$32.36 +1.25 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Aug. 27, 2015 | 01:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

E historical data

Date Open High Low Close Volume
8/26/201531.3231.3230.3031.11281,841
8/26/20150.240.260.240.25855,335
8/25/201531.3831.5830.5830.72485,208
8/25/20150.290.290.240.26315,787
8/24/201531.0831.1130.0330.70584,355
8/24/20150.300.300.260.2891,720
8/21/201532.6732.8332.0032.10188,077
8/21/20150.310.310.300.3011,831
8/20/201533.1433.2532.4032.40194,586
8/20/20150.330.330.300.31187,197
8/19/201533.5733.5832.4632.97244,246
8/19/20150.340.350.330.3349,665
8/18/201534.0534.1633.8433.90110,612
8/18/20150.350.360.350.3554,831
8/17/201534.0834.5133.9234.51103,025
8/17/20150.370.370.350.3532,679
8/14/201534.6534.7934.3434.34166,739
8/14/20150.380.390.370.3968,858
8/13/201535.0235.1534.8634.98255,674
8/13/20150.380.380.380.3813,166
8/12/201535.0335.4734.6935.26584,347
8/12/20150.350.380.350.38135,063
8/11/201535.5235.5635.1035.44399,178
8/11/20150.350.360.350.3545,042
8/10/201535.0235.8734.9835.61122,324
8/10/20150.350.350.350.3522,996
8/7/201535.2835.5335.1135.15181,440
8/7/20150.350.360.350.3525,325
8/6/201534.9135.2234.7434.98148,538
8/6/20150.380.380.360.3625,890
8/5/201534.9835.1234.8235.11229,129
8/5/20150.380.380.370.3736,697
8/4/201534.4634.5934.1434.37112,941
8/4/20150.390.390.370.3746,115
8/3/201534.9034.9834.4134.41298,354
7/31/201535.2635.2734.8535.00226,398
7/31/20150.390.400.390.4047,197
7/30/201535.0835.1934.3834.59129,715
7/30/20150.400.400.390.3941,964
7/29/201534.2234.9734.1034.64558,457
7/29/20150.410.410.400.4054,515
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
  • Showing 1-100 of 2,518 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!