$30.24 +0.31 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 7, 2016 | 03:19 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
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
11/8/20160.280.280.280.281,700
11/7/201628.3128.3628.0128.18280,668
11/7/20160.260.300.260.2780,882
11/4/201627.8628.0727.7027.86302,908
11/4/20160.280.290.260.2621,500
11/3/201628.3128.3828.0228.14374,963
11/3/20160.250.250.250.251,666
11/2/201628.6228.7128.0928.121,494,456
11/2/20160.260.270.260.2716,832
11/1/201629.0029.0328.5428.74449,500
11/1/20160.290.290.280.2812,500
10/31/201629.0629.1428.8229.08307,064
10/31/20160.290.290.290.296,666
10/28/201628.9429.4728.9229.31576,899
10/28/20160.280.320.280.30168,882
10/27/201629.7630.0529.7329.96407,804
10/27/20160.290.320.290.3035,132
10/26/201629.5029.6529.4129.47283,634
10/26/20160.330.330.320.3232,000
10/25/201629.7629.9229.5129.68232,424
10/25/20160.310.340.310.3385,098
10/24/201630.0930.1329.7629.90299,620
10/24/20160.300.310.290.3123,432
10/21/201629.6630.0129.6229.96146,324
10/21/20160.290.300.290.307,832
10/20/201629.8931.3129.7729.96473,782
10/20/20160.280.330.280.2995,739
10/19/201629.7329.9629.6529.72208,117
10/19/20160.250.280.250.2645,916
10/18/201629.7129.8529.5929.76289,895
10/18/20160.250.260.250.2658,765
10/17/201629.3029.4129.1329.33488,377
10/17/20160.260.260.260.2613,167
10/14/201629.6929.8129.3729.41869,110
10/14/20160.260.260.260.26500
10/13/201628.8729.1728.7629.07401,257
10/13/20160.260.270.260.272,100
10/12/201629.2929.3629.1229.22380,966
10/12/20160.260.260.260.267,236
10/11/201629.9729.9729.3229.38553,195
10/11/20160.260.260.260.264,165
10/10/201630.1130.4030.0830.17425,317
10/7/201629.8329.8529.5029.64301,387
10/7/20160.260.260.260.2610,175
10/6/201629.8129.9229.6429.65233,917
10/6/20160.280.280.260.2654,333
10/5/201629.7329.8729.5129.73526,636
10/5/20160.270.270.270.2740,046
10/4/201629.0629.1428.8428.94707,086
10/4/20160.280.280.280.289,434
10/3/201628.8929.0928.8028.98310,548
10/3/20160.270.270.270.2711,953
9/30/201628.9029.0128.7228.87847,561
9/30/20160.270.280.260.2615,000
9/29/201628.9129.2028.7728.91529,273
9/29/20160.280.290.270.27133,031
9/28/201628.0028.5327.6728.48747,652
9/28/20160.250.270.250.2682,271
9/27/201627.4427.7727.3527.65348,422
9/27/20160.250.250.250.2513,000
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center