$27.65 -0.20 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201627.4427.7727.3527.65348,422
9/27/20160.250.250.250.2513,000
9/26/201627.9728.0827.8227.85466,257
9/26/20160.250.250.250.253,666
9/23/201628.2128.3028.0328.07419,385
9/23/20160.250.270.250.2653,332
9/22/201628.6928.7428.4028.47597,506
9/22/20160.250.280.250.2632,561
9/21/201628.0528.2527.9028.23403,272
9/21/20160.260.260.260.267,000
9/20/201627.9928.1727.7427.78475,898
9/20/20160.270.270.260.2618,303
9/19/201628.4228.5128.2428.32343,414
9/19/20160.260.260.260.2666,999
9/16/201628.1428.2927.9028.02462,667
9/16/20160.270.270.260.2683,166
9/15/201629.3429.7929.2129.58332,015
9/15/20160.270.280.270.275,666
9/14/201629.3029.7729.3029.37226,908
9/14/20160.280.280.260.2836,932
9/13/201630.0430.1329.4129.44284,879
9/13/20160.260.260.260.261,000
9/12/201630.0030.7329.9430.65261,549
9/12/20160.260.270.260.274,332
9/9/201631.2031.2130.6630.68236,810
9/9/20160.270.280.270.2816,933
9/8/201631.2331.6231.0131.60215,272
9/8/20160.280.280.260.26141,500
9/7/201631.2531.2931.1231.18295,192
9/7/20160.280.280.280.2831,015
9/6/201630.9431.2030.9031.14384,149
9/6/20160.290.300.290.3015,869
9/2/201630.5430.7230.3330.56212,074
9/2/20160.280.300.280.295,333
9/1/201630.0530.1829.8730.15179,207
9/1/20160.280.300.280.3029,632
8/31/201630.4530.5830.1130.13174,612
8/31/20160.280.280.280.286,000
8/30/201630.5130.5930.4130.41187,750
8/30/20160.280.280.280.285,834
8/29/201630.0230.2730.0230.18137,030
8/29/20160.280.280.280.282,000
8/26/201630.4630.8630.1830.26337,559
8/26/20160.280.280.280.286,000
8/25/201630.2030.3230.0030.00242,048
8/25/20160.280.280.280.2819,499
8/24/201630.4530.5330.2730.34234,924
8/24/20160.290.290.280.2813,699
8/23/201630.6630.9730.6630.68137,083
8/23/20160.310.310.290.3053,232
8/22/201630.2930.5530.2030.46219,598
8/22/20160.280.300.270.30108,016
8/19/201630.4830.6030.2930.49258,847
8/19/20160.280.290.280.2819,333
8/18/201630.9431.4430.9031.39254,269
8/18/20160.290.290.290.2925,598
8/17/201630.7630.9130.5330.89264,167
8/17/20160.280.290.280.2830,664
8/16/201631.0031.1530.8431.06461,927
8/16/20160.290.290.270.2859,930
8/15/201630.5831.0430.5730.74273,893
8/15/20160.300.300.290.2935,166
8/12/201630.6330.6730.3830.46202,917
8/12/20160.280.300.280.3010,500
8/11/201630.0030.6329.9830.56161,910
8/11/20160.290.300.290.3030,100
8/10/201630.2630.3029.9930.05145,567
8/10/20160.300.300.270.2930,167
8/9/201630.2430.2729.8929.98150,220
8/9/20160.300.300.270.3058,316
8/8/201629.8030.1929.8030.07220,343
8/8/20160.290.330.290.308,166
8/5/201629.6629.8829.5829.79352,084
8/5/20160.290.350.290.2958,900
8/4/201629.5929.7029.4029.57307,298
8/4/20160.300.300.280.2921,166
8/3/201629.4429.7329.3629.63288,789
8/3/20160.270.300.270.3048,366
8/2/201629.8029.8229.2629.57291,224
8/2/20160.300.300.260.2723,633
8/1/201630.5330.5529.6929.70301,298
7/29/201630.2330.6930.1330.65422,633
7/29/20160.290.290.270.2726,500
7/28/201630.7030.8030.3330.53248,270
7/28/20160.290.290.270.28103,366
7/27/201631.3731.4230.7130.87277,833
7/27/20160.300.300.250.29118,117
7/26/201630.7831.0330.7330.88408,187
7/26/20160.340.350.330.3379,782
7/25/201631.2031.2030.6830.85214,863
7/25/20160.360.360.350.3538,599
7/22/201631.5531.5531.2131.32152,530
7/22/20160.350.350.350.352,000
7/21/201631.3931.6231.2931.34275,002
7/21/20160.360.370.350.3526,233
7/20/201631.5731.8231.3731.75461,224
7/20/20160.360.360.350.3537,499
7/19/201631.8532.0631.7132.06364,819
7/19/20160.350.350.340.347,833
7/18/201632.2632.4732.0932.26281,703
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center