$35.58 -0.30 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jun. 30, 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
6/30/201536.2336.3235.4335.58414,744
6/30/20150.570.570.560.5716,567
6/29/201536.2836.6835.8835.881,690,506
6/29/20150.560.560.560.563,000
6/26/201537.6637.8837.4137.41217,483
6/26/20150.190.200.190.19316,200
6/25/201537.7837.8037.4437.74298,252
6/25/20150.190.200.190.19174,150
6/24/201537.6637.9337.6037.62361,809
6/24/20150.200.200.190.20103,275
6/23/201537.6137.8937.6137.892,477,954
6/23/20150.200.210.200.2068,900
6/22/201537.3638.3137.2838.142,063,926
6/22/20150.190.200.190.20145,200
6/19/201536.2136.4136.1236.31141,322
6/19/20150.190.190.190.1958,000
6/18/201535.9137.0435.8136.03398,358
6/18/20150.190.200.180.19219,790
6/17/201535.8635.8835.1535.491,421,797
6/17/20150.190.190.190.19176,400
6/16/201534.9935.6334.9935.63443,060
6/16/20150.200.200.190.2080,250
6/15/201535.3335.7035.3135.47199,112
6/15/20150.190.200.190.2062,083
6/12/201536.1836.3535.8136.13432,192
6/12/20150.190.200.190.20219,130
6/11/201537.0537.2036.4936.771,034,089
6/11/20150.190.200.180.18197,181
6/10/201536.5937.1536.5336.97166,463
6/10/20150.200.210.190.20424,372
6/9/201535.5735.6735.3135.38306,144
6/9/20150.200.200.190.20203,100
6/8/201535.1035.4234.9735.18381,623
6/8/20150.200.210.190.19115,750
6/5/201534.8935.4534.8335.36572,444
6/5/20150.210.210.190.21162,600
6/4/201536.1636.4735.6635.89749,072
6/4/20150.210.210.200.20582,814
6/3/201536.5536.8036.3336.392,318,385
6/3/20150.220.220.210.21182,610
6/2/201536.2236.6236.1836.44199,862
6/2/20150.220.220.220.22150,000
6/1/201535.8335.9035.3835.49201,699
6/1/20150.230.230.220.2349,500
5/29/201536.3236.4535.9535.95204,171
5/29/20150.230.230.220.2265,050
5/28/201536.1036.3735.8536.20142,072
5/28/20150.220.220.210.22339,765
5/27/201535.7336.4135.7036.35159,842
5/27/20150.230.230.220.23204,245
5/26/201535.9836.0235.6435.82225,728
5/26/20150.240.240.230.23149,000
5/25/20150.240.240.230.23351,379
5/22/201537.2137.2236.9536.95117,224
5/22/20150.230.240.230.24336,908
5/21/201537.2237.6837.1937.68137,880
5/21/20150.240.240.230.24270,260
5/20/201537.0537.4837.0037.42198,194
5/20/20150.240.240.220.23676,221
5/19/201537.3237.3537.1537.29247,323
5/19/20150.250.250.240.24337,800
5/18/201537.2937.3837.0737.38227,739
5/15/201537.6238.0037.3938.00283,438
5/15/20150.250.250.240.25202,178
5/14/201539.0539.3338.8939.29430,240
5/14/20150.260.260.250.25479,241
5/13/201538.9538.9538.2538.25294,931
5/13/20150.260.260.250.25484,700
5/12/201538.1638.3638.0738.30274,264
5/12/20150.250.270.250.27207,157
5/11/201538.2238.3438.0038.00209,496
5/11/20150.270.270.250.25547,716
5/8/201538.3638.9038.1238.90177,995
5/8/20150.280.280.270.27334,894
5/7/201537.8837.9037.3737.62436,832
5/7/20150.280.280.280.2833,600
5/6/201538.4638.8038.3738.37264,613
5/6/20150.280.290.270.28229,000
5/5/201538.4038.5538.0038.26290,496
5/5/20150.290.290.280.28166,140
5/4/201539.0339.1138.6038.66176,784
5/4/20150.290.290.280.28121,000
5/1/201538.5338.9738.2938.68139,541
5/1/20150.290.290.280.29190,200
4/30/201538.2938.6638.1338.43282,794
4/30/20150.290.290.290.2957,423
4/29/201538.0038.6437.8738.22217,177
4/29/20150.280.290.280.29150,800
4/28/201538.2938.3538.0338.17199,697
4/28/20150.290.290.280.2892,700
4/27/201537.6338.0037.6137.70323,409
4/27/20150.290.290.280.28159,540
4/24/201537.0237.1136.7036.82347,592
4/24/20150.280.290.280.2940,000
4/23/201536.5237.1636.5037.08441,872
4/23/20150.280.290.280.29296,117
4/22/201536.3936.6236.1036.62503,226
4/22/20150.290.290.280.2833,457
4/21/201536.4436.6036.1736.19739,311
4/21/20150.290.290.280.29139,023
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!