Historical Stock Prices

ENI 
$18.43
*  
0.33
1.82%
Get ENI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ENI now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 18.25 18.43 18.25 18.43 1,030,525
04/23/2015 17.55 18.14 17.54 18.1 1,726,991
04/22/2015 17.6 17.61 17.455 17.56 1,104,196
04/21/2015 17.66 17.78 17.5 17.65 959,688
04/20/2015 17.19 17.62 17.16 17.56 1,126,777
04/17/2015 17.22 17.39 17.11 17.15 891,571
04/16/2015 17.28 17.43 17.09 17.39 707,299
04/15/2015 17.16 17.43 17.1 17.28 1,042,776
04/14/2015 17.17 17.23 17.1 17.17 887,960
04/13/2015 17.03 17.188 16.98 17.16 1,819,564
04/10/2015 16.93 17.09 16.8801 17.09 574,280
04/09/2015 16.94 17.07 16.89 17.02 712,306
04/08/2015 17 17.05 16.9 16.96 743,718
04/07/2015 16.69 17.04 16.635 16.94 1,291,199
04/06/2015 16.59 16.85 16.59 16.73 564,039
04/02/2015 16.5 16.59 16.47 16.51 340,338
04/01/2015 16.35 16.47 16.3 16.42 778,818
03/31/2015 16.2 16.3603 16.2 16.26 971,357
03/30/2015 16.26 16.31 16.14 16.22 358,531
03/27/2015 16.05 16.23 16.05 16.19 510,085
03/26/2015 16.15 16.37 16.03 16.03 675,101
03/25/2015 16.4 16.46 16.21 16.3 852,024
03/24/2015 16.14 16.41 16.09 16.32 761,302
03/23/2015 16.1 16.2 15.96 16.12 834,137
03/20/2015 15.76 16.12 15.71 15.98 570,195
03/19/2015 15.72 15.84 15.59 15.62 526,834
03/18/2015 15.48 15.885 15.4 15.84 744,592
03/17/2015 15.41 15.54 15.25 15.48 683,144
03/16/2015 15.68 15.76 15.41 15.46 441,505
03/13/2015 15.74 15.78 15.53 15.6 1,006,599
03/12/2015 15.87 15.95 15.81 15.86 628,229
03/11/2015 15.67 15.78 15.6 15.74 823,589
03/10/2015 15.61 15.71 15.6 15.67 639,360
03/09/2015 15.63 15.75 15.58 15.72 343,541
03/06/2015 15.8 15.93 15.56 15.6 1,322,120
03/05/2015 15.84 16.2 15.84 15.89 1,198,306
03/04/2015 16.15 16.31 15.86 15.86 998,858
03/03/2015 16.25 16.38 16.215 16.25 537,892
03/02/2015 16.4 16.536 16.17 16.28 710,081
02/27/2015 16.23 16.58 16.23 16.45 648,464
02/26/2015 16.53 16.53 16.21 16.27 452,306
02/25/2015 16.4 16.49 16.29 16.43 287,938
02/24/2015 16.4 16.547 16.21 16.46 503,235
02/23/2015 16.25 16.35 16.2 16.28 329,599
02/20/2015 16.2 16.32 16.15 16.25 208,191
02/19/2015 16.08 16.32 16.08 16.26 309,893
02/18/2015 16.07 16.34 16.04 16.21 404,185
02/17/2015 16.22 16.22 15.95 16.05 316,196
02/13/2015 15.98 16.27 15.98 16.2 369,946
02/12/2015 15.78 16.09 15.636 15.96 446,459
02/11/2015 15.61 15.79 15.45 15.59 389,582
02/10/2015 15.57 15.79 15.49 15.73 323,498
02/09/2015 15.44 15.76 15.296 15.6 250,377
02/06/2015 15.96 16 15.37 15.42 373,360
02/05/2015 15.72 16.055 15.59 16.02 313,837
02/04/2015 15.98 16.1497 15.74 15.74 632,889
02/03/2015 15.55 16.03 15.55 15.98 452,014
02/02/2015 15.43 15.545 15.3 15.46 495,654
01/30/2015 15.22 15.47 15.15 15.25 523,719
01/29/2015 15.61 15.72 15.47 15.65 494,426
01/28/2015 15.89 16.1299 15.6 15.62 341,576
01/27/2015 15.88 16.005 15.736 15.93 554,273
01/26/2015 15.99 16.065 15.87 16.06 318,480
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?