$42.00 -0.39 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 26, 2014 | 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
11/26/201442.0242.1241.8742.00187,450
11/26/20140.550.550.510.51584,410
11/25/201442.6842.8642.3942.39323,156
11/25/20140.550.550.520.55564,779
11/24/201442.8243.0142.4442.44188,925
11/24/20140.560.570.550.55169,980
11/21/201442.2742.6442.1842.64313,874
11/21/20140.580.580.560.56205,497
11/20/201441.1941.3841.0941.28178,384
11/20/20140.560.580.550.58389,427
11/19/201441.5641.5841.0541.40186,211
11/19/20140.590.590.570.58520,175
11/18/201441.1741.6640.9641.13278,511
11/18/20140.600.600.580.58268,405
11/17/201440.6440.9340.3740.80233,823
11/17/20140.580.600.580.60292,454
11/14/201440.0340.8539.9740.85240,523
11/14/20140.580.590.560.591,239,763
11/13/201439.9040.3539.7840.19398,693
11/13/20140.560.590.550.581,237,188
11/12/201440.3740.6240.0340.31297,739
11/12/20140.650.650.640.65110,180
11/11/201440.9341.5240.8241.52199,424
11/11/20140.650.650.640.6479,000
11/10/201441.2341.3540.9040.91231,895
11/10/20140.650.660.640.65202,315
11/7/201440.6241.0240.5041.02332,207
11/7/20140.640.670.640.65173,125
11/6/201441.2541.4040.6541.17187,850
11/6/20140.630.670.630.67650,929
11/5/201440.8541.1740.6241.07256,385
11/5/20140.630.640.630.63594,241
11/4/201440.7440.8040.1540.36447,623
11/4/20140.680.680.640.651,246,403
11/3/201442.0942.1941.5741.78325,219
11/3/20140.680.680.660.66120,073
10/31/201442.2342.6341.8142.501,010,804
10/31/20140.680.690.670.67472,644
10/30/201441.6241.9941.4341.99202,278
10/30/20140.660.690.660.69345,655
10/29/201442.2942.4041.0941.40338,001
10/29/20140.680.700.660.661,154,487
10/28/201441.8542.0841.4142.06500,319
10/28/20140.700.700.680.69242,900
10/27/201441.1341.4740.7440.79268,034
10/27/20140.700.710.690.70466,200
10/24/201441.7241.9441.4741.71331,782
10/24/20140.700.700.680.70137,088
10/23/201441.5442.2141.4341.77264,963
10/23/20140.690.700.690.69186,805
10/22/201441.3041.7641.0041.00251,148
10/22/20140.700.700.680.68600,071
10/21/201441.3741.8541.0341.81256,266
10/21/20140.670.680.670.68427,545
10/20/201440.8641.0740.6041.03235,023
10/20/20140.650.670.630.66699,617
10/17/201441.6241.8341.3741.40637,833
10/17/20140.650.650.620.64574,236
10/16/201440.0741.0939.8940.76499,929
10/16/20140.560.620.530.601,178,032
10/15/201441.1741.4540.2641.10483,184
10/15/20140.580.580.550.571,157,952
10/14/201442.0342.1141.3941.50236,405
10/14/20140.620.620.580.582,887,977
10/13/201442.6042.7841.7741.77173,296
10/10/201442.2342.3041.7042.03385,662
10/10/20140.710.710.640.65885,052
10/9/201443.5743.6642.7042.70213,905
10/9/20140.710.720.700.70311,420
10/8/201443.6944.1243.2244.03273,436
10/8/20140.740.740.700.70520,458
10/7/201444.1244.1543.5243.52285,603
10/7/20140.740.750.730.73190,350
10/6/201444.6444.9144.3844.60382,320
10/6/20140.750.760.730.73569,701
10/3/201444.8544.9144.5044.62207,215
10/3/20140.720.750.720.73389,862
10/2/201446.1646.1645.1345.66239,068
10/2/20140.720.720.700.72754,565
10/1/201446.7947.5346.4846.48171,851
10/1/20140.730.730.710.71423,929
9/30/201447.1347.6747.0047.25273,254
9/30/20140.740.750.710.72336,860
9/29/201446.8047.2346.6647.23189,248
9/29/20140.720.740.700.73261,739
9/26/201446.6547.3846.5347.02122,281
9/26/20140.700.740.700.74250,580
9/25/201446.8646.9546.3546.83203,087
9/25/20140.720.720.690.70724,588
9/24/201447.1247.5746.9147.52208,519
9/24/20140.730.730.710.72492,570
9/23/201446.8147.0046.3846.75265,087
9/23/20140.680.730.680.73339,066
9/22/201447.7847.7847.0947.38800,706
9/22/20140.730.730.680.71921,188
9/19/201449.1649.2148.6048.60160,366
9/19/20140.750.760.720.751,384,870
9/18/201449.1549.3348.9449.33124,704
9/18/20140.750.780.750.76517,569
9/17/201449.0949.3848.7848.78110,155
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center