Historical Stock Prices

ENBL 
$15.63
*  
0.02
0.13%
Get ENBL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ENBL 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 15.59 15.78 15.12 15.63 264,822
09/22/2016 15.42 15.68 15.135 15.65 166,474
09/21/2016 14.97 15.1663 14.89 15.15 57,278
09/20/2016 14.75 15 14.5 14.81 148,722
09/19/2016 14.91 15.1952 14.635 14.8 177,620
09/16/2016 14.15 14.58 13.8462 14.42 80,055
09/15/2016 14.58 14.81 14.35 14.44 113,403
09/14/2016 14.42 14.5699 14.3 14.48 261,589
09/13/2016 14.12 14.69 14.07 14.4 226,395
09/12/2016 15.2 15.5 14.7601 15.21 153,000
09/09/2016 15.76 15.84 15.03 15.54 199,598
09/08/2016 16.12 16.39 15.75 15.98 700,329
09/07/2016 15.28 16.17 15.03 16.03 438,478
09/06/2016 14.3 15.46 14.26 15.15 231,455
09/02/2016 14.24 14.74 14.09 14.25 558,871
09/01/2016 14.06 14.31 13.98 14.24 68,404
08/31/2016 14.37 14.37 14 14.11 144,830
08/30/2016 14.33 14.49 13.9116 14.36 146,801
08/29/2016 13.75 14.28 13.62 14.23 249,285
08/26/2016 13.71 14.1 13.5333 13.85 58,470
08/25/2016 13.85 13.95 13.58 13.78 78,237
08/24/2016 13.75 13.9999 13.6823 13.8 69,015
08/23/2016 13.89 14.325 13.79 13.93 143,500
08/22/2016 14.18 14.57 13.61 13.94 289,697
08/19/2016 13.39 14.9265 13.25 14.31 303,491
08/18/2016 13.01 13.575 13.01 13.45 285,037
08/17/2016 12.76 13.2 12.75 12.88 324,629
08/16/2016 12.93 13.095 12.7 12.72 190,984
08/15/2016 13.02 13.22 12.75 12.93 357,898
08/12/2016 13.02 13.6 12.9264 13.02 386,584
08/11/2016 12.97 13.44 12.88 13.25 207,132
08/10/2016 13.1 13.12 12.69 12.87 204,653
08/09/2016 13.38 13.55 12.9 13 172,691
08/08/2016 13.3 13.9 13.23 13.23 148,054
08/05/2016 12.88 13.3 12.78 13.05 199,904
08/04/2016 12.98 13.229 12.81 12.81 165,541
08/03/2016 12.58 13.12 12.12 13.03 454,864
08/02/2016 12.58 12.8 12.29 12.66 638,905
08/01/2016 12.65 12.81 12.37 12.39 192,438
07/29/2016 12.36 12.79 12.3 12.73 144,481
07/28/2016 12.4 12.5 12.04 12.5 147,391
07/27/2016 12.79 13.03 11.95 12.44 278,451
07/26/2016 13.3 13.63 12.6 12.78 461,095
07/25/2016 13.65 13.809 13.18 13.28 81,071
07/22/2016 14.18 14.309 13.6552 13.8 252,942
07/21/2016 14.23 14.49 14.11 14.3 159,278
07/20/2016 14.6 14.6321 14.12 14.31 347,951
07/19/2016 14.62 14.655 14.39 14.62 177,046
07/18/2016 14.61 14.7 14.321 14.6 125,994
07/15/2016 14.78 14.9 14.5 14.65 63,892
07/14/2016 14.82 14.85 14.48 14.73 185,308
07/13/2016 14.71 14.8899 14.4699 14.81 178,567
07/12/2016 14.6 15.196 14.41 14.91 477,305
07/11/2016 13.98 14.35 13.98 14.31 287,094
07/08/2016 13.72 13.96 13.45 13.83 137,017
07/07/2016 13.74 14.204 13.35 13.4 113,721
07/06/2016 13.84 13.84 13.43 13.6 162,623
07/05/2016 13.66 14.065 13.54 13.87 515,250
07/01/2016 13.55 14.18 13.55 13.98 168,960
06/30/2016 13.56 13.85 13.33 13.51 424,181
06/29/2016 13.52 13.99 13.31 13.6 352,145
06/28/2016 12.61 13.42 12.59 13.36 465,537
06/27/2016 13.34 13.495 12.28 12.39 360,676
06/24/2016 13.89 13.89 12.94 13.52 406,437
06/23/2016 13.75 14.38 13.6301 14 390,112
*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?