Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snam Rete Gas ADR (OP: SNMRY )

9.800 +0.100 (+1.03%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.06 10.22 10.04 10.22 4,555 +0.02(+0.20%)
Jan 30, 2013 10.13 10.20 10.12 10.20 7,122 -0.05(-0.49%)
Jan 29, 2013 10.12 10.25 10.12 10.25 11,228 +0.10(+0.99%)
Jan 28, 2013 10.11 10.15 10.11 10.15 2,402 +0.14(+1.40%)
Jan 25, 2013 10.03 10.08 10.00 10.01 7,343 +0.03(+0.30%)
Jan 24, 2013 9.935 9.990 9.862 9.980 9,366 +0.18(+1.84%)
Jan 23, 2013 9.890 9.890 9.800 9.800 3,713 -0.05(-0.51%)
Jan 22, 2013 9.810 9.850 9.755 9.850 2,285 +0.10(+1.03%)
Jan 18, 2013 9.640 9.780 9.610 9.750 3,067 -0.02(-0.20%)
Jan 17, 2013 9.740 9.770 9.700 9.770 3,400 +0.07(+0.72%)
Jan 16, 2013 9.640 9.700 9.610 9.700 13,273 -0.04(-0.41%)
Jan 15, 2013 9.473 9.760 9.473 9.740 227,134 +0.09(+0.93%)
Jan 14, 2013 9.460 9.650 9.450 9.650 43,228 +0.18(+1.90%)
Jan 12, 2013 9.371 9.470 9.320 9.470 6,812 +0.00(+0.00%)
Jan 11, 2013 9.371 9.470 9.320 9.470 6,812 +0.08(+0.85%)
Jan 10, 2013 9.207 9.390 9.207 9.390 1,611 +0.14(+1.51%)
Jan 09, 2013 9.260 9.270 9.140 9.250 1,195 +0.08(+0.87%)
Jan 08, 2013 9.100 9.170 9.050 9.170 2,262 -0.07(-0.76%)
Jan 07, 2013 9.210 9.240 9.120 9.240 2,659 -0.16(-1.70%)
Jan 04, 2013 9.370 9.400 9.280 9.400 4,667 +0.00(+0.00%)
Jan 03, 2013 9.280 9.400 9.280 9.400 5,123 -0.10(-1.05%)
Jan 02, 2013 9.510 9.510 9.370 9.500 5,247 +0.09(+0.96%)
Dec 31, 2012 9.380 9.410 9.350 9.410 3,863 +0.05(+0.53%)
Dec 28, 2012 9.220 9.360 9.200 9.360 6,992 -0.02(-0.21%)
Dec 27, 2012 9.370 9.380 9.230 9.380 1,539 +0.23(+2.51%)
Dec 26, 2012 9.490 9.490 9.100 9.150 3,136 -0.11(-1.19%)
Dec 24, 2012 9.160 9.290 9.160 9.260 2,980 -0.02(-0.22%)
Dec 21, 2012 9.150 9.280 9.130 9.280 2,636 +0.03(+0.32%)
Dec 20, 2012 9.250 9.250 9.110 9.250 7,249 +0.10(+1.09%)
Dec 19, 2012 9.240 9.240 9.110 9.150 10,440 +0.06(+0.66%)
Dec 18, 2012 9.150 9.210 9.080 9.090 2,101 -0.11(-1.20%)
Dec 17, 2012 9.070 9.200 9.060 9.200 2,110 +0.18(+2.00%)
Dec 14, 2012 8.990 9.100 8.960 9.020 3,343 +0.03(+0.33%)
Dec 13, 2012 8.920 8.990 8.890 8.990 3,033 +0.06(+0.67%)
Dec 12, 2012 8.985 8.985 8.930 8.930 2,169 +0.04(+0.45%)
Dec 11, 2012 8.780 8.890 8.780 8.890 4,445 +0.35(+4.10%)
Dec 10, 2012 8.640 8.640 8.540 8.540 3,233 -0.16(-1.84%)
Dec 07, 2012 8.590 8.710 8.590 8.700 1,152 -0.10(-1.14%)
Dec 06, 2012 8.800 8.800 8.800 8.800 1,841 -0.01(-0.11%)
Dec 05, 2012 8.890 8.900 8.810 8.810 13,055 -0.09(-1.01%)
Dec 04, 2012 8.828 8.900 8.828 8.900 2,647 +0.15(+1.71%)
Nov 30, 2012 8.840 8.840 8.750 8.750 3,170 -0.16(-1.80%)
Nov 29, 2012 8.949 8.949 8.810 8.910 13,933 +0.06(+0.68%)
Nov 28, 2012 8.840 8.850 8.770 8.850 2,554 +0.02(+0.23%)
Nov 27, 2012 8.700 8.830 8.650 8.830 3,452 -0.06(-0.67%)
Nov 26, 2012 8.790 8.890 8.770 8.890 3,998 -0.04(-0.45%)
Nov 24, 2012 8.750 8.930 8.750 8.930 300 +0.00(+0.00%)
Nov 23, 2012 8.750 8.930 8.750 8.930 300 +0.25(+2.88%)
Nov 21, 2012 8.680 8.710 8.610 8.680 7,929 +0.09(+1.05%)
Nov 20, 2012 8.530 8.650 8.530 8.590 4,062 +0.12(+1.42%)
Nov 19, 2012 8.470 8.470 8.470 8.470 184 +0.08(+0.95%)
Nov 16, 2012 8.400 8.400 8.390 8.390 628 -0.12(-1.41%)
Nov 15, 2012 8.510 8.510 8.510 8.510 651 -0.10(-1.16%)
Nov 14, 2012 8.550 8.633 8.550 8.610 3,699 +0.14(+1.65%)
Nov 13, 2012 8.490 8.530 8.470 8.470 5,516 -0.11(-1.28%)
Nov 12, 2012 8.470 8.590 8.470 8.580 86,963 +0.14(+1.66%)
Nov 09, 2012 8.440 8.550 8.440 8.440 3,623 +0.00(+0.00%)
Nov 08, 2012 8.470 8.510 8.440 8.440 6,227 -0.10(-1.17%)
Nov 07, 2012 8.500 8.550 8.500 8.540 939 -0.07(-0.81%)
Nov 06, 2012 8.590 8.750 8.570 8.610 5,507 -0.06(-0.69%)
Nov 05, 2012 8.500 8.670 8.470 8.670 1,295 +0.10(+1.17%)
Nov 02, 2012 8.640 8.660 8.570 8.570 6,218 -0.24(-2.72%)
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.