$30.94 +0.09 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jul. 26, 2016 | 09:55 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

E historical data

Date Open High Low Close Volume
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
7/18/20160.350.360.350.355,300
7/15/201632.7432.7832.5032.63278,319
7/15/20160.340.370.340.3517,766
7/14/201633.1733.2632.9833.01227,820
7/14/20160.360.360.340.3518,500
7/13/201632.9532.9932.5032.69254,262
7/13/20160.370.370.370.379,500
7/12/201632.7832.9932.6332.87443,170
7/12/20160.370.370.370.374,575
7/11/201632.3932.5432.2432.35479,712
7/11/20160.370.380.360.3725,533
7/8/201631.6732.1931.5832.19844,721
7/8/20160.350.380.350.366,833
7/7/201631.7631.9831.1431.21426,775
7/7/20160.330.370.330.3576,867
7/6/201631.5231.7831.1831.74926,754
7/6/20160.330.340.320.34104,853
7/5/201632.4032.5131.8331.931,147,935
7/5/20160.340.350.330.33147,636
7/4/20160.340.360.340.3424,666
7/1/201632.6033.2532.5933.25844,720
6/30/201631.7832.4931.5632.35638,927
6/30/20160.350.350.340.341,100
6/29/201631.3431.8831.2631.85487,118
6/29/20160.340.350.340.352,333
6/28/201630.3830.7630.1430.722,257,356
6/28/20160.340.350.340.3449,500
6/27/201629.7529.7528.8829.46425,994
6/27/20160.330.340.330.3313,650
6/24/201629.4230.4529.3929.691,522,333
6/24/20160.340.350.330.3348,498
6/23/201632.9233.3832.5533.33387,005
6/23/20160.360.360.350.3539,833
6/22/201632.3732.4231.8031.87452,593
6/22/20160.360.360.350.3662,433
6/21/201632.0932.5831.8832.46361,498
6/21/20160.360.360.350.355,449
6/20/201632.0332.2431.8931.92553,646
6/20/20160.350.350.350.3512,166
6/17/201630.6531.3030.5931.21821,955
6/17/20160.360.360.340.3697,216
6/16/201629.4230.2828.9930.28819,654
6/16/20160.360.360.340.3465,500
6/15/201630.0230.3630.0030.01357,271
6/15/20160.350.360.350.3615,000
6/14/201630.0830.2129.4929.79581,247
6/14/20160.340.360.340.3654,870
6/13/201630.3130.7930.1730.20776,629
6/13/20160.390.390.340.35158,221
6/10/201631.1131.3630.9831.104,944,735
6/10/20160.360.370.360.3710,866
6/9/201631.6431.9431.5931.82447,027
6/9/20160.380.400.360.3660,715
6/8/201632.3132.3632.0132.34369,005
6/8/20160.400.400.380.3878,050
6/7/201631.8332.0731.7632.05300,235
6/7/20160.390.400.390.3948,401
6/6/201631.0931.4331.0831.29234,922
6/6/20160.420.420.380.38121,474
6/3/201630.5230.6230.2630.57286,950
6/3/20160.370.380.350.3821,999
6/2/201630.1530.4130.0730.40286,108
6/2/20160.380.380.350.3667,333
6/1/201630.2430.4130.0930.41271,528
6/1/20160.380.380.350.37270,483
5/31/201631.0931.1830.4130.45356,337
5/31/20160.310.380.310.36165,266
5/30/20160.300.320.300.3031,000
5/27/201630.7630.9030.6130.90201,417
5/27/20160.310.320.300.3241,906
5/26/201631.0631.1930.9530.99537,405
5/26/20160.290.330.280.32102,266
5/25/201630.3430.9430.3430.87989,893
5/25/20160.290.290.280.2913,500
5/24/201629.4529.9029.4129.84958,425
5/24/20160.270.340.270.3140,552
5/23/201629.1629.3529.0029.07532,132
5/20/201629.2129.2928.9329.20260,641
5/20/20160.270.300.250.2982,585
5/19/201629.8130.0429.6330.03777,030
5/19/20160.250.260.250.2615,999
5/18/201630.4730.8230.2930.29352,297
5/18/20160.260.260.260.2618,000
5/17/201630.7730.8230.4930.58289,413
5/17/20160.300.300.250.2641,500
5/16/201630.9831.1530.9531.05312,236
5/16/20160.240.300.230.3065,362
5/13/201630.6330.9730.4130.41239,668
5/13/20160.260.260.250.2526,833
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center