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 (%)
May 31, 2013 9.498 9.650 9.400 9.650 12,059 +0.06(+0.63%)
May 30, 2013 9.460 9.590 9.450 9.590 5,369 +0.10(+1.05%)
May 29, 2013 9.510 9.510 9.340 9.490 21,805 +0.10(+1.06%)
May 28, 2013 9.580 9.580 9.350 9.390 289,784 -0.05(-0.53%)
May 24, 2013 9.340 9.440 9.340 9.440 5,870 +0.06(+0.64%)
May 23, 2013 9.300 9.380 9.200 9.380 5,380 +0.01(+0.11%)
May 22, 2013 9.400 9.480 9.270 9.370 29,437 -0.06(-0.64%)
May 21, 2013 9.540 9.540 9.430 9.430 2,877 -0.32(-3.28%)
May 20, 2013 9.584 9.790 9.448 9.750 6,160 -0.09(-0.91%)
May 17, 2013 9.770 9.840 9.770 9.840 1,742 +0.04(+0.41%)
May 16, 2013 9.777 9.930 9.720 9.800 7,232 -0.06(-0.61%)
May 15, 2013 9.680 9.860 9.680 9.860 4,677 +0.03(+0.31%)
May 13, 2013 9.830 9.830 9.795 9.830 4,401 +0.12(+1.24%)
May 10, 2013 9.710 9.710 9.590 9.710 4,343 +0.08(+0.83%)
May 09, 2013 9.570 9.630 9.570 9.630 2,499 -0.30(-3.02%)
May 08, 2013 10.21 10.21 9.730 9.930 35,240 -0.15(-1.49%)
May 07, 2013 9.931 10.08 9.931 10.08 3,642 +0.08(+0.80%)
May 06, 2013 9.980 10.00 9.860 10.00 3,090 +0.04(+0.40%)
May 03, 2013 9.960 9.960 9.944 9.960 1,329 +0.28(+2.89%)
May 02, 2013 9.710 9.850 9.680 9.680 1,254 -0.23(-2.32%)
May 01, 2013 9.910 9.910 9.910 9.910 3,329 -0.02(-0.20%)
Apr 29, 2013 9.930 9.930 9.930 0 +0.13(+1.33%)
Apr 26, 2013 9.640 9.800 9.580 9.800 4,033 +0.22(+2.30%)
Apr 25, 2013 9.630 9.760 9.580 9.580 1,862 -0.23(-2.34%)
Apr 24, 2013 9.760 9.810 9.700 9.810 4,607 -0.29(-2.87%)
Apr 23, 2013 10.10 10.10 10.05 10.10 4,078 +0.17(+1.71%)
Apr 22, 2013 10.02 10.02 9.930 9.930 2,947 -0.03(-0.30%)
Apr 19, 2013 9.790 9.960 9.790 9.960 7,862 +0.36(+3.75%)
Apr 18, 2013 9.840 9.840 9.600 9.600 4,719 -0.25(-2.54%)
Apr 17, 2013 9.850 9.850 9.812 9.850 5,909 +0.10(+1.03%)
Apr 16, 2013 9.720 9.750 9.720 9.750 1,061 +0.05(+0.52%)
Apr 15, 2013 9.710 9.710 9.470 9.700 2,224 -0.14(-1.42%)
Apr 12, 2013 9.682 9.840 9.664 9.840 7,481 +0.04(+0.41%)
Apr 11, 2013 9.740 9.800 9.713 9.800 9,724 +0.06(+0.62%)
Apr 10, 2013 9.620 9.740 9.620 9.740 5,166 +0.07(+0.72%)
Apr 09, 2013 9.565 9.674 9.565 9.670 1,969 +0.16(+1.68%)
Apr 08, 2013 9.470 9.510 9.390 9.510 8,684 +0.10(+1.04%)
Apr 05, 2013 9.360 9.430 9.250 9.412 3,611 +0.12(+1.31%)
Apr 04, 2013 9.290 9.290 9.290 9.290 2,579 +0.05(+0.54%)
Apr 03, 2013 9.190 9.240 9.060 9.240 10,885 -0.04(-0.43%)
Apr 02, 2013 9.220 9.320 9.194 9.280 8,617 +0.06(+0.65%)
Apr 01, 2013 9.200 9.280 9.200 9.220 4,691 -0.02(-0.22%)
Mar 28, 2013 9.220 9.240 9.050 9.240 9,507 +0.19(+2.10%)
Mar 27, 2013 9.190 9.200 9.050 9.050 16,379 -0.34(-3.62%)
Mar 26, 2013 9.285 9.390 9.285 9.390 7,827 +0.22(+2.40%)
Mar 25, 2013 9.340 9.380 9.170 9.170 15,272 -0.36(-3.78%)
Mar 22, 2013 9.455 9.530 9.455 9.530 10,970 +0.15(+1.65%)
Mar 21, 2013 9.400 9.450 9.300 9.375 10,245 +0.04(+0.37%)
Mar 20, 2013 9.370 9.420 9.300 9.340 14,289 +0.00(+0.00%)
Mar 19, 2013 9.310 9.340 9.250 9.340 2,980 -0.16(-1.68%)
Mar 18, 2013 9.335 9.500 9.335 9.500 30,460 -0.08(-0.84%)
Mar 15, 2013 9.480 9.580 9.420 9.580 6,720 +0.14(+1.48%)
Mar 14, 2013 9.400 9.440 9.350 9.440 14,880 +0.25(+2.78%)
Mar 13, 2013 9.140 9.320 9.140 9.185 5,212 -0.21(-2.29%)
Mar 12, 2013 9.400 9.400 9.325 9.400 12,198 -0.08(-0.84%)
Mar 11, 2013 9.440 9.480 9.370 9.480 9,478 -0.02(-0.21%)
Mar 08, 2013 9.440 9.500 9.160 9.500 16,269 +0.00(+0.00%)
Mar 07, 2013 9.450 9.500 9.450 9.500 8,790 +0.20(+2.15%)
Mar 06, 2013 9.220 9.380 9.220 9.300 9,279 -0.05(-0.53%)
Mar 05, 2013 9.250 9.350 9.210 9.350 24,642 +0.07(+0.75%)
Mar 04, 2013 9.250 9.350 9.250 9.280 13,262 -0.10(-1.07%)
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.