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

Snam Rete Gas ADR (OP: SNMRY )

9.796 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 20, 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, 2015 10.13 10.22 10.13 10.22 336 +0.08(+0.79%)
Nov 27, 2015 10.14 10.14 10.14 10.14 100 +0.00(+0.00%)
Nov 25, 2015 10.14 10.14 10.14 0 +0.04(+0.40%)
Nov 23, 2015 10.10 10.10 10.10 20 +0.05(+0.50%)
Nov 20, 2015 10.05 10.05 10.05 10.05 3,716 -0.08(-0.79%)
Nov 19, 2015 10.21 10.21 10.13 10.13 514 +0.11(+1.10%)
Nov 18, 2015 10.06 10.17 10.01 10.02 882 -0.07(-0.69%)
Nov 17, 2015 10.19 10.19 10.05 10.09 1,923 +0.04(+0.40%)
Nov 16, 2015 10.00 10.13 10.00 10.05 3,377 +0.12(+1.21%)
Nov 13, 2015 10.03 10.03 9.930 9.930 1,354 -0.05(-0.50%)
Nov 12, 2015 10.04 10.04 9.980 9.980 478 -0.27(-2.63%)
Nov 11, 2015 10.25 10.25 10.25 10.25 1,363 +0.12(+1.18%)
Nov 10, 2015 10.16 10.35 10.13 10.13 1,039 +0.00(+0.00%)
Nov 09, 2015 10.21 10.27 10.13 10.13 398 -0.25(-2.46%)
Nov 06, 2015 10.43 10.43 10.38 10.38 795 -0.26(-2.40%)
Nov 04, 2015 10.64 10.64 10.64 135 +0.07(+0.66%)
Nov 03, 2015 10.62 10.62 10.57 10.57 1,061 -0.23(-2.13%)
Nov 02, 2015 10.71 10.80 10.62 10.80 762 +0.39(+3.75%)
Oct 30, 2015 10.27 10.41 10.25 10.41 3,766 +0.16(+1.56%)
Oct 29, 2015 10.25 10.25 10.25 10.25 375 -0.19(-1.82%)
Oct 28, 2015 10.36 10.44 10.32 10.44 2,536 +0.07(+0.68%)
Oct 27, 2015 10.22 10.37 10.21 10.37 1,165 -0.01(-0.10%)
Oct 26, 2015 10.33 10.38 10.33 10.38 1,090 +0.07(+0.68%)
Oct 23, 2015 10.46 10.46 10.31 10.31 712 +0.03(+0.29%)
Oct 22, 2015 10.28 10.28 10.28 10.28 311 -0.07(-0.68%)
Oct 21, 2015 10.43 10.43 10.35 10.35 968 -0.03(-0.29%)
Oct 20, 2015 10.44 10.44 10.30 10.38 1,980 +0.12(+1.17%)
Oct 19, 2015 10.28 10.28 10.26 10.26 809 +0.00(+0.00%)
Oct 16, 2015 10.26 10.29 10.26 10.26 3,818 +0.01(+0.10%)
Oct 15, 2015 10.25 10.25 10.25 10.25 204 +0.02(+0.20%)
Oct 14, 2015 10.23 10.23 10.23 10.23 288 +0.05(+0.49%)
Oct 13, 2015 10.18 10.18 10.18 10.18 473 -0.10(-0.97%)
Oct 09, 2015 10.28 10.28 10.28 168 +0.30(+3.01%)
Oct 08, 2015 10.05 10.05 9.980 9.980 996 -0.06(-0.60%)
Oct 07, 2015 10.22 10.22 10.04 10.04 1,707 -0.12(-1.18%)
Oct 06, 2015 10.21 10.21 10.16 10.16 570 +0.00(+0.00%)
Oct 05, 2015 10.22 10.23 10.16 10.16 784 -0.13(-1.26%)
Oct 02, 2015 10.25 10.29 10.25 10.29 1,116 +0.17(+1.68%)
Oct 01, 2015 10.11 10.12 9.980 10.12 1,582 -0.23(-2.22%)
Sep 30, 2015 10.26 10.35 10.09 10.35 2,525 +0.49(+4.97%)
Sep 29, 2015 10.01 10.01 9.860 9.860 1,934 +0.06(+0.61%)
Sep 28, 2015 9.980 9.980 9.800 9.800 464 -0.04(-0.41%)
Sep 25, 2015 9.840 9.840 9.840 9.840 1,332 +0.08(+0.82%)
Sep 24, 2015 9.830 9.830 9.630 9.760 7,252 -0.18(-1.81%)
Sep 23, 2015 9.810 9.940 9.700 9.940 5,877 +0.38(+3.97%)
Sep 22, 2015 9.790 9.790 9.560 9.560 3,200 -0.47(-4.69%)
Sep 21, 2015 10.03 10.03 10.03 10.03 320 +0.08(+0.80%)
Sep 18, 2015 10.14 10.14 9.950 9.950 1,381 -0.20(-1.97%)
Sep 17, 2015 10.15 10.15 10.15 10.15 237 +0.00(+0.00%)
Sep 16, 2015 10.05 10.15 10.05 10.15 470 +0.15(+1.50%)
Sep 15, 2015 10.02 10.02 9.900 10.00 1,200 +0.06(+0.60%)
Sep 14, 2015 9.950 10.00 9.850 9.940 1,908 -0.06(-0.60%)
Sep 11, 2015 10.04 10.04 9.920 10.00 23,047 +0.18(+1.83%)
Sep 10, 2015 9.950 9.950 9.820 9.820 3,495 -0.07(-0.67%)
Sep 09, 2015 9.960 9.970 9.850 9.886 8,881 +0.07(+0.67%)
Sep 08, 2015 9.820 9.820 9.810 9.820 2,522 +0.31(+3.26%)
Sep 04, 2015 9.510 9.510 9.510 0 -0.13(-1.35%)
Sep 03, 2015 9.640 9.640 9.640 9.640 270 -0.04(-0.41%)
Sep 02, 2015 9.680 9.680 9.680 9.680 137 +0.08(+0.83%)
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.