ENI (E)

39.36 +0.10  +0.25%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

ENI Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 39.00 39.55 38.99 39.36 299876
May 24, 2012 39.42 39.65 38.99 39.26 525668
May 23, 2012 39.24 39.32 38.37 39.19 866784
May 22, 2012 40.42 40.73 39.93 40.14 833083
May 21, 2012 39.08 39.70 38.92 39.66 762087
May 18, 2012 40.64 40.72 40.13 40.27 718441
May 17, 2012 40.61 40.80 40.21 40.29 498880
May 16, 2012 41.23 41.51 40.70 40.70 619367
May 15, 2012 41.46 41.74 40.97 41.04 642058
May 14, 2012 41.82 42.42 41.74 42.15 675976
May 11, 2012 43.05 43.78 42.99 43.22 769199
May 10, 2012 43.22 43.30 42.62 42.78 603522
May 9, 2012 42.28 43.05 42.15 42.73 610325
May 8, 2012 43.50 43.56 42.73 43.37 632252
May 7, 2012 42.91 43.61 42.88 43.57 490205
May 4, 2012 43.31 43.45 42.60 42.70 410343
May 3, 2012 44.17 44.33 43.68 43.78 434740
May 2, 2012 43.83 44.10 43.60 44.10 794873
May 1, 2012 44.62 44.88 44.40 44.76 604883
April 30, 2012 44.54 44.73 44.24 44.56 332952
April 27, 2012 45.00 45.12 44.65 44.82 533071
April 26, 2012 43.30 44.10 43.15 44.05 337163
April 25, 2012 43.96 44.11 43.29 43.60 350165
April 24, 2012 42.61 43.23 42.55 42.89 426103
April 23, 2012 42.38 42.47 41.93 42.40 500715
April 20, 2012 43.29 43.96 43.27 43.53 456697
April 19, 2012 42.92 43.24 42.45 42.61 668819
April 18, 2012 43.52 43.93 43.45 43.55 301727
April 17, 2012 44.09 44.27 43.67 44.07 500860
April 16, 2012 43.38 43.43 42.72 43.05 522000
April 13, 2012 43.04 43.06 42.17 42.28 984239
April 12, 2012 42.88 43.67 42.87 43.60 665938
April 11, 2012 43.52 43.72 42.96 43.00 726936
April 10, 2012 43.97 44.12 42.87 43.05 1506775
April 9, 2012 44.25 44.77 44.12 44.53 367898
April 5, 2012 44.61 45.05 44.58 44.71 396716
April 4, 2012 45.59 45.72 44.97 45.24 645075
April 3, 2012 47.09 47.23 46.14 46.47 509801
April 2, 2012 46.37 47.17 46.25 46.96 794612
March 30, 2012 46.83 47.00 46.34 46.82 652635
March 29, 2012 46.24 46.58 46.04 46.56 583915
March 28, 2012 47.71 47.73 46.74 46.99 808780
March 27, 2012 47.48 47.63 47.15 47.22 1301136
March 26, 2012 48.12 48.58 48.03 48.54 617602
March 23, 2012 46.76 47.36 46.40 47.29 1154959
March 22, 2012 46.87 47.38 46.72 47.32 721012
March 21, 2012 48.37 48.42 47.92 48.16 540012
March 20, 2012 48.97 49.65 48.35 48.75 435166
March 19, 2012 48.97 49.65 48.94 49.44 690912
March 16, 2012 48.30 49.01 48.22 48.65 553303
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

E News

Surprise! A Cooler Summer for Pump Prices
May 25, 7:00AM Investor Place
Stocks trading ex-dividend one week from today: http://stks.co/3oBS $VLO $AGO $ALV $E $CSL $LTC $LUX $MAT ...
about 15 days ago by DynamicDividend
[$$] Norway's Statoil Signs Arctic Deal With Russia's Rosneft
May 06, 10:52PM The Wall Street Journal
Is the Italy ETF (EWI) Next?
May 03, 4:55PM Zacks
2 Busy Bee Energy Companies http://stks.co/3bj1 $E $HK
about 28 days ago by TurnKeyOil
Eni Outperforms in 1Q
Apr 30, 9:30AM
[$$] Russia, Italy's Eni Set Arctic-Oil Pact
Apr 25, 11:01PM The Wall Street Journal
The Cheapest Large-Capitalized Dividend Stocks With Highest Yield + http://stks.co/3RaB + $TEF $FTE $STD $BBVA $WBK $E $TOT $HBC $AZN $ETR
about 38 days ago by DividendYield
EVRAZ/BRIEF (URGENT)
Apr 10, 10:14AM
$H $A $P $P $Y $E $A $S $T $E $R ... $H $A $P $P $Y $P $A $S $S $O $V $E $R .... $E $V $E $R $Y $O $N $E !
about 52 days ago by abubnic
$E $CYD $HEES $WNR $CRZO looks as though the trend has changed to the downside
about 62 days ago by Auslad
Best price for $TOT is 40 dun mind waiting I already owned $BP $E $SD $KWK and now $TOT
about 63 days ago by kancilpl
Short $E and $PQ now
about 90 days ago by stockpicker63
$E$S_F MACD Bearish Daily ... LOD 1355.75
about 98 days ago by TradeWithMojo
@MBForex $EURUSD RSI could continue to run down at these levels. $E$ is going to have a bad day. :*(
about 103 days ago by BlackCatt
$DMND when the numbers are fake, you can't buy... $WCOM $E
about 110 days ago by JFinDallas
$e
about 117 days ago by kristinw88
Professional: Humble in victory, learns from mistakes. Amateur: blustery in victory, overwhelmed by mistakes $e
about 130 days ago by Incremental_Wealth
Not Many Negatives With These Oil Stocks http://stks.co/1tsz $STO $E
about 138 days ago by TurnKeyOil
$E, $BMA, $PBR, $AZN 10 picks from a master contrarian http://stks.co/1c0x
about 161 days ago by eyeonequities
sld $E for a 5% gain; sld $ESV for a 20% gain;
about 167 days ago by txbondman
$E
about 171 days ago by Kleinfeld
$E$S_F is the ECB broke yet? can they riase EFSF?
about 186 days ago by upmkt5
$B $E $A $R $S #nfl
about 203 days ago by stockgut
10 Dividend Stocks Goldman Sachs Likes http://stks.co/tCq $t $vod $tot $gsk $vz $tef $sny $e $mo $lly
about 211 days ago by insidermonkey
AK gov. Proposes gas to Asia plan. Will visit CEOS overseas to drum up interest in AK oil investments $COP $BP $RDSA $E.
about 212 days ago by Ibdinv
XOM $BP $E ExxonMobil, BP, Eni Investing $100 Billion To Develop 3 Iraqi Fields-Official
about 223 days ago by transenergy

Recent Quotes

Symbol Price Chg Chg % Market Cap
E 39.36 +0.10 +0.25% 71.29B
DYN 0.41 -0.02 -5.09% 50.38M
DYAX 1.71 -0.03 -1.72% 168.95M
DY 20.67 -0.03 -0.14% 693.07M
DRYS 2.29 +0.04 +1.78% 937.50M
DRWI 3.04 -0.01 -0.33% 108.13M
DRW 24.87 +0.01 +0.04%
DROOY 6.15 +0.02 +0.33%
DRN 64.30 -0.85 -1.30%
DRL 1.45 -0.04 -2.68% 186.04M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close