ENI S.p.A. Historical Stock Prices

$36.7544
*  
0.2656
0.72%
Get E Alerts
*Delayed - data as of Mar. 3, 2015 10:54 ET  -  Find a broker to begin trading E now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    E Real Time
 
 
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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:54  36.81  36.86  36.73  36.7544 41,399
03/02/2015 37.2 37.2204 36.73 37.02 234,826
02/27/2015 37.29 37.49 37.05 37.27 325,306
02/26/2015 37.17 37.2168 36.92 37.13 230,762
02/25/2015 37.4 37.69 37.25 37.62 245,721
02/24/2015 37.41 37.8 37.2206 37.69 292,194
02/23/2015 37.1 37.39 37.01 37.01 295,308
02/20/2015 36.8 37.64 36.7 37.64 415,807
02/19/2015 36.6 37.16 36.51 37.06 257,795
02/18/2015 36.61 37.18 36.57 37.17 571,294
02/17/2015 35.86 36.11 35.55 35.92 247,912
02/13/2015 35.99 36.31 35.9301 36.31 264,635
02/12/2015 35.18 35.74 35.18 35.62 249,719
02/11/2015 34.31 34.32 33.96 34.08 182,684
02/10/2015 35.16 35.19 34.575 34.94 225,372
02/09/2015 34.81 35.1412 34.81 35.07 307,580
02/06/2015 35.35 35.48 34.78 35.08 757,281
02/05/2015 35.22 36.02 35.13 35.98 356,124
02/04/2015 35.37 35.37 34.72 34.74 338,722
02/03/2015 35.51 36.315 35.5 36.25 664,832
02/02/2015 34.36 34.68 34.15 34.63 590,876
01/30/2015 33.78 34.31 33.55 33.9 586,233
01/29/2015 33.72 34.2 33.47 34.2 392,628
01/28/2015 34.6 34.66 33.78 33.85 512,133
01/27/2015 34.29 34.67 34.27 34.4 521,471
01/26/2015 33.58 34.35 33.5 34.25 374,212
01/23/2015 33.64 34.0504 33.36 33.58 485,831
01/22/2015 34.47 34.77 34.22 34.77 900,171
01/21/2015 33.32 34.35 33.23 34.35 327,830
01/20/2015 33.27 33.32 32.9 33.28 406,922
01/16/2015 32.8 33.68 32.75 33.52 407,502
01/15/2015 32.69 32.88 32.2 32.33 321,225
01/14/2015 32.04 32.39 31.7101 32.11 592,237
01/13/2015 32.4 32.83 32.105 32.53 665,536
01/12/2015 32.22 32.5 31.65 32.18 417,546
01/09/2015 33.04 33.1 32.09 32.27 341,764
01/08/2015 32.83 33.44 32.74 33.09 473,825
01/07/2015 32.71 32.94 32.1 32.3 613,599
01/06/2015 32.38 33.12 31.94 32.08 707,344
01/05/2015 33.22 33.25 31.8 31.96 1,028,471
01/02/2015 35 35.23 34.68 34.98 277,269
12/31/2014 34.83 34.99 34.68 34.91 326,825
12/30/2014 35.48 35.65 35.1 35.1 330,636
12/29/2014 35.59 36.05 35.45 35.63 350,753
12/26/2014 36.29 36.46 36.12 36.26 138,288
12/24/2014 36.19 36.4 35.9 36.1 87,841
12/23/2014 36.05 36.42 35.88 36.35 338,723
12/22/2014 36.29 36.29 35.64 35.9 388,040
12/19/2014 35.87 36.97 35.77 36.95 876,825
12/18/2014 35.5 35.98 35.18 35.98 420,778
12/17/2014 33.98 35.53 33.93 35.05 755,195
12/16/2014 33 34.63 32.87 34.11 513,149
12/15/2014 34.27 34.45 32.6 32.81 428,880
12/12/2014 35.02 35.08 34.04 34.07 400,614
12/11/2014 35.52 35.89 35.02 35.26 867,721
12/10/2014 36.36 36.4 35.56 35.65 682,011
12/09/2014 36.06 37.11 36 36.05 1,272,583
12/08/2014 36.91 36.95 36.32 36.32 501,161
12/05/2014 38.15 38.15 37.7 38.01 1,099,909
12/04/2014 38.33 38.33 37.89 37.89 426,967
12/03/2014 38.77 39.49 38.65 38.82 443,243
12/02/2014 38.99 39.46 38.6739 38.82 631,492
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?