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

Snam Rete Gas ADR (OP: SNMRY )

9.580 +0.095 (+1.00%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 13, 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 (%)
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%)
Nov 01, 2012 8.950 8.950 8.730 8.810 2,224 -0.09(-1.01%)
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%)
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.