$29.78 +0.71 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 24, 2016 | 01:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

E historical data

Date Open High Low Close Volume
5/23/201629.1629.3529.0029.07532,132
5/20/201629.2129.2928.9329.20260,641
5/20/20160.270.300.250.2982,585
5/19/201629.8130.0429.6330.03777,030
5/19/20160.250.260.250.2615,999
5/18/201630.4730.8230.2930.29352,297
5/18/20160.260.260.260.2618,000
5/17/201630.7730.8230.4930.58289,413
5/17/20160.300.300.250.2641,500
5/16/201630.9831.1530.9531.05312,236
5/16/20160.240.300.230.3065,362
5/13/201630.6330.9730.4130.41239,668
5/13/20160.260.260.250.2526,833
5/12/201631.3231.4030.7930.92415,505
5/12/20160.250.280.250.2827,500
5/11/201630.3530.8230.2730.57350,753
5/11/20160.260.260.260.2613,100
5/10/201630.5131.0730.4631.07280,613
5/10/20160.270.270.250.2628,000
5/9/201630.8030.8430.3830.49293,318
5/9/20160.240.260.240.2612,033
5/6/201630.5131.1230.5030.78482,083
5/6/20160.240.250.240.2414,083
5/5/201631.2431.3830.9531.00343,432
5/5/20160.240.240.230.2340,500
5/4/201631.1731.3130.7330.80272,428
5/4/20160.240.250.240.2513,166
5/3/201631.3631.4831.0431.18269,878
5/3/20160.240.240.230.2364,466
5/2/201632.2132.2631.8432.20462,807
5/2/20160.240.240.240.242,500
4/29/201632.7733.0032.4832.77806,760
4/29/20160.240.240.240.248,499
4/28/201632.2332.8032.2132.57499,704
4/28/20160.250.250.240.2422,833
4/27/201632.3132.6132.1732.49276,872
4/27/20160.240.260.240.2642,536
4/26/201632.1032.2131.9132.16411,791
4/26/20160.240.240.240.248,333
4/25/201631.7731.8131.4231.80564,303
4/25/20160.250.250.240.252,433
4/22/201631.6332.0031.6331.68160,628
4/22/20160.250.260.240.2620,266
4/21/201631.4631.8731.3131.65157,782
4/21/20160.260.260.250.2529,200
4/20/201631.1331.6631.0731.61318,502
4/20/20160.260.260.260.2634,032
4/19/201630.9731.2730.9331.21273,881
4/19/20160.250.260.230.2677,699
4/18/201629.9230.7629.9230.68534,678
4/18/20160.240.270.240.2666,572
4/15/201630.7530.7730.4630.58399,325
4/15/20160.240.250.240.2423,667
4/14/201630.4830.9830.4630.84736,573
4/14/20160.250.260.250.2518,233
4/13/201630.2330.5929.9930.51716,014
4/13/20160.260.270.240.2676,265
4/12/201629.1730.0228.9929.973,324,082
4/12/20160.220.300.220.28104,082
4/11/201629.5529.7229.3329.48270,515
4/11/20160.230.250.220.2435,500
4/8/201629.0429.4128.9829.31198,606
4/8/20160.220.250.220.2314,000
4/7/201628.2528.4327.9428.17373,493
4/7/20160.220.230.220.2214,032
4/6/201628.5028.8828.2828.88154,439
4/6/20160.230.230.220.2225,833
4/5/201628.2828.5228.1228.33562,542
4/5/20160.230.240.230.2439,708
4/4/201629.1029.2428.8728.92333,742
4/4/20160.230.230.230.2395,850
4/1/201629.2229.3229.0129.20432,970
4/1/20160.230.230.230.23162,900
3/31/201630.0230.4130.0130.22279,851
3/31/20160.230.230.230.2362,333
3/30/201630.7731.0230.4630.72213,722
3/30/20160.230.230.230.23613,833
3/29/201629.3629.9429.2529.78182,775
3/29/20160.230.230.230.2340,122
3/28/201629.4329.6029.3229.55118,127
3/28/20160.230.230.230.238,466
3/24/201629.2929.6729.2029.67204,987
3/24/20160.230.230.230.2310,000
3/23/201630.6330.6929.9129.96295,528
3/23/20160.240.240.230.233,666
3/22/201630.6030.9730.5930.88155,314
3/22/20160.230.240.230.243,798
3/21/201631.0231.1330.7630.85340,446
3/21/20160.230.240.230.24107,164
3/18/201631.2831.3430.9231.05490,104
3/18/20160.230.230.230.2342,165
3/17/201630.5530.8530.4330.72304,608
3/17/20160.220.240.220.2364,545
3/16/201629.4330.2129.4330.05252,767
3/16/20160.210.220.210.2232,125
3/15/201629.4129.5829.2729.58399,834
3/15/20160.220.230.210.2140,900
3/14/201629.4829.8129.2529.76308,541
3/14/20160.230.230.210.2371,300
3/11/201629.6429.8929.5829.89287,715
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center