$36.35 +0.53 (%) ENI Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

May. 27, 2015 | 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
5/27/201535.7336.4135.7036.35159,842
5/27/20150.230.230.220.23204,245
5/26/201535.9836.0235.6435.82225,728
5/26/20150.240.240.230.23149,000
5/25/20150.240.240.230.23351,379
5/22/201537.2137.2236.9536.95117,224
5/22/20150.230.240.230.24336,908
5/21/201537.2237.6837.1937.68137,880
5/21/20150.240.240.230.24270,260
5/20/201537.0537.4837.0037.42198,194
5/20/20150.240.240.220.23676,221
5/19/201537.3237.3537.1537.29247,323
5/19/20150.250.250.240.24337,800
5/18/201537.2937.3837.0737.38227,739
5/15/201537.6238.0037.3938.00283,438
5/15/20150.250.250.240.25202,178
5/14/201539.0539.3338.8939.29430,240
5/14/20150.260.260.250.25479,241
5/13/201538.9538.9538.2538.25294,931
5/13/20150.260.260.250.25484,700
5/12/201538.1638.3638.0738.30274,264
5/12/20150.250.270.250.27207,157
5/11/201538.2238.3438.0038.00209,496
5/11/20150.270.270.250.25547,716
5/8/201538.3638.9038.1238.90177,995
5/8/20150.280.280.270.27334,894
5/7/201537.8837.9037.3737.62436,832
5/7/20150.280.280.280.2833,600
5/6/201538.4638.8038.3738.37264,613
5/6/20150.280.290.270.28229,000
5/5/201538.4038.5538.0038.26290,496
5/5/20150.290.290.280.28166,140
5/4/201539.0339.1138.6038.66176,784
5/4/20150.290.290.280.28121,000
5/1/201538.5338.9738.2938.68139,541
5/1/20150.290.290.280.29190,200
4/30/201538.2938.6638.1338.43282,794
4/30/20150.290.290.290.2957,423
4/29/201538.0038.6437.8738.22217,177
4/29/20150.280.290.280.29150,800
4/28/201538.2938.3538.0338.17199,697
4/28/20150.290.290.280.2892,700
4/27/201537.6338.0037.6137.70323,409
4/27/20150.290.290.280.28159,540
4/24/201537.0237.1136.7036.82347,592
4/24/20150.280.290.280.2940,000
4/23/201536.5237.1636.5037.08441,872
4/23/20150.280.290.280.29296,117
4/22/201536.3936.6236.1036.62503,226
4/22/20150.290.290.280.2833,457
4/21/201536.4436.6036.1736.19739,311
4/21/20150.290.290.280.29139,023
4/20/201536.1936.7436.1036.501,342,382
4/20/20150.310.310.280.28390,962
4/17/201536.2136.6136.0836.461,546,095
4/17/20150.290.300.290.29122,085
4/16/201537.1437.3736.8437.23388,428
4/16/20150.300.300.290.29175,685
4/15/201537.0137.4936.8037.43719,754
4/15/20150.280.310.280.30463,260
4/14/201536.2436.6536.2136.62279,216
4/14/20150.280.290.280.28295,738
4/13/201536.2236.2635.9536.04159,516
4/13/20150.280.280.280.2836,160
4/10/201535.9836.1435.8936.07250,437
4/10/20150.280.280.280.28121,790
4/9/201536.1236.1935.9336.14242,329
4/9/20150.280.280.280.28449,121
4/8/201536.6236.6935.9936.01273,627
4/8/20150.280.290.280.28162,400
4/7/201535.9536.3335.8736.04196,188
4/7/20150.280.290.280.28160,480
4/6/201535.5535.8235.3935.43254,559
4/6/20150.260.280.260.28208,544
4/2/201535.0535.2234.7935.09112,156
4/2/20150.260.280.260.27127,300
4/1/201534.8935.0734.6034.94187,199
4/1/20150.270.280.260.27264,936
3/31/201534.4534.7434.4234.61205,949
3/31/20150.300.300.240.281,046,134
3/30/201534.9135.1234.8134.81163,972
3/30/20150.300.310.300.31115,702
3/27/201534.6335.0034.4834.80141,713
3/27/20150.310.310.300.31107,700
3/26/201535.4935.5034.6734.81194,943
3/26/20150.300.310.290.31147,410
3/25/201535.3035.3534.9335.06186,618
3/25/20150.290.310.290.3056,680
3/24/201535.3135.3434.9134.91236,152
3/24/20150.310.310.290.31256,705
3/23/201535.4035.4434.9735.29162,623
3/23/20150.310.310.300.30149,088
3/20/201534.3235.2534.2534.78536,352
3/20/20150.300.310.300.3037,468
3/19/201533.3333.5633.1133.19390,851
3/19/20150.290.290.290.29183,280
3/18/201532.9933.8232.8633.64879,837
3/18/20150.280.300.280.30196,850
3/17/201532.5832.6032.2332.30769,877
3/17/20150.300.300.280.30161,415
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center