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

Snam Rete Gas ADR (OP: SNMRY )

9.485 -0.015 (-0.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Oct 31, 2012 8.990 8.990 8.690 8.900 3,512 +0.02(+0.23%)
Oct 26, 2012 8.880 8.880 8.880 0 +0.10(+1.14%)
Oct 25, 2012 8.780 8.780 8.780 8.780 103 +0.08(+0.92%)
Oct 24, 2012 8.690 8.870 8.690 8.700 2,388 +0.02(+0.23%)
Oct 23, 2012 8.880 8.880 8.680 8.680 2,108 -0.45(-4.93%)
Oct 19, 2012 9.240 9.240 9.130 9.130 1,722 -0.26(-2.77%)
Oct 18, 2012 9.360 9.390 9.360 9.390 900 +0.12(+1.29%)
Oct 17, 2012 9.270 9.270 9.270 9.270 117 -0.05(-0.54%)
Oct 16, 2012 9.150 9.320 9.150 9.320 6,787 +0.26(+2.87%)
Oct 15, 2012 9.110 9.110 9.010 9.060 4,635 +0.05(+0.55%)
Oct 12, 2012 8.940 9.010 8.940 9.010 447 +0.00(+0.00%)
Oct 11, 2012 8.980 9.010 8.900 9.010 768 +0.25(+2.85%)
Oct 10, 2012 8.900 8.900 8.760 8.760 2,550 -0.20(-2.23%)
Oct 09, 2012 8.920 8.960 8.920 8.960 4,156 -0.18(-1.97%)
Oct 08, 2012 9.010 9.140 9.010 9.140 2,392 +0.00(+0.00%)
Oct 06, 2012 9.200 9.200 9.140 9.140 2,237 +0.00(+0.00%)
Oct 05, 2012 9.200 9.200 9.140 9.140 2,237 +0.09(+0.99%)
Oct 04, 2012 8.990 9.050 8.990 9.050 2,823 +0.16(+1.80%)
Oct 03, 2012 8.890 8.990 8.890 8.890 1,554 -0.04(-0.45%)
Oct 02, 2012 8.970 8.999 8.930 8.930 3,386 +0.02(+0.22%)
Oct 01, 2012 9.020 9.020 8.830 8.910 8,595 -0.02(-0.22%)
Sep 28, 2012 8.950 8.950 8.895 8.930 1,234 -0.16(-1.76%)
Sep 27, 2012 8.990 9.090 8.970 9.090 2,126 +0.12(+1.34%)
Sep 26, 2012 8.866 8.990 8.866 8.970 5,917 +0.06(+0.67%)
Sep 25, 2012 9.140 9.140 8.910 8.910 8,953 -0.18(-1.98%)
Sep 24, 2012 9.080 9.090 8.960 9.090 2,718 -0.01(-0.11%)
Sep 21, 2012 9.140 9.140 9.000 9.100 3,420 +0.22(+2.48%)
Sep 20, 2012 8.970 9.040 8.880 8.880 1,852 -0.16(-1.77%)
Sep 19, 2012 8.930 9.040 8.930 9.040 3,613 +0.19(+2.15%)
Sep 18, 2012 8.910 8.990 8.850 8.850 2,565 -0.17(-1.88%)
Sep 17, 2012 9.140 9.140 9.000 9.020 14,692 -0.19(-2.06%)
Sep 14, 2012 9.210 9.210 9.210 9.210 120 -0.01(-0.11%)
Sep 13, 2012 9.020 9.240 9.020 9.220 1,936 +0.22(+2.44%)
Sep 12, 2012 8.990 9.000 8.920 9.000 4,037 -0.03(-0.28%)
Sep 11, 2012 9.025 9.025 9.025 9.025 1,726 +0.22(+2.56%)
Sep 10, 2012 8.980 8.980 8.800 8.800 1,895 -0.07(-0.79%)
Sep 07, 2012 8.910 9.000 8.860 8.870 1,824 +0.18(+2.07%)
Sep 06, 2012 8.580 8.720 8.580 8.690 2,436 +0.35(+4.20%)
Sep 05, 2012 8.520 8.520 8.340 8.340 2,987 -0.21(-2.46%)
Sep 04, 2012 8.430 8.550 8.430 8.550 1,423 +0.21(+2.52%)
Aug 31, 2012 8.390 8.390 8.320 8.340 2,877 -0.06(-0.71%)
Aug 30, 2012 8.390 8.400 8.390 8.400 3,060 +0.17(+2.07%)
Aug 29, 2012 8.380 8.380 8.230 8.230 1,515 +0.08(+0.98%)
Aug 27, 2012 8.210 8.360 8.150 8.150 6,833 -0.02(-0.24%)
Aug 24, 2012 8.190 8.290 8.170 8.170 3,349 +0.00(+0.00%)
Aug 23, 2012 8.180 8.180 8.170 8.170 703 -0.10(-1.21%)
Aug 22, 2012 8.210 8.270 8.120 8.270 2,935 +0.03(+0.36%)
Aug 21, 2012 8.240 8.240 8.240 8.240 380 +0.06(+0.73%)
Aug 20, 2012 8.130 8.180 8.070 8.180 3,157 -0.07(-0.85%)
Aug 17, 2012 8.060 8.250 8.060 8.250 9,391 +0.09(+1.04%)
Aug 16, 2012 8.170 8.170 8.165 8.165 1,032 +0.13(+1.68%)
Aug 15, 2012 8.060 8.060 8.000 8.030 1,608 +0.00(+0.00%)
Aug 14, 2012 7.970 8.030 7.970 8.030 1,396 +0.15(+1.90%)
Aug 13, 2012 7.890 7.950 7.880 7.880 739 -0.02(-0.25%)
Aug 11, 2012 7.930 7.930 7.890 7.900 497 +0.00(+0.00%)
Aug 10, 2012 7.930 7.930 7.890 7.900 497 -0.22(-2.71%)
Aug 08, 2012 8.120 8.120 8.120 0 -0.12(-1.46%)
Aug 07, 2012 8.310 8.310 8.160 8.240 959 -0.09(-1.08%)
Aug 06, 2012 8.160 8.330 8.160 8.330 292 +0.06(+0.73%)
Aug 03, 2012 8.150 8.280 8.110 8.270 5,311 +0.48(+6.16%)
Aug 02, 2012 7.850 7.910 7.750 7.790 12,614 -0.15(-1.89%)
Aug 01, 2012 8.026 8.026 7.940 7.940 1,034 -0.06(-0.75%)
Jul 31, 2012 7.980 8.000 7.950 8.000 805 -0.06(-0.74%)
Jul 30, 2012 7.960 8.060 7.960 8.060 2,150 +0.00(+0.00%)
Jul 27, 2012 7.980 8.080 7.980 8.060 553 +0.20(+2.54%)
Jul 26, 2012 7.860 7.890 7.850 7.860 3,536 +0.32(+4.24%)
Jul 25, 2012 7.540 7.540 7.540 7.540 2,272 +0.09(+1.21%)
Jul 24, 2012 7.640 7.640 7.450 7.450 4,039 -0.30(-3.87%)
Jul 23, 2012 7.640 7.750 7.640 7.750 4,011 -0.07(-0.90%)
Jul 20, 2012 8.030 8.030 7.810 7.820 9,865 -0.45(-5.44%)
Jul 19, 2012 8.310 8.310 8.250 8.270 10,609 +0.00(+0.00%)
Jul 18, 2012 8.310 8.310 8.270 8.270 1,592 -0.46(-5.27%)
Jul 17, 2012 8.730 8.730 8.730 8.730 1,370 +0.03(+0.34%)
Jul 16, 2012 8.550 8.700 8.550 8.700 1,287 -0.07(-0.80%)
Jul 14, 2012 8.770 8.770 8.660 8.770 2,823 +0.00(+0.00%)
Jul 13, 2012 8.770 8.770 8.660 8.770 2,823 +0.24(+2.81%)
Jul 12, 2012 8.370 8.530 8.370 8.530 2,947 -0.06(-0.70%)
Jul 11, 2012 8.460 8.590 8.450 8.590 4,043 +0.13(+1.54%)
Jul 10, 2012 8.380 8.460 8.380 8.460 1,054 +0.06(+0.71%)
Jul 09, 2012 8.500 8.500 8.400 8.400 5,300 -0.02(-0.24%)
Jul 06, 2012 8.520 8.520 8.390 8.420 5,200 -0.10(-1.17%)
Jul 05, 2012 8.464 8.540 8.440 8.520 1,522 -0.27(-3.07%)
Jul 03, 2012 8.651 8.790 8.651 8.790 43,572 -0.18(-2.01%)
Jul 02, 2012 8.970 8.970 8.870 8.970 3,987 +0.08(+0.90%)
Jun 29, 2012 8.960 8.970 8.860 8.890 2,868 +0.38(+4.53%)
Jun 28, 2012 8.500 8.580 8.440 8.505 12,659 -0.04(-0.53%)
Jun 27, 2012 8.610 8.610 8.440 8.550 14,709 +0.13(+1.54%)
Jun 26, 2012 8.420 8.420 8.420 8.420 182 -0.06(-0.71%)
Jun 25, 2012 8.450 8.480 8.420 8.480 2,472 -0.11(-1.28%)
Jun 22, 2012 8.680 8.690 8.590 8.590 3,812 +0.11(+1.30%)
Jun 21, 2012 8.640 8.640 8.480 8.480 2,587 -0.11(-1.28%)
Jun 20, 2012 8.690 8.700 8.570 8.590 4,243 +0.13(+1.54%)
Jun 19, 2012 8.580 8.580 8.460 8.460 2,001 +0.10(+1.20%)
Jun 18, 2012 8.430 8.430 8.260 8.360 10,915 -0.14(-1.65%)
Jun 15, 2012 8.490 8.520 8.370 8.500 6,310 +0.25(+3.03%)
Jun 14, 2012 8.250 8.270 8.250 8.250 1,333 +0.05(+0.61%)
Jun 13, 2012 8.150 8.260 8.130 8.200 4,789 +0.02(+0.24%)
Jun 12, 2012 8.270 8.270 8.150 8.180 626 +0.04(+0.49%)
Jun 11, 2012 8.220 8.220 8.140 8.140 317 -0.16(-1.93%)
Jun 08, 2012 8.240 8.300 8.240 8.300 6,817 -0.07(-0.84%)
Jun 07, 2012 8.370 8.370 8.290 8.370 1,661 +0.26(+3.21%)
Jun 06, 2012 8.110 8.110 8.110 8.110 476 +0.16(+2.01%)
Jun 05, 2012 8.090 8.120 7.950 7.950 1,740 -0.27(-3.28%)
Jun 04, 2012 8.210 8.220 8.140 8.220 1,254 +0.17(+2.11%)
Jun 01, 2012 8.077 8.077 7.960 8.050 50,792 +0.10(+1.26%)
May 31, 2012 7.980 8.010 7.950 7.950 8,408 +0.18(+2.32%)
May 30, 2012 7.770 7.840 7.720 7.770 7,593 -0.14(-1.77%)
May 29, 2012 7.930 7.930 7.840 7.910 7,969 +0.02(+0.25%)
May 25, 2012 7.940 7.990 7.890 7.890 5,651 -0.12(-1.50%)
May 24, 2012 8.000 8.010 8.000 8.010 1,930 +0.18(+2.30%)
May 23, 2012 7.820 7.840 7.820 7.830 5,251 -0.17(-2.12%)
May 22, 2012 8.040 8.050 8.000 8.000 2,454 +0.09(+1.11%)
May 21, 2012 7.980 8.030 7.912 7.912 953 -0.43(-5.13%)
May 18, 2012 8.340 8.340 8.340 8.340 1,371 -0.07(-0.83%)
May 17, 2012 8.420 8.490 8.410 8.410 5,273 +0.02(+0.24%)
May 16, 2012 8.480 8.510 8.390 8.390 3,620 -0.12(-1.41%)
May 15, 2012 8.570 8.570 8.510 8.510 2,773 -0.18(-2.07%)
May 14, 2012 8.760 8.760 8.690 8.690 1,059 -0.15(-1.70%)
May 11, 2012 8.910 8.910 8.830 8.840 3,694 -0.06(-0.67%)
May 10, 2012 9.040 9.040 8.900 8.900 2,257 -0.07(-0.78%)
May 09, 2012 8.900 9.030 8.900 8.970 3,282 -0.12(-1.32%)
May 08, 2012 9.050 9.090 8.980 9.090 3,718 -0.05(-0.55%)
May 07, 2012 9.130 9.230 9.130 9.140 77,132 +0.05(+0.55%)
May 04, 2012 9.090 9.090 9.090 9.090 635 -0.10(-1.09%)
May 03, 2012 9.220 9.220 9.110 9.190 4,818 -0.04(-0.43%)
May 02, 2012 9.160 9.250 9.160 9.230 16,212 -0.38(-3.95%)
May 01, 2012 9.480 9.610 9.410 9.610 7,235 +0.21(+2.23%)
Apr 30, 2012 9.464 9.510 9.400 9.400 8,118 -0.14(-1.47%)
Apr 27, 2012 9.480 9.540 9.480 9.540 6,009 +0.07(+0.74%)
Apr 26, 2012 9.364 9.470 9.364 9.470 6,803 +0.04(+0.42%)
Apr 25, 2012 9.374 9.430 9.374 9.430 3,190 +0.23(+2.50%)
Apr 24, 2012 9.380 9.380 9.200 9.200 662 +0.26(+2.91%)
Apr 23, 2012 8.960 8.960 8.910 8.940 1,836 -0.24(-2.61%)
Apr 20, 2012 9.140 9.180 9.140 9.180 532 +0.24(+2.74%)
Apr 19, 2012 8.880 8.960 8.880 8.935 4,120 +0.12(+1.30%)
Apr 18, 2012 8.870 8.930 8.810 8.820 2,476 -0.29(-3.18%)
Apr 17, 2012 9.110 9.110 9.020 9.110 1,597 +0.07(+0.77%)
Apr 16, 2012 9.010 9.040 9.000 9.040 7,784 +0.21(+2.38%)
Apr 13, 2012 8.960 8.960 8.830 8.830 1,719 -0.40(-4.33%)
Apr 12, 2012 9.060 9.230 9.040 9.230 9,260 +0.17(+1.88%)
Apr 11, 2012 9.100 9.100 9.060 9.060 2,660 +0.16(+1.80%)
Apr 10, 2012 9.130 9.130 8.900 8.900 4,218 -0.08(-0.89%)
Apr 09, 2012 9.280 9.280 8.980 8.980 6,236 -0.21(-2.29%)
Apr 05, 2012 9.200 9.250 9.150 9.190 2,939 -0.02(-0.22%)
Apr 04, 2012 9.300 9.340 9.210 9.210 5,926 -0.28(-2.95%)
Apr 03, 2012 9.550 9.580 9.490 9.490 1,474 -0.21(-2.16%)
Apr 02, 2012 9.700 9.700 9.520 9.700 1,096 +0.14(+1.46%)
Mar 30, 2012 9.570 9.650 9.560 9.560 1,985 +0.10(+1.06%)
Mar 29, 2012 9.640 9.640 9.460 9.460 774 -0.38(-3.86%)
Mar 28, 2012 9.840 9.840 9.840 9.840 162 -0.05(-0.51%)
Mar 27, 2012 9.800 9.890 9.760 9.890 840 -0.08(-0.80%)
Mar 26, 2012 9.750 9.970 9.750 9.970 7,479 +0.40(+4.18%)
Mar 23, 2012 9.680 9.680 9.530 9.570 12,336 -0.16(-1.64%)
Mar 22, 2012 9.730 9.730 9.660 9.730 1,731 +0.01(+0.10%)
Mar 21, 2012 9.740 9.740 9.710 9.720 2,087 -0.16(-1.62%)
Mar 19, 2012 9.880 9.880 9.880 0 +0.24(+2.49%)
Mar 16, 2012 9.520 9.640 9.520 9.640 3,064 +0.06(+0.63%)
Mar 15, 2012 9.590 9.590 9.580 9.580 2,773 -0.02(-0.21%)
Mar 14, 2012 9.510 9.600 9.510 9.600 4,414 -0.10(-1.03%)
Mar 13, 2012 9.620 9.700 9.620 9.700 1,861 -0.04(-0.41%)
Mar 12, 2012 9.610 9.740 9.610 9.740 1,238 +0.04(+0.41%)
Mar 09, 2012 9.680 9.720 9.650 9.700 3,339 -0.25(-2.51%)
Mar 08, 2012 9.770 9.950 9.770 9.950 5,158 +0.36(+3.75%)
Mar 07, 2012 9.530 9.590 9.530 9.590 4,085 +0.07(+0.74%)
Mar 06, 2012 9.640 9.640 9.520 9.520 7,612 -0.39(-3.94%)
Mar 05, 2012 9.740 9.910 9.740 9.910 1,855 +0.16(+1.64%)
Mar 02, 2012 9.820 9.840 9.750 9.750 15,342 -0.14(-1.42%)
Mar 01, 2012 9.890 9.890 9.890 9.890 870 +0.25(+2.59%)
Feb 29, 2012 9.800 9.800 9.640 9.640 10,929 -0.01(-0.10%)
Feb 28, 2012 9.560 9.650 9.560 9.650 3,164 +0.05(+0.52%)
Feb 27, 2012 9.600 9.670 9.600 9.600 4,670 -0.15(-1.54%)
Feb 24, 2012 9.650 9.780 9.650 9.750 3,066 +0.10(+1.04%)
Feb 23, 2012 9.500 9.650 9.500 9.650 223 +0.20(+2.12%)
Feb 22, 2012 9.440 9.600 9.440 9.450 2,111 -0.23(-2.38%)
Feb 21, 2012 9.500 9.680 9.500 9.680 1,684 +0.08(+0.83%)
Feb 17, 2012 9.518 9.630 9.518 9.600 1,691 -0.01(-0.10%)
Feb 16, 2012 9.380 9.610 9.380 9.610 268 +0.31(+3.33%)
Feb 15, 2012 9.300 9.300 9.300 9.300 722 -0.03(-0.32%)
Feb 13, 2012 9.330 9.330 9.330 0 +0.03(+0.32%)
Feb 10, 2012 9.340 9.380 9.240 9.300 2,880 -0.05(-0.53%)
Feb 09, 2012 9.310 9.350 9.230 9.350 4,822 -0.08(-0.85%)
Feb 08, 2012 9.430 9.430 9.430 9.430 760 +0.00(+0.00%)
Feb 07, 2012 9.350 9.430 9.250 9.430 2,873 +0.07(+0.75%)
Feb 06, 2012 9.270 9.360 9.270 9.360 3,858 +0.04(+0.43%)
Feb 03, 2012 9.290 9.320 9.290 9.320 4,005 -0.05(-0.53%)
Feb 02, 2012 9.340 9.370 9.240 9.370 4,896 -0.07(-0.74%)
Feb 01, 2012 9.260 9.440 9.200 9.440 1,696 +0.49(+5.47%)
Jan 31, 2012 9.180 9.180 8.950 8.950 2,229 +0.00(+0.00%)
Jan 30, 2012 9.040 9.080 8.930 8.950 4,884 -0.05(-0.56%)
Jan 27, 2012 9.230 9.230 9.000 9.000 4,765 -0.02(-0.22%)
Jan 26, 2012 9.060 9.060 8.940 9.020 3,196 +0.05(+0.56%)
Jan 25, 2012 8.760 8.970 8.760 8.970 7,868 +0.22(+2.51%)
Jan 24, 2012 8.632 8.830 8.620 8.750 143,539 +0.35(+4.17%)
Jan 23, 2012 8.490 8.580 8.370 8.400 6,748 -0.09(-1.06%)
Jan 20, 2012 8.500 8.500 8.490 8.490 4,949 -0.07(-0.82%)
Jan 19, 2012 8.540 8.560 8.440 8.560 5,729 -0.19(-2.17%)
Jan 18, 2012 8.710 8.750 8.620 8.750 4,838 +0.07(+0.81%)
Jan 17, 2012 8.520 8.680 8.500 8.680 12,519 +0.16(+1.88%)
Jan 13, 2012 8.440 8.520 8.440 8.520 4,587 -0.23(-2.63%)
Jan 12, 2012 8.570 8.750 8.570 8.750 4,082 +0.30(+3.55%)
Jan 11, 2012 8.450 8.450 8.450 8.450 670 -0.05(-0.59%)
Jan 10, 2012 8.500 8.690 8.500 8.500 4,386 +0.10(+1.19%)
Jan 09, 2012 8.460 8.530 8.400 8.400 14,474 -0.05(-0.59%)
Jan 06, 2012 8.450 8.450 8.410 8.450 4,648 -0.14(-1.63%)
Jan 05, 2012 8.420 8.590 8.410 8.590 4,853 -0.21(-2.39%)
Jan 04, 2012 8.810 8.810 8.800 8.800 594 +0.02(+0.23%)
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.