Historical Stock Prices

ENFC 
$23.1
*  
0.10
0.43%
Get ENFC Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading ENFC now
Exchange:NASDAQ
Industry: Finance
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 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 23.25 23.25 23 23.1 15,787
02/16/2017 23 23.35 22.85 23 75,825
02/15/2017 22.9 22.95 22.1 22.95 23,551
02/14/2017 22.45 22.75 22.45 22.7 12,905
02/13/2017 22.5 22.7 22.389 22.7 15,736
02/10/2017 22.445 22.45 22.3395 22.45 4,475
02/09/2017 22.2 22.5 22.2 22.45 14,643
02/08/2017 22.118 22.25 22.1 22.25 2,267
02/07/2017 22.25 22.25 22.05 22.15 15,964
02/06/2017 22.3 22.35 21.9429 22.25 816
02/03/2017 22.225 22.25 22.2 22.2 9,387
02/02/2017 22 22.1 22 22.1 1,590
02/01/2017 22.2 22.2 22.005 22.105 3,440
01/31/2017 21.7236 22 21.7236 22 5,163
01/30/2017 22.1 22.15 21.75 21.75 9,428
01/27/2017 21.8378 22.157 21.8378 22 11,340
01/26/2017 21.72 21.8 21.65 21.8 4,427
01/25/2017 21.5 21.75 21.5 21.75 15,449
01/24/2017 21.45 21.65 20.905 21.5 3,299
01/23/2017 21.2 21.45 21.2 21.45 1,418
01/20/2017 21 21.05 20.95 21.05 4,003
01/19/2017 21.395 21.6 20.9 21.05 7,459
01/18/2017 20.6 21.3 20.6 21.2 9,505
01/17/2017 21.21 21.3 21.05 21.3 5,186
01/13/2017 21.3 21.5 21.1794 21.25 11,033
01/12/2017 21.25 21.4 21.25 21.25 1,010
01/11/2017 21 21.4 21 21.4 3,020
01/10/2017 20.4 21 20.4 21 8,496
01/09/2017 20.055 20.6 20 20.575 3,153
01/06/2017 21 21.4 20.2 20.35 27,412
01/05/2017 20.555 21.25 20.55 21.125 12,211
01/04/2017 20.3 20.85 20.295 20.55 7,065
01/03/2017 20.75 20.75 20.3 20.3 15,461
12/30/2016 20.2788 20.6 20.2788 20.6 7,327
12/29/2016 20.35 20.35 19.945 20.05 17,163
12/28/2016 20.15 20.45 19.75 20.45 14,371
12/27/2016 20.25 20.45 20.15 20.15 11,021
12/23/2016 20.25 20.35 20.245 20.35 1,343
12/22/2016 20.07 20.35 20.07 20.35 2,220
12/21/2016 20 20.3 19.95 20.25 21,625
12/20/2016 19.75 20.1 19.75 20.1 48,227
12/19/2016 19.8 19.8 19.55 19.55 6,100
12/16/2016 20.02 20.2 20.02 20.2 26,649
12/15/2016 20.15 20.195 20 20.1 2,198
12/14/2016 19.95 20.1 19.9 20 5,305
12/13/2016 20 20 19.95 19.95 4,445
12/12/2016 20.05 20.1 19.9 19.95 8,092
12/09/2016 20.1 20.1244 20 20 9,800
12/08/2016 19.85 20.2 19.85 20 16,327
12/07/2016 19.7 19.95 19.655 19.8 7,770
12/06/2016 19.75 19.75 19.505 19.55 1,580
12/05/2016 19.5 19.9 19.45 19.9 8,764
12/02/2016 19.463 19.5 19.3 19.455 4,741
12/01/2016 19.4612 19.4612 19.2 19.2 731
11/30/2016 19.15 19.35 19.15 19.15 4,798
11/29/2016 19.4 19.4178 19.25 19.4 2,763
11/28/2016 19.2889 19.3747 19.25 19.2814 1,918
11/25/2016 19.1 19.5 19.1 19.3747 8,626
11/23/2016 18.9 18.9 18.9 18.9 620
11/22/2016 19.05 19.45 19.05 19.275 10,456
11/21/2016 18.9 19.4 18.9 19.4 5,843
11/18/2016 19.1 19.1 19.1 19.1 1,288
11/17/2016 19 19 19 19 1,585
*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?