$36.26 +0.16 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

E historical data

Date Open High Low Close Volume
12/26/201436.2936.4636.1236.26138,288
12/24/201436.1936.4035.9036.1087,841
12/24/20140.400.400.360.37132,133
12/23/201436.0536.4235.8836.35425,212
12/23/20140.410.410.380.40479,500
12/22/201436.2936.2935.6435.90388,040
12/22/20140.420.420.370.40445,275
12/19/201435.8736.9735.7736.95876,825
12/19/20140.420.420.390.41647,000
12/18/201435.5035.9835.1835.98420,778
12/18/20140.380.420.370.40865,548
12/17/201433.9835.5333.9335.05755,195
12/17/20140.350.370.340.35766,049
12/16/201433.0034.6332.8734.11557,916
12/16/20140.330.360.290.341,231,440
12/15/201434.2734.4532.6032.81428,880
12/15/20140.360.360.330.33286,440
12/12/201435.0235.0834.0434.07400,614
12/12/20140.370.370.360.36241,584
12/11/201435.5235.8935.0235.26867,721
12/11/20140.370.380.360.36289,169
12/10/201436.3636.4035.5635.65682,011
12/10/20140.360.370.350.37636,823
12/9/201436.0637.1136.0036.051,272,583
12/9/20140.390.390.370.38601,125
12/8/201436.9136.9536.3236.32501,161
12/8/20140.400.400.360.39899,885
12/5/201438.1538.1537.7038.011,099,909
12/5/20140.420.430.400.42528,500
12/4/201438.3338.3337.8937.89426,967
12/4/20140.450.450.400.411,182,623
12/3/201438.7739.4938.6538.82443,243
12/3/20140.450.470.450.47215,945
12/2/201438.9939.4638.6738.82631,492
12/2/20140.450.470.410.47646,873
12/1/201439.3539.6238.9639.221,076,020
12/1/20140.490.500.450.47791,650
11/28/201440.0740.1439.1939.19463,326
11/28/20140.500.510.490.51487,634
11/27/20140.510.510.440.491,286,641
11/26/201442.0242.1241.8742.00187,450
11/26/20140.550.550.510.51584,410
11/25/201442.6842.8642.3942.39323,156
11/25/20140.550.550.520.55564,779
11/24/201442.8243.0142.4442.44188,925
11/24/20140.560.570.550.55169,980
11/21/201442.2742.6442.1842.64313,874
11/21/20140.580.580.560.56205,497
11/20/201441.1941.3841.0941.28178,384
11/20/20140.560.580.550.58389,427
11/19/201441.5641.5841.0541.40186,211
11/19/20140.590.590.570.58520,175
11/18/201441.1741.6640.9641.13278,511
11/18/20140.600.600.580.58268,405
11/17/201440.6440.9340.3740.80233,823
11/17/20140.580.600.580.60292,454
11/14/201440.0340.8539.9740.85240,523
11/14/20140.580.590.560.591,239,763
11/13/201439.9040.3539.7840.19398,693
11/13/20140.560.590.550.581,237,188
11/12/201440.3740.6240.0340.31297,739
11/12/20140.650.650.640.65110,180
11/11/201440.9341.5240.8241.52199,424
11/11/20140.650.650.640.6479,000
11/10/201441.2341.3540.9040.91231,895
11/10/20140.650.660.640.65202,315
11/7/201440.6241.0240.5041.02332,207
11/7/20140.640.670.640.65173,125
11/6/201441.2541.4040.6541.17187,850
11/6/20140.630.670.630.67650,929
11/5/201440.8541.1740.6241.07256,385
11/5/20140.630.640.630.63594,241
11/4/201440.7440.8040.1540.36447,623
11/4/20140.680.680.640.651,246,403
11/3/201442.0942.1941.5741.78325,219
11/3/20140.680.680.660.66120,073
10/31/201442.2342.6341.8142.501,010,804
10/31/20140.680.690.670.67472,644
10/30/201441.6241.9941.4341.99202,278
10/30/20140.660.690.660.69345,655
10/29/201442.2942.4041.0941.40338,001
10/29/20140.680.700.660.661,154,487
10/28/201441.8542.0841.4142.06500,319
10/28/20140.700.700.680.69242,900
10/27/201441.1341.4740.7440.79268,034
10/27/20140.700.710.690.70466,200
10/24/201441.7241.9441.4741.71331,782
10/24/20140.700.700.680.70137,088
10/23/201441.5442.2141.4341.77264,963
10/23/20140.690.700.690.69186,805
10/22/201441.3041.7641.0041.00251,148
10/22/20140.700.700.680.68600,071
10/21/201441.3741.8541.0341.81256,266
10/21/20140.670.680.670.68427,545
10/20/201440.8641.0740.6041.03235,023
10/20/20140.650.670.630.66699,617
10/17/201441.6241.8341.3741.40637,833
10/17/20140.650.650.620.64574,236
10/16/201440.0741.0939.8940.76499,929
10/16/20140.560.620.530.601,178,032
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center