ENI Shs Sponsored American Deposit Receipt Repr 2 Shs $48.99

down -0.04


20/8/2014 04:02 PM  |  NYSE : E  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

E historical data

Date Open High Low Close Volume
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
8/8/20140.880.900.860.88617,428
8/7/201449.8049.8048.3448.81301,371
8/7/20140.910.910.880.88318,585
8/6/201449.1949.7049.1949.34163,110
8/6/20140.900.910.900.91109,654
8/5/201449.9650.0149.2249.48197,806
8/5/20140.900.910.900.90357,315
8/4/201450.7350.9250.4050.90165,302
8/1/201451.1851.3150.3050.45208,246
8/1/20140.900.910.890.91742,660
7/31/201451.2751.3750.8050.80282,373
7/31/20140.910.910.890.91538,234
7/30/201452.7552.7551.8352.25246,830
7/30/20140.900.920.900.92433,926
7/29/201453.0653.4052.9653.1994,010
7/29/20140.890.910.880.90607,095
7/28/201453.0253.1352.6152.75112,322
7/28/20140.970.970.900.921,647,238
7/25/201453.1853.2952.8653.02597,382
7/25/20140.980.980.960.98243,313
7/24/201453.7054.0953.4854.03153,801
7/24/20140.971.010.960.971,319,780
7/23/201453.7053.7653.2153.42154,924
7/23/20140.920.970.920.961,709,025
7/22/201452.8453.4852.7953.48167,084
7/22/20140.920.920.910.92223,652
7/21/201452.2252.4352.1552.27185,930
7/21/20140.900.920.900.90256,103
7/18/201452.5353.3352.3653.29214,256
7/18/20140.900.910.890.9053,270
7/17/201453.3153.5352.6952.81214,569
7/17/20140.900.910.900.90148,600
7/16/201453.3053.9652.9053.96434,707
7/16/20140.910.920.890.90176,335
7/15/201453.1153.1852.4352.55174,650
7/15/20140.900.910.900.90230,612
7/14/201453.2853.4953.2553.3689,763
7/14/20140.910.930.900.90481,988
7/11/201452.9152.9452.5352.8598,182
7/11/20140.910.910.900.90335,122
7/10/201452.7453.0352.5352.80247,485
7/10/20140.870.900.870.901,308,861
7/9/201453.9554.2853.8254.20224,057
7/9/20140.890.900.890.90163,931
7/8/201453.9153.9251.7553.59486,668
7/8/20140.900.900.860.89510,954
7/7/201454.9554.9654.4054.74116,401
7/7/20140.910.910.890.90237,986
7/4/20140.900.910.900.9196,961
7/3/201455.5355.7055.3055.3075,063
7/3/20140.900.910.900.90456,483
7/2/201455.1155.2554.8155.18120,418
7/2/20140.900.910.890.89374,740
7/1/201454.8555.2454.6954.93131,491
6/30/201454.3154.9454.3154.90388,566
6/30/20140.900.900.890.90200,160
6/27/201454.5154.5754.1254.26302,053
6/27/20140.880.900.880.8982,360
6/26/201454.4754.4753.6854.04417,781
6/26/20140.890.910.890.89342,830
6/25/201454.2854.6854.2254.54493,633
6/25/20140.900.900.870.89219,545
6/24/201454.4854.5854.0054.00164,296
6/24/20140.920.920.890.89300,348
6/23/201454.4154.6254.1654.57209,416
6/23/20140.930.930.900.92271,118
6/20/201454.5354.7953.9854.14218,649
6/20/20140.940.970.910.92582,492
6/19/201454.3054.6454.1954.19214,816
6/19/20140.890.930.890.932,378,190
6/18/201453.1653.6653.0253.66144,136
6/18/20140.870.890.860.88763,302
6/17/201452.4153.0052.3053.00342,593
6/17/20140.810.890.810.861,803,784
6/16/201453.2553.5153.0353.37175,152
6/16/20140.800.810.790.80447,655
6/13/201452.8953.1252.7753.11204,239
6/13/20140.810.830.780.821,167,071
6/12/201452.0552.2751.8851.88230,023
6/12/20140.860.860.820.82789,729
6/11/201451.7751.8051.4751.80411,518
6/11/20140.870.870.850.85294,402
6/10/201451.8652.2551.8052.25195,728
Trading Center