$26.18 +1.18 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 12, 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
2/12/201625.7826.2525.5926.18295,064
2/12/20160.240.240.220.2210,633
2/11/201625.2625.5024.7325.00532,348
2/11/20160.210.210.210.21666
2/10/201625.7426.3125.6425.97493,616
2/10/20160.200.240.200.24417,207
2/9/201626.5826.7726.0226.22588,739
2/9/20160.210.210.210.2173,666
2/8/201627.2127.2526.8727.18555,034
2/8/20160.230.230.210.2115,163
2/5/201628.1328.2427.8227.87252,432
2/5/20160.220.230.220.23165,500
2/4/201628.4328.9928.4028.65289,465
2/4/20160.230.230.210.22133,263
2/3/201627.5528.1826.9328.15625,543
2/3/20160.240.240.240.2420,575
2/2/201627.5327.5927.0627.17269,433
2/2/20160.240.240.230.2429,500
2/1/201628.5828.7828.3628.75331,402
2/1/20160.230.250.230.2566,899
1/29/201628.9029.1528.4928.95387,022
1/29/20160.220.230.220.2367,166
1/28/201629.3929.4028.4729.00371,563
1/28/20160.220.220.210.2246,524
1/27/201628.2328.7528.1528.36323,069
1/27/20160.210.220.200.2093,000
1/26/201628.0328.6227.7928.48195,306
1/26/20160.200.220.200.2221,925
1/25/201628.0028.1627.4427.64419,165
1/25/20160.200.200.200.2028,765
1/22/201628.4428.4828.0228.44302,729
1/22/20160.190.210.190.2067,166
1/21/201626.8427.5526.5727.46407,754
1/21/20160.200.210.190.2155,000
1/20/201626.8727.0626.2226.82478,136
1/20/20160.210.210.180.20386,350
1/19/201627.6027.6927.1427.37406,787
1/19/20160.210.210.210.219,639
1/18/20160.200.240.190.2414,166
1/15/201627.7227.9327.3127.52242,118
1/15/20160.210.210.200.2019,299
1/14/201628.0928.8527.9728.81260,896
1/14/20160.220.220.210.2118,915
1/13/201627.9828.2527.4527.47421,126
1/13/20160.210.220.210.2213,332
1/12/201628.0028.0927.3927.73662,585
1/12/20160.220.230.210.2362,165
1/11/201628.1428.1627.4127.65329,494
1/11/20160.230.230.210.2150,312
1/8/201628.0728.1327.5527.55331,518
1/8/20160.220.250.220.2589,514
1/7/201627.7128.5927.7028.20395,684
1/7/20160.220.230.220.2387,191
1/6/201628.2828.4728.1828.47199,964
1/6/20160.230.230.220.2221,275
1/5/201629.2229.2828.8529.19250,200
1/5/20160.230.230.220.2354,657
1/4/201629.3929.5628.8929.42431,822
1/4/20160.240.240.240.2420,000
12/31/201529.5729.9929.5529.80197,027
12/31/20150.230.250.230.2546,800
12/30/201530.3330.4529.8730.02233,717
12/30/20150.230.250.220.23102,072
12/29/201530.4730.7630.3530.69431,743
12/29/20150.220.250.220.2475,230
12/28/201530.4430.6930.3230.44251,946
12/24/201530.7330.7330.3930.59124,150
12/24/20150.220.230.220.23127,515
12/23/201530.0230.7629.9930.76442,330
12/23/20150.210.220.210.22107,863
12/22/201529.5429.8129.3229.56381,807
12/22/20150.210.210.210.2143,831
12/21/201529.6629.8429.0129.30466,270
12/21/20150.210.210.210.2151,318
12/18/201529.4529.4529.0529.28850,679
12/18/20150.210.210.210.2159,723
12/17/201530.0930.1329.6229.62286,540
12/17/20150.210.210.200.2097,183
12/16/201530.3530.4729.9430.27390,526
12/16/20150.210.220.210.2144,364
12/15/201529.6230.2029.6229.98402,694
12/15/20150.210.210.200.21343,263
12/14/201529.4729.5729.1229.41455,601
12/14/20150.200.220.200.20212,579
12/11/201530.1330.2229.5429.75221,844
12/11/20150.210.210.200.2156,898
12/10/201530.5530.8430.3830.42208,726
12/10/20150.230.230.210.2199,232
12/9/201530.7031.1730.4130.61283,103
12/9/20150.230.240.230.230
12/8/201530.2930.6730.0330.06251,463
12/8/20150.250.250.230.2464,666
12/7/201531.0031.0530.6830.95319,823
12/7/20150.270.290.250.2597,149
12/4/201531.8431.9731.5931.80368,132
12/4/20150.260.290.260.270
12/3/201532.6232.6332.0232.15351,755
12/3/20150.270.280.260.260
12/2/201532.5832.7832.2232.22308,020
12/2/20150.280.280.270.2731,340
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center