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 (%)
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%)
Oct 01, 2012 9.020 9.020 8.830 8.910 8,595 -0.02(-0.22%)
Sep 28, 2012 8.950 8.950 8.895 8.930 1,234 -0.16(-1.76%)
Sep 27, 2012 8.990 9.090 8.970 9.090 2,126 +0.12(+1.34%)
Sep 26, 2012 8.866 8.990 8.866 8.970 5,917 +0.06(+0.67%)
Sep 25, 2012 9.140 9.140 8.910 8.910 8,953 -0.18(-1.98%)
Sep 24, 2012 9.080 9.090 8.960 9.090 2,718 -0.01(-0.11%)
Sep 21, 2012 9.140 9.140 9.000 9.100 3,420 +0.22(+2.48%)
Sep 20, 2012 8.970 9.040 8.880 8.880 1,852 -0.16(-1.77%)
Sep 19, 2012 8.930 9.040 8.930 9.040 3,613 +0.19(+2.15%)
Sep 18, 2012 8.910 8.990 8.850 8.850 2,565 -0.17(-1.88%)
Sep 17, 2012 9.140 9.140 9.000 9.020 14,692 -0.19(-2.06%)
Sep 14, 2012 9.210 9.210 9.210 9.210 120 -0.01(-0.11%)
Sep 13, 2012 9.020 9.240 9.020 9.220 1,936 +0.22(+2.44%)
Sep 12, 2012 8.990 9.000 8.920 9.000 4,037 -0.03(-0.28%)
Sep 11, 2012 9.025 9.025 9.025 9.025 1,726 +0.22(+2.56%)
Sep 10, 2012 8.980 8.980 8.800 8.800 1,895 -0.07(-0.79%)
Sep 07, 2012 8.910 9.000 8.860 8.870 1,824 +0.18(+2.07%)
Sep 06, 2012 8.580 8.720 8.580 8.690 2,436 +0.35(+4.20%)
Sep 05, 2012 8.520 8.520 8.340 8.340 2,987 -0.21(-2.46%)
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.