$34.72 -0.01 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jul. 29, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

E historical data

Date Open High Low Close Volume
7/28/201534.2234.8034.1034.73378,593
7/28/20150.410.420.410.4179,135
7/27/201534.3434.3633.8034.05416,249
7/27/20150.410.430.410.4112,465
7/24/201534.9434.9834.3234.32250,848
7/24/20150.420.420.410.4264,864
7/23/201534.8335.0034.6035.00161,081
7/23/20150.430.430.420.4232,842
7/22/201534.4434.6634.3534.66139,602
7/22/20150.430.440.430.4325,258
7/21/201534.8735.1234.8234.93128,425
7/21/20150.430.440.430.43161,734
7/20/201534.7334.7934.5334.72202,089
7/20/20150.440.470.440.4532,920
7/17/201534.6834.7534.4334.64137,435
7/17/20150.440.490.440.4838,129
7/16/201535.1935.2234.6934.69136,678
7/16/20150.420.480.420.48148,953
7/15/201534.9935.2634.6734.67333,517
7/15/20150.440.450.420.4298,848
7/14/201534.7734.9634.6734.96162,331
7/14/20150.430.430.410.4397,748
7/13/201535.0135.0234.6834.77271,496
7/13/20150.480.480.410.4191,429
7/10/201535.4335.5334.9335.23874,927
7/10/20150.490.490.450.4528,505
7/9/201533.6434.2833.3634.05434,061
7/9/20150.490.500.480.4860,431
7/8/201533.1133.1532.6432.701,493,058
7/8/20150.540.540.440.47257,263
7/7/201532.8932.9932.0932.75886,354
7/7/20150.550.560.550.5586,549
7/6/201533.9634.0333.3733.50438,795
7/6/20150.570.570.550.5648,830
7/3/20150.560.570.560.5614,895
7/2/201535.5135.7135.2435.35310,254
7/2/20150.570.620.560.5646,352
7/1/201535.9235.9235.2335.23255,396
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
  • Showing 1-100 of 2,519 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!