ENI S.p.A. Historical Stock Prices

$49.45
*  
0.46
0.94%
Get E Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading E now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    E After Hours
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  49.13  49.60  49.11  49.45 119,176
08/20/2014 48.78 49.05 48.58 48.99 144,853
08/19/2014 48.85 49.34 48.83 49.03 173,017
08/18/2014 49.21 49.24 48.9 49.02 162,492
08/15/2014 49.43 49.79 48.75 49.32 199,334
08/14/2014 49.28 49.3 48.98 49.16 227,682
08/13/2014 48.75 48.84 48.49 48.64 288,055
08/12/2014 48.77 48.81 48.2499 48.55 635,229
08/11/2014 48.73 49.23 48.71 49.22 147,513
08/08/2014 49.14 49.25 48.58 49.25 196,290
08/07/2014 49.8 49.8 48.34 48.81 301,371
08/06/2014 49.19 49.7 49.19 49.34 163,110
08/05/2014 49.96 50.01 49.22 49.48 197,806
08/04/2014 50.73 50.92 50.4 50.9 165,302
08/01/2014 51.18 51.31 50.297 50.45 208,246
07/31/2014 51.27 51.37 50.8 50.8 281,957
07/30/2014 52.75 52.75 51.83 52.25 246,830
07/29/2014 53.06 53.4 52.96 53.19 94,010
07/28/2014 53.02 53.13 52.61 52.75 112,322
07/25/2014 53.18 53.29 52.86 53.02 597,382
07/24/2014 53.7 54.0899 53.48 54.03 153,801
07/23/2014 53.7 53.76 53.21 53.42 154,924
07/22/2014 52.84 53.48 52.7901 53.48 167,084
07/21/2014 52.22 52.43 52.15 52.27 185,930
07/18/2014 52.53 53.33 52.36 53.29 214,256
07/17/2014 53.31 53.53 52.69 52.81 214,569
07/16/2014 53.3 53.96 52.9 53.96 434,707
07/15/2014 53.11 53.18 52.43 52.55 174,650
07/14/2014 53.28 53.49 53.25 53.36 89,763
07/11/2014 52.91 52.94 52.5301 52.85 98,182
07/10/2014 52.74 53.03 52.53 52.8 247,485
07/09/2014 53.95 54.28 53.82 54.2 224,057
07/08/2014 53.91 53.92 51.75 53.59 486,668
07/07/2014 54.95 54.96 54.4 54.74 116,401
07/03/2014 55.53 55.7 55.3 55.3 75,063
07/02/2014 55.11 55.25 54.81 55.18 120,418
07/01/2014 54.85 55.24 54.69 54.93 131,491
06/30/2014 54.31 54.94 54.31 54.9 388,566
06/27/2014 54.51 54.57 54.12 54.26 302,053
06/26/2014 54.47 54.47 53.68 54.04 417,781
06/25/2014 54.28 54.68 54.22 54.54 493,633
06/24/2014 54.48 54.58 54 54 164,296
06/23/2014 54.41 54.62 54.16 54.57 209,416
06/20/2014 54.53 54.79 53.98 54.14 218,649
06/19/2014 54.3 54.64 54.19 54.19 214,816
06/18/2014 53.16 53.66 53.02 53.66 144,136
06/17/2014 52.41 53 52.3 53 342,593
06/16/2014 53.25 53.51 53.03 53.37 175,152
06/13/2014 52.89 53.1199 52.77 53.11 204,239
06/12/2014 52.05 52.27 51.88 51.88 230,023
06/11/2014 51.77 51.8 51.47 51.8 411,518
06/10/2014 51.86 52.25 51.8 52.25 195,728
06/09/2014 51.86 52.25 51.79 52.25 213,383
06/06/2014 51.88 51.938 51.663 51.91 127,510
06/05/2014 51.3 51.82 51.08 51.72 173,037
06/04/2014 50.75 50.86 50.624 50.8 86,914
06/03/2014 51.32 51.56 51.29 51.37 217,124
06/02/2014 51.1 51.46 50.98 51.46 156,381
05/30/2014 51.28 51.35 50.83 50.83 165,593
05/29/2014 51.23 51.31 51.04 51.18 114,093
05/28/2014 51.32 51.5 51.11 51.11 151,494
05/27/2014 51.52 51.67 51.27 51.42 207,450
05/23/2014 50.59 51.33 50.49 51.22 306,842
05/22/2014 50.18 50.28 50.004 50.25 106,109
05/21/2014 50.12 50.49 50.08 50.37 215,791
05/20/2014 49.17 49.32 49 49.21 143,387
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?