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 (%)
Mar 31, 2015 9.660 9.690 9.630 9.690 1,675 -0.18(-1.77%)
Mar 30, 2015 9.860 9.865 9.860 9.865 2,291 -0.04(-0.35%)
Mar 27, 2015 9.810 9.900 9.810 9.900 877 +0.20(+2.06%)
Mar 26, 2015 9.730 9.730 9.700 9.700 374 -0.26(-2.61%)
Mar 25, 2015 9.880 9.960 9.870 9.960 3,798 +0.00(+0.00%)
Mar 24, 2015 9.950 9.960 9.860 9.960 1,007 +0.03(+0.30%)
Mar 23, 2015 9.930 9.930 9.930 9.930 274 +0.08(+0.81%)
Mar 20, 2015 9.800 9.880 9.800 9.850 3,118 +0.39(+4.12%)
Mar 19, 2015 9.375 9.460 9.375 9.460 2,135 -0.29(-2.97%)
Mar 18, 2015 9.350 9.750 9.350 9.750 977 +0.23(+2.42%)
Mar 17, 2015 9.540 9.540 9.510 9.520 1,350 +0.03(+0.32%)
Mar 16, 2015 9.490 9.490 9.490 9.490 1,104 +0.06(+0.64%)
Mar 13, 2015 9.450 9.450 9.358 9.430 1,888 -0.19(-1.98%)
Mar 12, 2015 9.610 9.620 9.540 9.620 2,658 +0.08(+0.89%)
Mar 11, 2015 9.460 9.560 9.460 9.535 4,407 +0.07(+0.79%)
Mar 10, 2015 9.480 9.550 9.460 9.460 1,126 -0.34(-3.47%)
Mar 09, 2015 9.780 9.860 9.780 9.800 4,592 +0.04(+0.41%)
Mar 06, 2015 9.890 9.890 9.680 9.760 11,341 -0.39(-3.89%)
Mar 05, 2015 10.12 10.15 10.12 10.15 2,465 +0.22(+2.27%)
Mar 04, 2015 9.930 9.930 9.930 9.930 349 -0.03(-0.30%)
Mar 03, 2015 9.890 9.960 9.890 9.960 10,344 -0.17(-1.68%)
Mar 02, 2015 10.09 10.13 10.06 10.13 3,013 +0.02(+0.18%)
Feb 27, 2015 10.11 10.11 10.11 10.11 323 +0.08(+0.82%)
Feb 26, 2015 10.03 10.03 9.970 10.03 3,200 +0.00(+0.00%)
Feb 24, 2015 10.03 10.03 10.03 146 +0.12(+1.21%)
Feb 23, 2015 9.890 9.940 9.884 9.910 37,917 -0.14(-1.39%)
Feb 20, 2015 9.899 10.10 9.899 10.05 35,886 +0.32(+3.29%)
Feb 19, 2015 9.700 9.730 9.660 9.730 1,432 -0.03(-0.31%)
Feb 18, 2015 9.640 9.760 9.630 9.760 2,628 +0.19(+1.94%)
Feb 17, 2015 9.530 9.574 9.530 9.574 1,420 -0.09(-0.89%)
Feb 13, 2015 9.660 9.660 9.660 0 -0.02(-0.21%)
Feb 12, 2015 9.620 9.710 9.620 9.680 2,705 +0.15(+1.57%)
Feb 11, 2015 9.590 9.610 9.500 9.530 5,533 +0.26(+2.80%)
Feb 10, 2015 9.250 9.290 9.200 9.270 13,655 +0.15(+1.64%)
Feb 09, 2015 9.180 9.180 9.120 9.120 4,424 -0.31(-3.29%)
Feb 06, 2015 9.500 9.520 9.345 9.430 15,313 -0.07(-0.74%)
Feb 05, 2015 9.480 9.515 9.480 9.500 1,586 -0.11(-1.14%)
Feb 04, 2015 9.670 9.670 9.590 9.610 3,719 -0.27(-2.73%)
Feb 03, 2015 9.830 9.960 9.830 9.880 5,865 +0.11(+1.13%)
Feb 02, 2015 9.690 9.770 9.690 9.770 1,280 +0.07(+0.72%)
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%)
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.