$33.26 +0.31 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

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
1/20/201733.3733.4033.0933.26173,090
1/20/20170.330.350.320.3537,999
1/19/201732.9233.0132.7632.95244,267
1/19/20170.350.350.310.3328,970
1/18/201732.9533.2232.9232.95257,999
1/18/20170.320.350.320.34161,042
1/17/201733.0733.2133.0433.05380,585
1/17/20170.290.320.290.32197,488
1/16/20170.280.290.280.29108,866
1/13/201733.0933.2633.0233.15191,418
1/13/20170.280.280.270.28191,882
1/12/201733.1833.2332.9232.98319,023
1/12/20170.270.280.270.2830,166
1/11/201732.6833.0532.4932.88408,895
1/11/20170.270.270.260.2661,633
1/10/201732.7332.9232.6232.78433,352
1/10/20170.270.270.260.265,959
1/9/201732.5432.6332.3532.36389,111
1/9/20170.270.270.260.2615,207
1/6/201732.8433.2232.8233.11141,444
1/6/20170.260.270.260.279,833
1/5/201733.0033.3832.9633.21185,724
1/5/20170.280.280.280.2855,498
1/4/201732.5132.8532.4932.82226,618
1/4/20170.280.280.260.2625,833
1/3/201732.8132.9332.4732.66508,464
1/3/20170.280.280.270.2825,532
12/30/201632.5332.6332.2232.24295,013
12/30/20160.270.280.260.2845,500
12/29/201632.1732.3132.1032.12247,513
12/29/20160.260.270.260.2629,166
12/28/201631.8931.9231.6131.70254,880
12/28/20160.260.270.260.268,166
12/27/201632.1532.2332.0032.08280,321
12/23/201631.7432.0131.7031.86194,381
12/23/20160.260.270.260.2769,329
12/22/201631.7531.7831.4931.50236,499
12/22/20160.250.270.250.2760,365
12/21/201631.5931.7431.4731.51391,341
12/21/20160.250.260.250.25313,765
12/20/201631.0331.3930.9931.26577,588
12/20/20160.260.260.250.2638,782
12/19/201631.1831.3031.0731.10383,664
12/19/20160.260.260.260.2626,931
12/16/201631.2331.4431.1431.39250,281
12/16/20160.260.260.250.2685,547
12/15/201630.9431.1830.8631.17298,437
12/15/20160.260.270.250.2753,083
12/14/201631.7432.1131.0631.06333,173
12/14/20160.270.270.260.2618,500
12/13/201631.7031.8231.2931.71385,771
12/13/20160.270.270.250.25257,099
12/12/201631.2731.5031.1131.11538,606
12/12/20160.280.290.260.26234,844
12/9/201629.9530.0829.8530.03272,204
12/9/20160.280.280.260.28101,332
12/8/201630.1030.3329.8530.27384,409
12/8/20160.260.280.250.28163,681
12/7/201629.9330.3329.9030.18330,223
12/7/20160.260.260.260.2614,999
12/6/201629.3930.0229.3529.931,052,972
12/6/20160.270.270.260.2647,500
12/5/201629.0129.4628.8929.25293,183
12/5/20160.260.260.260.2611,014
12/2/201628.6829.0028.6328.75253,729
12/2/20160.270.270.260.2611,766
12/1/201628.5728.9328.4428.65551,495
12/1/20160.270.270.260.2638,832
11/30/201627.7428.1827.7427.91500,738
11/30/20160.260.280.260.26139,380
11/29/201626.4726.9626.3726.88684,330
11/29/20160.260.270.260.2618,213
11/28/201626.7326.7826.4526.45297,321
11/28/20160.270.290.260.2642,665
11/25/201626.9627.0326.8526.96756,459
11/25/20160.260.280.250.2833,664
11/24/20160.250.270.250.2716,299
11/23/201626.4326.8926.3926.72583,388
11/23/20160.260.270.250.2527,331
11/22/201627.0927.1626.7927.04418,678
11/22/20160.250.290.250.2929,515
11/21/201626.5926.8026.5926.73296,251
11/21/20160.270.270.260.2621,732
11/18/201626.3626.4326.1526.26286,156
11/18/20160.260.260.260.2614,999
11/17/201626.7026.9426.5726.59461,978
11/17/20160.250.250.250.2535,500
11/16/201626.5426.7326.4026.48567,223
11/16/20160.250.260.250.2538,072
11/15/201626.7626.9126.6226.834,645,408
11/15/20160.260.260.250.2640,232
11/14/201626.4626.5126.1626.382,665,361
11/14/20160.260.260.250.2571,006
11/11/201627.2927.3626.9127.15474,593
11/11/20160.270.280.260.2615,998
11/10/201627.9528.1127.5127.73432,302
11/10/20160.270.280.270.2713,333
11/9/201627.6128.1927.5228.03898,252
11/9/20160.270.270.260.2613,660
11/8/201628.0428.3328.0228.21388,396
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center