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 (%)
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%)
May 01, 2012 9.480 9.610 9.410 9.610 7,235 +0.21(+2.23%)
Apr 30, 2012 9.464 9.510 9.400 9.400 8,118 -0.14(-1.47%)
Apr 27, 2012 9.480 9.540 9.480 9.540 6,009 +0.07(+0.74%)
Apr 26, 2012 9.364 9.470 9.364 9.470 6,803 +0.04(+0.42%)
Apr 25, 2012 9.374 9.430 9.374 9.430 3,190 +0.23(+2.50%)
Apr 24, 2012 9.380 9.380 9.200 9.200 662 +0.26(+2.91%)
Apr 23, 2012 8.960 8.960 8.910 8.940 1,836 -0.24(-2.61%)
Apr 20, 2012 9.140 9.180 9.140 9.180 532 +0.24(+2.74%)
Apr 19, 2012 8.880 8.960 8.880 8.935 4,120 +0.12(+1.30%)
Apr 18, 2012 8.870 8.930 8.810 8.820 2,476 -0.29(-3.18%)
Apr 17, 2012 9.110 9.110 9.020 9.110 1,597 +0.07(+0.77%)
Apr 16, 2012 9.010 9.040 9.000 9.040 7,784 +0.21(+2.38%)
Apr 13, 2012 8.960 8.960 8.830 8.830 1,719 -0.40(-4.33%)
Apr 12, 2012 9.060 9.230 9.040 9.230 9,260 +0.17(+1.88%)
Apr 11, 2012 9.100 9.100 9.060 9.060 2,660 +0.16(+1.80%)
Apr 10, 2012 9.130 9.130 8.900 8.900 4,218 -0.08(-0.89%)
Apr 09, 2012 9.280 9.280 8.980 8.980 6,236 -0.21(-2.29%)
Apr 05, 2012 9.200 9.250 9.150 9.190 2,939 -0.02(-0.22%)
Apr 04, 2012 9.300 9.340 9.210 9.210 5,926 -0.28(-2.95%)
Apr 03, 2012 9.550 9.580 9.490 9.490 1,474 -0.21(-2.16%)
Apr 02, 2012 9.700 9.700 9.520 9.700 1,096 +0.14(+1.46%)
Mar 30, 2012 9.570 9.650 9.560 9.560 1,985 +0.10(+1.06%)
Mar 29, 2012 9.640 9.640 9.460 9.460 774 -0.38(-3.86%)
Mar 28, 2012 9.840 9.840 9.840 9.840 162 -0.05(-0.51%)
Mar 27, 2012 9.800 9.890 9.760 9.890 840 -0.08(-0.80%)
Mar 26, 2012 9.750 9.970 9.750 9.970 7,479 +0.40(+4.18%)
Mar 23, 2012 9.680 9.680 9.530 9.570 12,336 -0.16(-1.64%)
Mar 22, 2012 9.730 9.730 9.660 9.730 1,731 +0.01(+0.10%)
Mar 21, 2012 9.740 9.740 9.710 9.720 2,087 -0.16(-1.62%)
Mar 19, 2012 9.880 9.880 9.880 0 +0.24(+2.49%)
Mar 16, 2012 9.520 9.640 9.520 9.640 3,064 +0.06(+0.63%)
Mar 15, 2012 9.590 9.590 9.580 9.580 2,773 -0.02(-0.21%)
Mar 14, 2012 9.510 9.600 9.510 9.600 4,414 -0.10(-1.03%)
Mar 13, 2012 9.620 9.700 9.620 9.700 1,861 -0.04(-0.41%)
Mar 12, 2012 9.610 9.740 9.610 9.740 1,238 +0.04(+0.41%)
Mar 09, 2012 9.680 9.720 9.650 9.700 3,339 -0.25(-2.51%)
Mar 08, 2012 9.770 9.950 9.770 9.950 5,158 +0.36(+3.75%)
Mar 07, 2012 9.530 9.590 9.530 9.590 4,085 +0.07(+0.74%)
Mar 06, 2012 9.640 9.640 9.520 9.520 7,612 -0.39(-3.94%)
Mar 05, 2012 9.740 9.910 9.740 9.910 1,855 +0.16(+1.64%)
Mar 02, 2012 9.820 9.840 9.750 9.750 15,342 -0.14(-1.42%)
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.