$34.40 +0.15 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jan. 27, 2015 | 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
1/27/201534.2934.6734.2734.40521,471
1/27/20150.290.290.280.29719,620
1/26/201533.5834.3533.5034.25374,212
1/26/20150.320.320.280.291,635,387
1/23/201533.6434.0533.3633.58485,831
1/23/20150.330.330.300.30440,944
1/22/201534.4734.7734.2234.77900,171
1/22/20150.340.340.330.33138,856
1/21/201533.3234.3533.2334.35327,830
1/21/20150.340.340.330.33218,500
1/20/201533.2733.3232.9033.28406,922
1/20/20150.340.340.330.33169,965
1/19/20150.340.340.330.3476,350
1/16/201532.8033.6832.7533.52407,502
1/16/20150.330.340.330.34276,325
1/15/201532.6932.8832.2032.33321,225
1/15/20150.360.370.330.33553,077
1/14/201532.0432.3931.7132.11592,237
1/14/20150.350.360.340.36245,156
1/13/201532.4032.8332.1132.53665,536
1/13/20150.370.380.350.36330,050
1/12/201532.2232.5031.6532.18417,546
1/12/20150.380.380.350.35514,617
1/9/201533.0433.1032.0932.27341,764
1/9/20150.410.410.390.40127,700
1/8/201532.8333.4432.7433.09473,825
1/8/20150.420.420.390.3967,364
1/7/201532.7132.9432.1032.30613,599
1/7/20150.390.420.380.40221,740
1/6/201532.3833.1231.9432.08707,344
1/6/20150.400.400.380.38172,670
1/5/201533.2233.2531.8031.961,028,471
1/5/20150.440.440.390.41783,335
1/2/201535.0035.2334.6834.98277,369
1/2/20150.400.440.400.44123,171
12/31/201434.8334.9934.6834.91326,825
12/31/20140.400.410.380.41395,674
12/30/201435.4835.6535.1035.10330,636
12/30/20140.370.400.370.40316,335
12/29/201435.5936.0535.4535.63350,753
12/29/20140.380.400.370.37494,233
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center