Historical Stock Prices

ENIA 
$8.54
*  
0.08
0.93%
Get ENIA Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ENIA 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 8.58 8.58 8.52 8.54 274,464
09/22/2016 8.61 8.64 8.56 8.62 390,949
09/21/2016 8.35 8.58 8.34 8.56 329,730
09/20/2016 8.25 8.335 8.24 8.31 339,891
09/19/2016 8.25 8.325 8.21 8.22 477,459
09/16/2016 8.13 8.29 8.08 8.21 486,804
09/15/2016 8.21 8.295 8.13 8.2 357,301
09/14/2016 8.18 8.24 8.095 8.18 469,364
09/13/2016 8.31 8.34 8.12 8.15 383,019
09/12/2016 8.28 8.41 8.26 8.38 355,809
09/09/2016 8.47 8.47 8.32 8.33 732,894
09/08/2016 8.45 8.555 8.4 8.55 829,142
09/07/2016 8.53 8.53 8.44 8.44 479,709
09/06/2016 8.42 8.55 8.42 8.5 400,456
09/02/2016 8.38 8.54 8.38 8.54 501,250
09/01/2016 8.32 8.43 8.23 8.32 403,681
08/31/2016 8.38 8.39 8.21 8.33 805,893
08/30/2016 8.41 8.47 8.28 8.36 584,269
08/29/2016 8.38 8.4 8.3 8.39 349,158
08/26/2016 8.49 8.57 8.32 8.35 647,320
08/25/2016 8.39 8.53 8.38 8.5 384,126
08/24/2016 8.41 8.44 8.3 8.4 495,983
08/23/2016 8.5 8.59 8.4 8.4 534,039
08/22/2016 8.57 8.63 8.44 8.46 372,045
08/19/2016 8.7 8.7 8.51 8.55 415,167
08/18/2016 8.69 8.815 8.57 8.73 487,891
08/17/2016 8.71 8.72 8.58 8.67 516,667
08/16/2016 8.79 8.9 8.74 8.74 522,546
08/15/2016 8.87 8.94 8.78 8.79 259,596
08/12/2016 9.04 9.08 8.86 8.86 524,930
08/11/2016 8.98 9.07 8.95 9.05 684,633
08/10/2016 8.93 9.01 8.92 8.97 607,841
08/09/2016 8.9 9.005 8.88 8.94 398,726
08/08/2016 8.86 9.035 8.84 8.93 517,493
08/05/2016 8.87 8.9 8.83 8.86 630,495
08/04/2016 8.81 8.91 8.78 8.89 1,077,554
08/03/2016 8.64 8.9 8.56 8.83 1,065,354
08/02/2016 8.55 8.7 8.55 8.66 1,525,095
08/01/2016 8.65 8.72 8.57 8.58 1,326,825
07/29/2016 8.65 8.7 8.58 8.68 456,770
07/28/2016 8.57 8.66 8.5 8.64 511,156
07/27/2016 8.76 8.79 8.57 8.62 507,984
07/26/2016 8.78 8.79 8.69 8.78 527,095
07/25/2016 8.86 8.95 8.72 8.77 1,127,898
07/22/2016 8.89 8.99 8.86 8.86 730,441
07/21/2016 8.87 8.98 8.83 8.89 915,998
07/20/2016 9.02 9.03 8.89 8.9 1,019,325
07/19/2016 9.12 9.16 8.99 9 1,162,960
07/18/2016 8.98 9.12 8.89 9.11 810,562
07/15/2016 8.8 9.01 8.8 8.99 1,076,620
07/14/2016 8.72 8.85 8.635 8.81 596,517
07/13/2016 8.64 8.7211 8.54 8.7 577,715
07/12/2016 8.66 8.765 8.62 8.64 527,599
07/11/2016 8.66 8.8301 8.61 8.66 540,304
07/08/2016 8.36 8.68 8.34 8.66 7,844,791
07/07/2016 8.35 8.43 8.3 8.34 710,727
07/06/2016 8.44 8.53 8.29 8.37 1,014,819
07/05/2016 8.68 8.68 8.44 8.48 729,496
07/01/2016 8.61 8.79 8.58 8.67 518,761
06/30/2016 8.55 8.655 8.49 8.58 1,098,262
06/29/2016 8.61 8.66 8.55 8.58 661,570
06/28/2016 8.18 8.56 8.18 8.56 949,796
06/27/2016 8.28 8.28 8.005 8.12 682,721
06/24/2016 8.35 8.4 8.19 8.3 907,115
06/23/2016 8.47 8.63 8.47 8.62 875,856
*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?