ENI Shs Sponsored American Deposit Receipt Repr 2 Shs $48.60

down -0.73


19/9/2014 04:00 PM  |  NYSE : E  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

E historical data

Date Open High Low Close Volume
9/19/201449.1649.2148.6048.60160,366
9/19/20140.750.760.720.751,384,870
9/18/201449.1549.3348.9449.33124,704
9/18/20140.750.780.750.76517,569
9/17/201449.0949.3848.7848.78110,155
9/17/20140.780.790.760.76315,767
9/16/201448.5349.1148.4949.11330,863
9/16/20140.770.790.770.77954,085
9/15/20140.810.810.760.761,112,817
9/12/201448.4948.7148.2648.58175,136
9/12/20140.820.820.810.81251,665
9/11/201448.2848.8948.2548.78250,861
9/11/20140.820.820.810.82164,655
9/10/201449.4249.5248.8749.51231,181
9/10/20140.820.830.810.81797,820
9/9/201449.3149.8249.1549.82271,639
9/9/20140.830.840.820.82475,950
9/8/201450.1350.1549.5049.53133,288
9/8/20140.830.840.830.84340,804
9/5/201450.4850.8350.1850.69151,258
9/5/20140.820.840.810.831,312,078
9/4/201450.5350.8850.4150.52259,314
9/4/20140.830.850.820.82379,412
9/3/201450.4250.6850.3050.58175,817
9/3/20140.830.840.820.84132,944
9/2/201449.8849.9649.6749.92143,266
9/2/20140.820.840.810.84327,681
8/29/201449.7649.9249.1349.86199,758
8/29/20140.820.830.810.81198,924
8/28/201449.6949.7949.2349.55156,041
8/28/20140.830.840.820.83406,345
8/27/201450.2250.4849.8650.30113,594
8/27/20140.840.850.810.84493,783
8/26/201450.0150.3349.9950.05120,313
8/26/20140.850.860.840.85343,947
8/25/201449.1349.7449.0449.65168,540
8/25/20140.860.860.850.86269,941
8/22/201448.9548.9748.4648.95201,463
8/22/20140.870.880.860.86126,002
8/21/201449.1349.6049.1149.45120,957
8/21/20140.890.890.870.87184,498
8/20/201448.7849.0548.5848.99144,853
8/20/20140.880.890.870.87153,539
8/19/201448.8549.3448.8349.03173,017
8/19/20140.890.890.880.88111,191
8/18/201449.2149.2448.9049.02162,492
8/18/20140.880.890.880.88346,942
8/15/201449.4349.7948.7549.32199,334
8/15/20140.880.890.880.89260,397
8/14/201449.2849.3048.9849.16229,850
8/14/20140.890.900.880.88864,485
8/13/201448.7548.8448.4948.64329,357
8/13/20140.900.900.880.88112,633
8/12/201448.7748.8148.2548.55635,229
8/12/20140.880.900.880.90309,513
8/11/201448.7349.2348.7149.22147,513
8/11/20140.880.900.860.88396,570
8/8/201449.1449.2548.5849.25196,290
8/8/20140.880.900.860.88617,428
8/7/201449.8049.8048.3448.81301,371
8/7/20140.910.910.880.88318,585
8/6/201449.1949.7049.1949.34163,110
8/6/20140.900.910.900.91109,654
8/5/201449.9650.0149.2249.48197,806
8/5/20140.900.910.900.90357,315
8/4/201450.7350.9250.4050.90165,302
8/1/201451.1851.3150.3050.45208,246
8/1/20140.900.910.890.91742,660
7/31/201451.2751.3750.8050.80282,373
7/31/20140.910.910.890.91538,234
7/30/201452.7552.7551.8352.25246,830
7/30/20140.900.920.900.92433,926
7/29/201453.0653.4052.9653.1994,010
7/29/20140.890.910.880.90607,095
7/28/201453.0253.1352.6152.75112,322
7/28/20140.970.970.900.921,647,238
7/25/201453.1853.2952.8653.02597,382
7/25/20140.980.980.960.98243,313
7/24/201453.7054.0953.4854.03153,801
7/24/20140.971.010.960.971,319,780
7/23/201453.7053.7653.2153.42154,924
7/23/20140.920.970.920.961,709,025
7/22/201452.8453.4852.7953.48167,084
7/22/20140.920.920.910.92223,652
7/21/201452.2252.4352.1552.27185,930
7/21/20140.900.920.900.90256,103
7/18/201452.5353.3352.3653.29214,256
7/18/20140.900.910.890.9053,270
7/17/201453.3153.5352.6952.81214,569
7/17/20140.900.910.900.90148,600
7/16/201453.3053.9652.9053.96434,707
7/16/20140.910.920.890.90176,335
7/15/201453.1153.1852.4352.55174,650
7/15/20140.900.910.900.90230,612
7/14/201453.2853.4953.2553.3689,763
7/14/20140.910.930.900.90481,988
7/11/201452.9152.9452.5352.8598,182
7/11/20140.910.910.900.90335,122
7/10/201452.7453.0352.5352.80247,485
7/10/20140.870.900.870.901,308,861
Trading Center