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

Snam Rete Gas ADR (OP: SNMRY )

9.213 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 1, 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 (%)
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%)
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.