$30.00 0.00 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/201630.2030.3230.0030.00242,048
8/25/20160.280.280.280.2819,499
8/24/201630.4530.5330.2730.34234,924
8/24/20160.290.290.280.2813,699
8/23/201630.6630.9730.6630.68137,083
8/23/20160.310.310.290.3053,232
8/22/201630.2930.5530.2030.46219,598
8/22/20160.280.300.270.30108,016
8/19/201630.4830.6030.2930.49258,847
8/19/20160.280.290.280.2819,333
8/18/201630.9431.4430.9031.39254,269
8/18/20160.290.290.290.2925,598
8/17/201630.7630.9130.5330.89264,167
8/17/20160.280.290.280.2830,664
8/16/201631.0031.1530.8431.06461,927
8/16/20160.290.290.270.2859,930
8/15/201630.5831.0430.5730.74273,893
8/15/20160.300.300.290.2935,166
8/12/201630.6330.6730.3830.46202,917
8/12/20160.280.300.280.3010,500
8/11/201630.0030.6329.9830.56161,910
8/11/20160.290.300.290.3030,100
8/10/201630.2630.3029.9930.05145,567
8/10/20160.300.300.270.2930,167
8/9/201630.2430.2729.8929.98150,220
8/9/20160.300.300.270.3058,316
8/8/201629.8030.1929.8030.07220,343
8/8/20160.290.330.290.308,166
8/5/201629.6629.8829.5829.79352,084
8/5/20160.290.350.290.2958,900
8/4/201629.5929.7029.4029.57307,298
8/4/20160.300.300.280.2921,166
8/3/201629.4429.7329.3629.63288,789
8/3/20160.270.300.270.3048,366
8/2/201629.8029.8229.2629.57291,224
8/2/20160.300.300.260.2723,633
8/1/201630.5330.5529.6929.70301,298
7/29/201630.2330.6930.1330.65422,633
7/29/20160.290.290.270.2726,500
7/28/201630.7030.8030.3330.53248,270
7/28/20160.290.290.270.28103,366
7/27/201631.3731.4230.7130.87277,833
7/27/20160.300.300.250.29118,117
7/26/201630.7831.0330.7330.88408,187
7/26/20160.340.350.330.3379,782
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center