Historical Stock Prices

ENIC 
$5.18
*  
0.06
1.15%
Get ENIC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ENIC 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 5.22 5.29 5.15 5.18 316,391
09/22/2016 5.24 5.2712 5.17 5.24 148,724
09/21/2016 5.1 5.26 5.05 5.25 225,747
09/20/2016 4.96 5.17 4.95 5.12 283,811
09/19/2016 5.04 5.1 4.88 4.98 339,612
09/16/2016 5.06 5.14 4.96 5.05 289,438
09/15/2016 5.12 5.22 5.01 5.07 428,932
09/14/2016 5.2 5.2 5.1 5.1 197,728
09/13/2016 5.23 5.25 5.145 5.18 329,825
09/12/2016 5.26 5.33 5.15 5.31 162,807
09/09/2016 5.32 5.37 5.22 5.25 353,662
09/08/2016 5.36 5.39 5.27 5.33 210,419
09/07/2016 5.42 5.42 5.265 5.34 135,166
09/06/2016 5.41 5.42 5.32 5.38 161,011
09/02/2016 5.41 5.455 5.31 5.42 206,008
09/01/2016 5.45 5.48 5.295 5.35 166,169
08/31/2016 5.48 5.51 5.31 5.42 339,841
08/30/2016 5.52 5.54 5.44 5.52 1,017,503
08/29/2016 5.52 5.56 5.43 5.48 143,530
08/26/2016 5.57 5.591 5.42 5.49 247,378
08/25/2016 5.5 5.62 5.39 5.56 259,595
08/24/2016 5.48 5.52 5.41 5.49 883,123
08/23/2016 5.48 5.53 5.44 5.46 634,621
08/22/2016 5.44 5.49 5.34 5.46 283,252
08/19/2016 5.42 5.56 5.38 5.38 491,964
08/18/2016 5.28 5.55 5.28 5.46 1,038,595
08/17/2016 5.53 5.53 5.27 5.27 917,554
08/16/2016 5.73 5.81 5.51 5.53 955,079
08/15/2016 5.88 5.9 5.64 5.7 715,955
08/12/2016 6 6.054 5.82 5.85 297,968
08/11/2016 5.97 6.03 5.91 5.96 123,892
08/10/2016 6 6 5.91 5.95 329,604
08/09/2016 6.03 6.03 5.92 5.96 269,812
08/08/2016 5.91 6.08 5.85 5.99 1,112,775
08/05/2016 5.86 5.92 5.85 5.91 585,409
08/04/2016 5.85 5.91 5.81 5.88 126,982
08/03/2016 5.72 5.89 5.71 5.87 142,919
08/02/2016 5.65 5.77 5.65 5.75 172,161
08/01/2016 5.72 5.78 5.66 5.73 432,912
07/29/2016 5.67 5.8 5.66 5.74 323,212
07/28/2016 5.72 5.75 5.6 5.73 471,603
07/27/2016 5.72 5.76 5.63 5.7 409,443
07/26/2016 5.8 5.8197 5.69 5.76 290,885
07/25/2016 5.92 5.92 5.75 5.81 405,009
07/22/2016 5.77 5.92 5.7 5.85 404,623
07/21/2016 5.84 5.9 5.78 5.82 446,389
07/20/2016 5.78 5.91 5.75 5.78 1,151,569
07/19/2016 5.89 5.97 5.8 5.86 658,186
07/18/2016 5.73 5.94 5.69 5.92 153,893
07/15/2016 5.73 5.87 5.73 5.79 1,329,156
07/14/2016 5.76 5.905 5.59 5.79 325,838
07/13/2016 5.7 5.86 5.66 5.78 362,000
07/12/2016 5.75 5.84 5.735 5.76 355,775
07/11/2016 5.67 5.83 5.62 5.74 210,122
07/08/2016 5.77 5.8 5.61 5.63 9,595,061
07/07/2016 5.72 5.8 5.64 5.71 97,913
07/06/2016 5.66 5.84 5.64 5.82 309,103
07/05/2016 5.7 5.77 5.62 5.74 118,878
07/01/2016 5.8 5.89 5.63 5.75 154,185
06/30/2016 5.7 5.88 5.65 5.83 190,211
06/29/2016 5.69 5.8411 5.67 5.77 319,828
06/28/2016 5.55 5.8 5.54 5.75 280,415
06/27/2016 5.59 5.59 5.29 5.51 489,219
06/24/2016 5.57 5.685 5.5 5.65 236,576
06/23/2016 5.74 5.89 5.6 5.74 264,131
*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?