$29.69 -3.64 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 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
6/23/201632.9233.3832.5533.33387,005
6/23/20160.360.360.350.3539,833
6/22/201632.3732.4231.8031.87452,593
6/22/20160.360.360.350.3662,433
6/21/201632.0932.5831.8832.46361,498
6/21/20160.360.360.350.355,449
6/20/201632.0332.2431.8931.92553,646
6/20/20160.350.350.350.3512,166
6/17/201630.6531.3030.5931.21821,955
6/17/20160.360.360.340.3697,216
6/16/201629.4230.2828.9930.28819,654
6/16/20160.360.360.340.3465,500
6/15/201630.0230.3630.0030.01357,271
6/15/20160.350.360.350.3615,000
6/14/201630.0830.2129.4929.79581,247
6/14/20160.340.360.340.3654,870
6/13/201630.3130.7930.1730.20776,629
6/13/20160.390.390.340.35158,221
6/10/201631.1131.3630.9831.104,944,735
6/10/20160.360.370.360.3710,866
6/9/201631.6431.9431.5931.82447,027
6/9/20160.380.400.360.3660,715
6/8/201632.3132.3632.0132.34369,005
6/8/20160.400.400.380.3878,050
6/7/201631.8332.0731.7632.05300,235
6/7/20160.390.400.390.3948,401
6/6/201631.0931.4331.0831.29234,922
6/6/20160.420.420.380.38121,474
6/3/201630.5230.6230.2630.57286,950
6/3/20160.370.380.350.3821,999
6/2/201630.1530.4130.0730.40286,108
6/2/20160.380.380.350.3667,333
6/1/201630.2430.4130.0930.41271,528
6/1/20160.380.380.350.37270,483
5/31/201631.0931.1830.4130.45356,337
5/31/20160.310.380.310.36165,266
5/30/20160.300.320.300.3031,000
5/27/201630.7630.9030.6130.90201,417
5/27/20160.310.320.300.3241,906
5/26/201631.0631.1930.9530.99537,405
5/26/20160.290.330.280.32102,266
5/25/201630.3430.9430.3430.87989,893
5/25/20160.290.290.280.2913,500
5/24/201629.4529.9029.4129.84958,425
5/24/20160.270.340.270.3140,552
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center