
14-Sep-09	50.32	50.99	50.32	50.87	512,000	49.47
11-Sep-09	50.54	50.88	50.28	50.41	494,200	49.02
10-Sep-09	49.92	50.60	49.70	50.51	371,000	49.12
9-Sep-09	49.73	50.36	49.57	49.92	407,600	48.54
8-Sep-09	49.09	49.25	48.84	49.06	468,900	47.71
4-Sep-09	46.94	47.72	46.76	47.60	396,600	46.29
3-Sep-09	46.85	47.21	46.70	47.11	495,800	45.81
2-Sep-09	46.97	47.19	46.47	46.60	827,300	45.31
1-Sep-09	47.00	47.66	46.10	46.16	629,900	44.89
31-Aug-09	47.05	47.51	46.83	47.45	877,400	46.14
28-Aug-09	47.64	47.72	47.03	47.09	215,900	45.79
27-Aug-09	46.99	47.51	46.49	47.38	254,800	46.07
26-Aug-09	47.31	47.44	46.91	47.34	340,700	46.03
25-Aug-09	47.73	47.98	47.40	47.48	411,700	46.17
24-Aug-09	47.63	47.70	47.14	47.41	371,900	46.10
21-Aug-09	46.73	47.60	46.72	47.29	330,700	45.98
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions