Historical Stock Prices

ENJ 
$25.21
*  
0.0172
0.07%
Get ENJ Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ENJ 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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 25.212 25.212 25.21 25.21 967
05/21/2015 25.23 25.23 25.2272 25.2272 387
05/20/2015 25.1994 25.2025 25.1574 25.2025 1,780
05/19/2015 25.03 25.0493 24.9547 24.9547 1,429
05/18/2015 25.02 25.02 25.02 25.02 00
05/15/2015 25.02 25.02 25.02 25.02 425
05/14/2015 25.01 25.1717 25.01 25.02 1,170
05/13/2015 25.01 25.01 25.01 25.01 248
05/12/2015 25.2 25.2 25.132 25.132 884
05/11/2015 25.34 25.34 25.01 25.2 3,234
05/08/2015 25.0001 25.03 25 25 1,000
05/07/2015 24.8668 24.9226 24.8668 24.9226 599
05/06/2015 25.1237 25.1237 24.97 25.02 1,422
05/05/2015 25.07 25.1368 25.06 25.06 700
05/04/2015 25.0601 25.26 25.0601 25.18 1,600
05/01/2015 25.08 25.08 25.06 25.076 1,400
04/30/2015 25.06 25.06 25.06 25.06 100
04/29/2015 25.121 25.3 25.12 25.3 2,300
04/28/2015 25.05 25.05 25.05 25.05 230
04/27/2015 25.1 25.1 25.05 25.06 1,131
04/24/2015 25.2 25.22 25.2 25.22 829
04/23/2015 25.03 25.3 25.03 25.2492 1,520
04/22/2015 25.14 25.14 25.03 25.0301 1,305
04/21/2015 25.18 25.18 25.18 25.18 100
04/20/2015 25.34 25.34 25.34 25.34 748
04/17/2015 25.15 25.15 25.15 25.15 00
04/16/2015 25.05 25.2499 25.0188 25.15 2,025
04/15/2015 25.05 25.2377 25.04 25.2377 842
04/14/2015 25.2396 25.34 25.0101 25.34 1,941
04/13/2015 25.2163 25.26 25.03 25.03 944
04/10/2015 25.1666 25.2322 25.1666 25.2322 450
04/09/2015 25.0529 25.1428 25.0529 25.1428 830
04/08/2015 25.05 25.15 25.02 25.05 2,130
04/07/2015 25.08 25.17 25.07 25.17 4,438
04/06/2015 25.0526 25.07 25.0526 25.07 1,200
04/02/2015 25.0544 25.0544 25.0544 25.0544 00
04/01/2015 25.001 25.07 25.001 25.0544 1,180
03/31/2015 25 25.0284 25 25.0284 3,183
03/30/2015 25 25 25 25 350
03/27/2015 25 25 25 25 1,000
03/26/2015 25 25 24.9637 24.9637 784
03/25/2015 25 25 24.9995 24.9995 425
03/24/2015 25 25 24.983 24.983 1,435
03/23/2015 25 25 24.95 24.95 1,203
03/20/2015 24.98 25 24.91 24.9379 2,000
03/19/2015 24.82 24.82 24.82 24.82 200
03/18/2015 24.7501 25 24.7501 24.9 2,624
03/17/2015 24.97 24.97 24.78 24.78 3,900
03/16/2015 24.8 24.98 24.7588 24.7588 1,757
03/13/2015 24.99 25 24.8456 24.98 9,696
03/12/2015 24.96 24.96 24.96 24.96 00
03/11/2015 24.9546 24.97 24.9546 24.96 1,195
03/10/2015 24.9 24.96 24.82 24.96 2,328
03/09/2015 24.97 25 24.85 24.9 2,340
03/06/2015 24.89 24.89 24.8577 24.8577 800
03/05/2015 24.87 24.96 24.84 24.85 4,267
03/04/2015 24.89 24.89 24.69 24.76 2,449
03/03/2015 24.6501 24.91 24.6501 24.8417 6,627
03/02/2015 24.78 24.78 24.65 24.65 5,087
02/27/2015 24.74 24.77 24.7355 24.75 2,383
02/26/2015 24.6 24.77 24.6 24.77 5,999
02/25/2015 24.75 24.76 24.72 24.76 2,540
02/24/2015 25 25 24.87 24.884 1,681
02/23/2015 24.99 24.99 24.9108 24.99 2,945
*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?