ENI S.p.A. Historical Stock Prices

$42.64
*  
1.36
3.29%
Get E Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading E now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    E Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  42.27  42.64  42.18  42.64 313,874
11/21/2014 42.27 42.64 42.18 42.64 313,874
11/20/2014 41.19 41.38 41.09 41.28 178,384
11/19/2014 41.56 41.58 41.05 41.4 186,211
11/18/2014 41.17 41.66 40.96 41.13 278,511
11/17/2014 40.64 40.93 40.37 40.8 233,823
11/14/2014 40.03 40.85 39.97 40.85 240,523
11/13/2014 39.9 40.35 39.78 40.19 398,693
11/12/2014 40.37 40.62 40.03 40.31 297,739
11/11/2014 40.93 41.52 40.82 41.52 199,424
11/10/2014 41.23 41.35 40.9 40.91 231,895
11/07/2014 40.62 41.02 40.5 41.02 332,207
11/06/2014 41.25 41.3999 40.65 41.17 187,850
11/05/2014 40.85 41.17 40.62 41.07 256,385
11/04/2014 40.74 40.8 40.15 40.36 447,623
11/03/2014 42.09 42.1899 41.57 41.78 325,219
10/31/2014 42.23 42.63 41.81 42.5 1,010,804
10/30/2014 41.62 41.99 41.43 41.99 202,278
10/29/2014 42.29 42.4 41.09 41.4 338,001
10/28/2014 41.85 42.08 41.41 42.06 500,319
10/27/2014 41.13 41.47 40.74 40.79 268,034
10/24/2014 41.72 41.94 41.47 41.71 331,782
10/23/2014 41.54 42.21 41.43 41.77 264,963
10/22/2014 41.3 41.76 41 41 251,148
10/21/2014 41.37 41.85 41.03 41.81 256,266
10/20/2014 40.86 41.07 40.6 41.03 235,023
10/17/2014 41.62 41.83 41.37 41.4 637,833
10/16/2014 40.07 41.09 39.89 40.76 499,929
10/15/2014 41.17 41.45 40.26 41.1 483,184
10/14/2014 42.03 42.11 41.39 41.5 236,405
10/13/2014 42.6 42.78 41.77 41.77 173,296
10/10/2014 42.23 42.3 41.7 42.03 385,662
10/09/2014 43.57 43.66 42.7 42.7 213,905
10/08/2014 43.69 44.117 43.22 44.03 273,436
10/07/2014 44.12 44.15 43.52 43.52 285,603
10/06/2014 44.64 44.9099 44.38 44.6 382,320
10/03/2014 44.85 44.91 44.5 44.62 207,215
10/02/2014 46.16 46.16 45.13 45.66 239,068
10/01/2014 46.79 47.53 46.48 46.48 171,851
09/30/2014 47.13 47.67 47 47.25 273,254
09/29/2014 46.8 47.23 46.66 47.23 189,248
09/26/2014 46.65 47.38 46.53 47.02 122,281
09/25/2014 46.86 46.95 46.35 46.83 203,087
09/24/2014 47.12 47.57 46.91 47.52 208,519
09/23/2014 46.81 47.004 46.38 46.75 265,087
09/22/2014 47.78 47.78 47.09 47.38 800,706
09/19/2014 49.16 49.21 48.6 48.6 160,196
09/18/2014 49.15 49.33 48.94 49.33 124,704
09/17/2014 49.09 49.38 48.78 48.78 109,414
09/16/2014 48.53 49.11 48.49 49.11 332,928
09/15/2014 47.89 48.4 47.75 48.4 169,366
09/12/2014 48.49 48.71 48.262 48.58 175,136
09/11/2014 48.28 48.89 48.25 48.78 250,861
09/10/2014 49.42 49.52 48.87 49.51 231,181
09/09/2014 49.31 49.82 49.15 49.82 271,639
09/08/2014 50.13 50.15 49.5 49.53 133,288
09/05/2014 50.48 50.83 50.18 50.69 151,258
09/04/2014 50.53 50.88 50.41 50.52 259,314
09/03/2014 50.42 50.68 50.3 50.58 165,256
09/02/2014 49.88 49.96 49.67 49.92 133,480
08/29/2014 49.76 49.92 49.13 49.86 199,758
08/28/2014 49.69 49.79 49.23 49.55 156,041
08/27/2014 50.22 50.48 49.86 50.3 113,594
08/26/2014 50.01 50.33 49.99 50.05 120,313
08/25/2014 49.13 49.74 49.04 49.65 168,540
08/22/2014 48.95 48.97 48.4596 48.95 201,463
08/21/2014 49.13 49.6 49.11 49.45 120,957
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?