Historical Stock Prices

ENI 
$16.03
*  
0.16
 negative 
0.99%
Get ENI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 16.12 16.22 15.97 16.03 231,962
04/16/2014 16.09 16.23 16.02 16.19 401,094
04/15/2014 15.96 16.05 15.76 16.04 682,074
04/14/2014 15.95 16.035 15.869 16 1,020,228
04/11/2014 15.86 15.92 15.67 15.85 682,490
04/10/2014 15.93 15.97 15.83 15.9 731,842
04/09/2014 15.85 15.93 15.61 15.82 599,376
04/08/2014 15.74 15.91 15.63 15.83 879,349
04/07/2014 15.51 15.66 15.39 15.59 872,317
04/04/2014 15.6 15.81 15.485 15.52 632,877
04/03/2014 15.64 15.7 15.44 15.5 764,761
04/02/2014 15.59 15.66 15.42 15.64 707,415
04/01/2014 15.53 15.61 15.35 15.59 646,879
03/31/2014 15.18 15.551 15.14 15.53 1,032,254
03/28/2014 15.27 15.39 15.12 15.21 828,824
03/27/2014 14.68 15.36 14.6 15.23 773,779
03/26/2014 14.74 14.79 14.6 14.63 604,426
03/25/2014 14.18 14.67 14.18 14.66 1,047,435
03/24/2014 14.25 14.31 13.975 14.1 946,116
03/21/2014 14.2 14.53 14.145 14.17 954,705
03/20/2014 13.91 14.15 13.74 14.12 750,110
03/19/2014 14.28 14.31 13.83 13.91 518,478
03/18/2014 13.99 14.37 13.91 14.34 501,475
03/17/2014 13.94 13.95 13.8 13.94 283,563
03/14/2014 13.88 14.02 13.8 13.87 952,864
03/13/2014 14 14.02 13.76 13.93 465,143
03/12/2014 13.88 14.06 13.81 13.89 568,593
03/11/2014 13.7 13.95 13.7 13.9 729,513
03/10/2014 13.7 13.79 13.56 13.64 601,364
03/07/2014 14.08 14.1 13.75 13.8 466,212
03/06/2014 14.12 14.16 13.93 14.09 622,520
03/05/2014 14.32 14.33 13.97 14.04 538,694
03/04/2014 14.27 14.32 14.2 14.31 371,177
03/03/2014 14.1 14.21 13.96 14.17 678,863
02/28/2014 14.24 14.26 14.09 14.23 520,283
02/27/2014 14.21 14.27 14.005 14.24 337,035
02/26/2014 14.05 14.26 14.04 14.25 835,623
02/25/2014 14.01 14.07 13.86 14 904,102
02/24/2014 13.98 14.09 13.78 13.99 576,874
02/21/2014 14.02 14.13 13.93 13.97 595,132
02/20/2014 14.05 14.33 13.97 14.04 1,066,814
02/19/2014 14.36 14.41 14.03 14.07 841,472
02/18/2014 14.81 14.81 14.42 14.44 1,127,393
02/14/2014 14.5 14.78 14.5 14.75 731,007
02/13/2014 14.29 14.54 14.185 14.49 855,841
02/12/2014 14.15 14.44 14.14 14.4 898,810
02/11/2014 13.75 14.06 13.75 14.03 885,284
02/10/2014 13.51 13.78 13.51 13.7 998,596
02/07/2014 13.49 13.75 13.32 13.52 1,076,496
02/06/2014 13.24 13.56 13.24 13.46 1,186,059
02/05/2014 13.46 13.54 13.075 13.12 952,353
02/04/2014 13.35 13.71 13.29 13.54 953,511
02/03/2014 13.28 13.51 13.22 13.22 925,834
01/31/2014 13.25 13.52 13.18 13.27 857,769
01/30/2014 13.52 13.89 13.229 13.36 1,396,270
01/29/2014 13.58 13.61 13.11 13.22 628,857
01/28/2014 13.79 13.89 13.63 13.73 652,501
01/27/2014 14.06 14.27 13.565 13.85 639,667
01/24/2014 14.56 14.58 14.05 14.24 827,588
01/23/2014 14.92 14.99 14.52 14.7 423,697
01/22/2014 14.71 15.05 14.67 15.05 532,125
01/21/2014 15 15.01 14.61 14.81 664,851
01/17/2014 14.95 15.15 14.83 15.13 315,972
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 your brokers before you trade


Want to trade FX?