$36.24 -0.10 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Mar. 5, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

E historical data

Date Open High Low Close Volume
3/4/201536.3336.4235.9736.34161,576
3/4/20150.340.360.340.35673,464
3/3/201536.7936.8636.5436.84179,019
3/3/20150.350.350.340.34164,325
3/2/201537.2037.2236.7337.02234,826
3/2/20150.350.350.340.3455,620
2/27/201537.2937.4937.0537.27329,610
2/27/20150.360.360.350.35215,175
2/26/201537.1737.2236.9237.13230,762
2/26/20150.360.360.340.35150,988
2/25/201537.4037.6937.2537.62245,721
2/25/20150.350.360.350.36185,043
2/24/201537.4137.8037.2237.69292,194
2/24/20150.340.350.340.35212,750
2/23/201537.1037.3937.0137.01295,308
2/23/20150.350.350.330.34226,420
2/20/201536.8037.6436.7037.64415,807
2/20/20150.330.350.330.35153,160
2/19/201536.6037.1636.5137.06257,795
2/19/20150.360.360.340.34397,913
2/18/201536.6137.1836.5737.17571,369
2/18/20150.360.370.360.3690,050
2/17/201535.8636.1135.5535.92247,912
2/17/20150.370.370.360.37145,955
2/13/201535.9936.3135.9336.31264,635
2/13/20150.370.370.360.36357,419
2/12/201535.1835.7435.1835.62249,719
2/12/20150.360.370.360.36160,228
2/11/201534.3134.3233.9634.08182,684
2/11/20150.370.370.350.36186,070
2/10/201535.1635.1934.5834.94225,372
2/10/20150.370.370.360.3789,796
2/9/201534.8135.1434.8135.07307,580
2/9/20150.350.370.350.37338,206
2/6/201535.3535.4834.7835.08757,281
2/6/20150.360.360.350.35186,555
2/5/201535.2236.0235.1335.98356,124
2/5/20150.350.360.340.36444,758
2/4/201535.3735.3734.7234.74338,722
2/4/20150.350.360.340.341,073,190
2/3/201535.5136.3235.5036.25664,832
2/3/20150.300.360.290.355,037,523
2/2/201534.3634.6834.1534.63590,876
2/2/20150.260.290.260.29961,310
1/30/201533.7834.3133.5533.90586,233
1/30/20150.280.280.250.26702,689
1/29/201533.7234.2033.4734.20392,628
1/29/20150.250.290.240.281,334,142
1/28/201534.6034.6633.7833.85512,133
1/28/20150.290.290.260.271,077,440
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center