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 (%)
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%)
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.