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

Snam Rete Gas ADR (OP: SNMRY )

9.360 +0.030 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Jan 30, 2015 9.765 9.810 9.700 9.700 1,695 -0.13(-1.32%)
Jan 29, 2015 9.820 9.840 9.815 9.830 3,327 +0.12(+1.24%)
Jan 28, 2015 9.810 9.810 9.710 9.710 603 -0.11(-1.10%)
Jan 27, 2015 9.880 9.880 9.818 9.818 2,076 +0.10(+1.01%)
Jan 26, 2015 9.685 9.780 9.685 9.720 2,854 +0.16(+1.62%)
Jan 23, 2015 9.587 9.587 9.565 9.565 3,044 -0.18(-1.80%)
Jan 22, 2015 9.740 9.740 9.740 9.740 1,651 +0.23(+2.42%)
Jan 21, 2015 9.475 9.520 9.475 9.510 1,721 -0.03(-0.31%)
Jan 20, 2015 9.520 9.550 9.520 9.540 5,247 +0.03(+0.32%)
Jan 16, 2015 9.510 9.510 9.510 0 +0.25(+2.70%)
Jan 15, 2015 9.286 9.315 9.260 9.260 1,855 -0.05(-0.54%)
Jan 14, 2015 9.240 9.310 9.240 9.310 1,196 -0.04(-0.43%)
Jan 13, 2015 9.350 0 +0.02(+0.21%)
Jan 12, 2015 9.200 9.338 9.200 9.330 20,243 +0.13(+1.41%)
Jan 09, 2015 9.180 9.200 9.160 9.200 1,722 -0.15(-1.60%)
Jan 08, 2015 9.410 9.435 9.350 9.350 904 +0.10(+1.08%)
Jan 07, 2015 9.210 9.250 9.180 9.250 2,709 -0.03(-0.32%)
Jan 06, 2015 9.400 9.400 9.280 9.280 2,494 -0.08(-0.85%)
Jan 05, 2015 9.410 9.410 9.290 9.360 1,536 -0.33(-3.41%)
Jan 02, 2015 9.790 9.790 9.690 9.690 1,065 -0.12(-1.22%)
Dec 31, 2014 9.810 9.810 9.810 0 -0.06(-0.61%)
Dec 30, 2014 9.910 9.970 9.860 9.870 5,409 -0.12(-1.20%)
Dec 29, 2014 9.970 9.990 9.950 9.990 2,979 -0.08(-0.84%)
Dec 26, 2014 10.07 10.07 10.07 10.07 405 +0.05(+0.55%)
Dec 24, 2014 10.02 10.02 10.02 0 -0.01(-0.10%)
Dec 23, 2014 9.980 10.04 9.980 10.03 1,473 +0.04(+0.40%)
Dec 22, 2014 9.900 9.990 9.890 9.990 14,042 +0.04(+0.40%)
Dec 19, 2014 9.920 9.950 9.870 9.950 2,921 -0.10(-1.00%)
Dec 18, 2014 9.850 10.05 9.850 10.05 17,167 +0.28(+2.87%)
Dec 17, 2014 9.850 10.02 9.770 9.770 3,914 -0.14(-1.39%)
Dec 16, 2014 9.972 10.00 9.880 9.908 10,936 +0.43(+4.51%)
Dec 15, 2014 9.580 9.580 9.480 9.480 2,721 -0.26(-2.72%)
Dec 12, 2014 9.925 9.925 9.740 9.745 4,963 -0.24(-2.35%)
Dec 11, 2014 10.10 10.10 9.980 9.980 2,371 -0.02(-0.20%)
Dec 10, 2014 10.06 10.06 10.00 10.00 2,116 -0.04(-0.45%)
Dec 09, 2014 10.15 10.15 9.990 10.04 39,028 -0.29(-2.81%)
Dec 08, 2014 10.38 10.38 10.30 10.34 1,840 +0.01(+0.05%)
Dec 05, 2014 10.36 10.36 10.33 10.33 2,920 +0.12(+1.18%)
Dec 04, 2014 10.25 10.26 10.21 10.21 1,489 -0.15(-1.45%)
Dec 03, 2014 10.40 10.40 10.30 10.36 1,215 -0.03(-0.29%)
Dec 02, 2014 10.43 10.43 10.38 10.39 5,610 -0.13(-1.24%)
Dec 01, 2014 10.51 10.53 10.50 10.52 4,598 -0.02(-0.14%)
Nov 28, 2014 10.53 10.57 10.51 10.54 3,422 +0.01(+0.05%)
Nov 26, 2014 10.53 10.53 10.53 0 +0.02(+0.19%)
Nov 25, 2014 10.45 10.54 10.45 10.51 4,338 +0.14(+1.35%)
Nov 24, 2014 10.35 10.39 10.35 10.37 7,288 -0.03(-0.29%)
Nov 21, 2014 10.42 10.46 10.35 10.40 4,801 +0.12(+1.17%)
Nov 20, 2014 10.33 10.33 10.28 10.28 519 -0.02(-0.19%)
Nov 19, 2014 10.31 10.31 10.28 10.30 4,425 -0.04(-0.39%)
Nov 18, 2014 10.33 10.38 10.33 10.34 5,471 +0.18(+1.77%)
Nov 17, 2014 10.12 10.16 10.12 10.16 886 +0.08(+0.79%)
Nov 14, 2014 10.12 10.12 10.05 10.08 10,082 +0.08(+0.80%)
Nov 13, 2014 9.995 10.04 9.950 10.00 2,865 +0.08(+0.81%)
Nov 12, 2014 9.950 9.960 9.920 9.920 3,039 -0.23(-2.27%)
Nov 11, 2014 10.04 10.20 10.04 10.15 2,664 +0.18(+1.81%)
Nov 10, 2014 9.930 9.990 9.930 9.970 13,403 +0.14(+1.42%)
Nov 07, 2014 9.910 9.910 9.830 9.830 2,632 -0.02(-0.20%)
Nov 06, 2014 9.820 9.900 9.820 9.850 2,124 -0.14(-1.40%)
Nov 05, 2014 10.02 10.15 9.978 9.990 3,908 +0.12(+1.22%)
Nov 04, 2014 9.960 9.970 9.870 9.870 8,475 +0.31(+3.24%)
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.