$41.03 0.00 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 20, 2014 | 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
10/20/201440.8641.0740.6041.03235,023
10/20/20140.650.670.630.66699,617
10/17/201441.6241.8341.3741.40637,833
10/17/20140.650.650.620.64574,236
10/16/201440.0741.0939.8940.76499,929
10/16/20140.560.620.530.601,178,032
10/15/201441.1741.4540.2641.10483,184
10/15/20140.580.580.550.571,157,952
10/14/201442.0342.1141.3941.50236,405
10/14/20140.620.620.580.582,887,977
10/13/201442.6042.7841.7741.77173,296
10/10/201442.2342.3041.7042.03385,662
10/10/20140.710.710.640.65885,052
10/9/201443.5743.6642.7042.70213,905
10/9/20140.710.720.700.70311,420
10/8/201443.6944.1243.2244.03273,436
10/8/20140.740.740.700.70520,458
10/7/201444.1244.1543.5243.52285,603
10/7/20140.740.750.730.73190,350
10/6/201444.6444.9144.3844.60382,320
10/6/20140.750.760.730.73569,701
10/3/201444.8544.9144.5044.62207,215
10/3/20140.720.750.720.73389,862
10/2/201446.1646.1645.1345.66239,068
10/2/20140.720.720.700.72754,565
10/1/201446.7947.5346.4846.48171,851
10/1/20140.730.730.710.71423,929
9/30/201447.1347.6747.0047.25273,254
9/30/20140.740.750.710.72336,860
9/29/201446.8047.2346.6647.23189,248
9/29/20140.720.740.700.73261,739
9/26/201446.6547.3846.5347.02122,281
9/26/20140.700.740.700.74250,580
9/25/201446.8646.9546.3546.83203,087
9/25/20140.720.720.690.70724,588
9/24/201447.1247.5746.9147.52208,519
9/24/20140.730.730.710.72492,570
9/23/201446.8147.0046.3846.75265,087
9/23/20140.680.730.680.73339,066
9/22/201447.7847.7847.0947.38800,706
9/22/20140.730.730.680.71921,188
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
9/16/201448.5349.1148.4949.11332,928
9/16/20140.770.790.770.77954,085
9/15/201447.8948.4047.7548.40169,366
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
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center