Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 1:17PM ET - U.S. Markets close in 2 hours and 43 minutes. Dow Down 0.36% Nasdaq Down 0.55%
Eni SpA (E)At 1:02PM ET: 50.77  Down 0.59 (1.15%)  
MORE ON E
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0951.2251.8451.1851.36384,80051.36
20-Nov-0950.1250.4649.9750.23508,80050.23
19-Nov-0951.3651.4150.7551.35480,10051.35
18-Nov-0952.5552.5551.8952.08381,40052.08
17-Nov-0951.9452.1451.4852.08505,40052.08
16-Nov-0952.2553.0052.1052.36559,00052.36
13-Nov-0951.3051.9750.8851.80711,10051.80
12-Nov-0951.7852.2050.8951.011,210,70051.01
11-Nov-0952.3952.7551.7551.89662,90051.89
10-Nov-0951.7652.2251.6352.15475,80052.15
9-Nov-0952.6352.8052.3252.451,168,90052.45
6-Nov-0950.6751.4250.6051.13532,40051.13
5-Nov-0950.8851.3350.7551.19620,20051.19
4-Nov-0950.3050.9150.0950.27916,00050.27
3-Nov-0949.2449.9849.0349.871,320,30049.87
2-Nov-0950.6051.5549.8550.30900,70050.30
30-Oct-0951.4451.5249.3249.581,119,20049.58
29-Oct-0950.9952.4250.8652.30801,30052.30
28-Oct-0952.4952.6551.0451.24718,70051.24
27-Oct-0952.4352.6751.7051.901,080,60051.90
26-Oct-0953.4053.8651.8751.93731,00051.93
23-Oct-0953.9154.0752.9653.19615,50053.19
22-Oct-0953.4754.3953.1554.23621,70054.23
21-Oct-0953.4254.8153.4253.83598,50053.83
20-Oct-0954.2454.2653.0653.66512,30053.66
19-Oct-0954.3154.6654.0954.45365,60054.45
16-Oct-0953.9054.2853.4553.70461,60053.70
15-Oct-0952.9153.9452.8753.86369,80053.86
14-Oct-0953.1653.3152.7753.24338,80053.24
13-Oct-0951.7351.9051.1551.87361,00051.87
12-Oct-0951.0651.5250.9751.19209,60051.19
9-Oct-0950.3950.6750.1450.56265,50050.56
8-Oct-0950.4450.9850.3250.79341,70050.79
7-Oct-0950.3150.5049.9250.34376,70050.34
6-Oct-0950.2550.8050.2150.52405,70050.52
5-Oct-0948.6849.3848.4949.24325,10049.24
2-Oct-0948.6849.2648.6148.66490,10048.66
1-Oct-0949.8649.8948.5948.71486,80048.71
30-Sep-0950.0950.2849.2549.85445,10049.85
29-Sep-0949.7449.9949.3649.65316,20049.65
28-Sep-0949.5250.4649.4550.14260,50050.14
25-Sep-0949.9250.4149.6649.69410,50049.69
24-Sep-0950.7550.9149.2449.56493,30049.56
23-Sep-0950.7250.8449.9649.96351,40049.96
22-Sep-0950.8150.8150.3950.72591,60050.72
21-Sep-0948.8149.6948.7249.30563,80049.30
21-Sep-09 $ 1.424 Dividend
18-Sep-0951.4951.7251.2151.57737,00050.15
17-Sep-0951.8152.0751.4251.48473,70050.06
16-Sep-0951.9052.1051.5552.10245,10050.66
15-Sep-0950.8751.4850.6751.36317,70049.94
14-Sep-0950.3250.9950.3250.87512,00049.47
11-Sep-0950.5450.8850.2850.41494,20049.02
10-Sep-0949.9250.6049.7050.51371,00049.12
9-Sep-0949.7350.3649.5749.92407,60048.54
8-Sep-0949.0949.2548.8449.06468,90047.71
4-Sep-0946.9447.7246.7647.60396,60046.29
3-Sep-0946.8547.2146.7047.11495,80045.81
2-Sep-0946.9747.1946.4746.60827,30045.31
1-Sep-0947.0047.6646.1046.16629,90044.89
31-Aug-0947.0547.5146.8347.45877,40046.14
28-Aug-0947.6447.7247.0347.09215,90045.79
27-Aug-0946.9947.5146.4947.38254,80046.07
26-Aug-0947.3147.4446.9147.34340,70046.03
25-Aug-0947.7347.9847.4047.48411,70046.17
24-Aug-0947.6347.7047.1447.41371,90046.10
21-Aug-0946.7347.6046.7247.29330,70045.98
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions