ENI Shs Sponsored American Deposit Receipt Repr 2 Shs $53.13

down -0.90


25/7/2014 12:15 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
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
6/10/20140.860.870.860.87187,913
6/9/201451.8652.2551.7952.25213,383
6/9/20140.880.890.860.86250,935
6/6/201451.8851.9451.6651.91127,510
6/6/20140.870.880.860.88147,427
6/5/201451.3051.8251.0851.72173,037
6/5/20140.880.890.860.86402,732
6/4/201450.7550.8650.6250.8086,914
6/4/20140.850.880.850.88754,415
6/3/201451.3251.5651.2951.37217,124
6/3/20140.870.890.850.85599,666
6/2/201451.1051.4650.9851.46156,381
6/2/20140.890.890.880.88345,507
5/30/201451.2851.3550.8350.83165,593
5/30/20140.900.910.890.90252,675
5/29/201451.2351.3151.0451.18114,093
5/29/20140.910.910.890.89221,509
5/28/201451.3251.5051.1151.11151,494
5/28/20140.930.930.900.90742,853
5/27/201451.5251.6751.2751.42207,450
5/27/20140.920.930.900.92465,641
5/26/20140.930.940.890.90254,465
5/23/201450.5951.3350.4951.22306,842
5/23/20140.900.930.890.92430,362
5/22/201450.1850.2850.0050.25106,109
5/22/20140.870.900.870.90395,168
5/21/201450.1250.4950.0850.37215,791
5/21/20140.890.900.850.87893,316
5/20/201449.1749.3249.0049.21143,387
5/20/20140.920.930.880.891,162,356
5/19/201449.7150.0049.5149.63166,885
5/16/201450.9251.2950.6051.29176,776
5/16/20140.940.950.930.93740,890
5/15/201451.2051.2850.5350.53175,566
5/15/20140.950.970.930.93872,550
5/14/201451.5051.8851.4851.52204,338
5/14/20140.980.990.950.961,139,923
Trading Center