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

Snam Rete Gas ADR (OP: SNMRY )

9.169 -0.078 (-0.84%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
Apr 30, 2015 10.44 10.46 10.32 10.32 877 -0.12(-1.15%)
Apr 29, 2015 10.44 10.44 10.44 10.44 426 -0.05(-0.52%)
Apr 28, 2015 10.49 10.49 10.49 10.49 242 -0.07(-0.62%)
Apr 27, 2015 10.49 10.56 10.44 10.56 4,418 +0.16(+1.54%)
Apr 24, 2015 10.27 10.40 10.26 10.40 18,931 +0.33(+3.28%)
Apr 23, 2015 10.04 10.07 10.04 10.07 1,447 +0.02(+0.20%)
Apr 22, 2015 10.05 10.12 10.05 10.05 36,526 -0.15(-1.47%)
Apr 21, 2015 10.23 10.23 10.20 10.20 386 +0.12(+1.19%)
Apr 20, 2015 10.14 10.16 10.08 10.08 1,205 -0.22(-2.14%)
Apr 17, 2015 10.30 10.30 10.30 10.30 730 +0.09(+0.88%)
Apr 16, 2015 10.22 10.22 10.21 10.21 1,234 +0.09(+0.89%)
Apr 15, 2015 10.09 10.20 10.09 10.12 677 +0.00(+0.00%)
Apr 14, 2015 10.14 10.14 10.12 10.12 389 +0.04(+0.40%)
Apr 13, 2015 10.09 10.13 10.07 10.08 12,894 +0.06(+0.60%)
Apr 10, 2015 10.03 10.03 9.960 10.02 7,228 +0.03(+0.30%)
Apr 09, 2015 10.00 10.03 9.990 9.990 10,115 +0.02(+0.20%)
Apr 08, 2015 9.960 10.01 9.960 9.970 793 -0.04(-0.40%)
Apr 07, 2015 10.01 10.01 10.01 10.01 328 +0.06(+0.60%)
Apr 06, 2015 10.05 10.05 9.950 9.950 7,362 +0.04(+0.35%)
Apr 02, 2015 9.915 9.915 9.915 0 +0.07(+0.71%)
Apr 01, 2015 9.790 9.860 9.790 9.845 2,646 +0.16(+1.60%)
Mar 31, 2015 9.660 9.690 9.630 9.690 1,675 -0.18(-1.77%)
Mar 30, 2015 9.860 9.865 9.860 9.865 2,291 -0.04(-0.35%)
Mar 27, 2015 9.810 9.900 9.810 9.900 877 +0.20(+2.06%)
Mar 26, 2015 9.730 9.730 9.700 9.700 374 -0.26(-2.61%)
Mar 25, 2015 9.880 9.960 9.870 9.960 3,798 +0.00(+0.00%)
Mar 24, 2015 9.950 9.960 9.860 9.960 1,007 +0.03(+0.30%)
Mar 23, 2015 9.930 9.930 9.930 9.930 274 +0.08(+0.81%)
Mar 20, 2015 9.800 9.880 9.800 9.850 3,118 +0.39(+4.12%)
Mar 19, 2015 9.375 9.460 9.375 9.460 2,135 -0.29(-2.97%)
Mar 18, 2015 9.350 9.750 9.350 9.750 977 +0.23(+2.42%)
Mar 17, 2015 9.540 9.540 9.510 9.520 1,350 +0.03(+0.32%)
Mar 16, 2015 9.490 9.490 9.490 9.490 1,104 +0.06(+0.64%)
Mar 13, 2015 9.450 9.450 9.358 9.430 1,888 -0.19(-1.98%)
Mar 12, 2015 9.610 9.620 9.540 9.620 2,658 +0.08(+0.89%)
Mar 11, 2015 9.460 9.560 9.460 9.535 4,407 +0.07(+0.79%)
Mar 10, 2015 9.480 9.550 9.460 9.460 1,126 -0.34(-3.47%)
Mar 09, 2015 9.780 9.860 9.780 9.800 4,592 +0.04(+0.41%)
Mar 06, 2015 9.890 9.890 9.680 9.760 11,341 -0.39(-3.89%)
Mar 05, 2015 10.12 10.15 10.12 10.15 2,465 +0.22(+2.27%)
Mar 04, 2015 9.930 9.930 9.930 9.930 349 -0.03(-0.30%)
Mar 03, 2015 9.890 9.960 9.890 9.960 10,344 -0.17(-1.68%)
Mar 02, 2015 10.09 10.13 10.06 10.13 3,013 +0.02(+0.18%)
Feb 27, 2015 10.11 10.11 10.11 10.11 323 +0.08(+0.82%)
Feb 26, 2015 10.03 10.03 9.970 10.03 3,200 +0.00(+0.00%)
Feb 24, 2015 10.03 10.03 10.03 146 +0.12(+1.21%)
Feb 23, 2015 9.890 9.940 9.884 9.910 37,917 -0.14(-1.39%)
Feb 20, 2015 9.899 10.10 9.899 10.05 35,886 +0.32(+3.29%)
Feb 19, 2015 9.700 9.730 9.660 9.730 1,432 -0.03(-0.31%)
Feb 18, 2015 9.640 9.760 9.630 9.760 2,628 +0.19(+1.94%)
Feb 17, 2015 9.530 9.574 9.530 9.574 1,420 -0.09(-0.89%)
Feb 13, 2015 9.660 9.660 9.660 0 -0.02(-0.21%)
Feb 12, 2015 9.620 9.710 9.620 9.680 2,705 +0.15(+1.57%)
Feb 11, 2015 9.590 9.610 9.500 9.530 5,533 +0.26(+2.80%)
Feb 10, 2015 9.250 9.290 9.200 9.270 13,655 +0.15(+1.64%)
Feb 09, 2015 9.180 9.180 9.120 9.120 4,424 -0.31(-3.29%)
Feb 06, 2015 9.500 9.520 9.345 9.430 15,313 -0.07(-0.74%)
Feb 05, 2015 9.480 9.515 9.480 9.500 1,586 -0.11(-1.14%)
Feb 04, 2015 9.670 9.670 9.590 9.610 3,719 -0.27(-2.73%)
Feb 03, 2015 9.830 9.960 9.830 9.880 5,865 +0.11(+1.13%)
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.