Home > Quotes > ENR > Historical Prices

Historical Stock Prices

ENR 
$96.86
*  
0.56
  negative  
0.58%
Get ENR Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 96.1 96.86 95.78 96.86 548,404
05/23/2013 96.5 96.5 95.6 96.3 709,153
05/22/2013 99.7 99.72 96.81 97.03 697,221
05/21/2013 100.56 100.85 99.62 99.84 495,659
05/20/2013 102.41 102.82 100.71 100.98 320,487
05/17/2013 99.95 102.52 99.95 102.39 272,907
05/16/2013 102.17 102.78 101.854 102.19 510,016
05/15/2013 101.36 102.94 100.94 102.43 385,225
05/14/2013 99.48 101.65 99.44 101.55 314,645
05/13/2013 99.8 100.22 99.33 99.59 258,071
05/10/2013 100.17 100.25 99.13 99.67 312,973
05/09/2013 101.15 101.376 99.87 100.04 289,964
05/08/2013 100.38 101.54 99.8 101.19 796,500
05/07/2013 99.16 100.72 99.16 100.27 376,955
05/06/2013 99.01 99.32 98.6 99.2 291,407
05/03/2013 100.6 100.982 99.17 99.22 406,302
05/02/2013 96 100.67 96 100.29 603,540
05/01/2013 94.52 99.7 94.52 95.26 847,187
04/30/2013 95.79 96.82 95.14 96.59 752,270
04/29/2013 96 96.37 95.44 95.6 434,164
04/26/2013 96.99 97.01 95.21 95.63 283,704
04/25/2013 96.92 97.56 96.224 96.92 516,155
04/24/2013 95.72 97.95 95.15 96.56 998,272
04/23/2013 95 95.59 94.42 95.2 555,202
04/22/2013 94.88 95.38 93.97 94.6 321,821
04/19/2013 93.58 95.51 93.34 94.62 534,889
04/18/2013 93.71 93.9499 92.6 93.34 612,933
04/17/2013 95.62 95.81 92.93 93.31 698,790
04/16/2013 96.01 96.51 95.62 96.05 608,236
04/15/2013 97.18 97.715 95.42 95.64 371,856
04/12/2013 98.64 98.93 97.7 97.79 232,702
04/11/2013 97.88 99.08 97.82 98.59 380,406
04/10/2013 97.7 98.319 97.39 97.77 388,447
04/09/2013 96.93 98.14 96.65 97.27 364,158
04/08/2013 95.77 96.6 95.72 96.54 405,132
04/05/2013 95.87 96.26 94.91 95.9 473,916
04/04/2013 96.77 97.37 96.38 96.62 301,284
04/03/2013 98.83 98.99 96.42 96.78 501,579
04/02/2013 99.68 100.53 98.139 98.54 446,341
04/01/2013 99.95 99.97 98.56 99.41 268,493
03/28/2013 98.13 100.25 97.95 99.73 490,237
03/27/2013 97.78 98.72 97.29 98.14 324,206
03/26/2013 97.3 98.24 97.01 97.97 350,101
03/25/2013 97 97.62 95.71 96.88 311,383
03/22/2013 96.36 97.03 96.13 96.77 306,849
03/21/2013 96.02 96.49 95.53 96.05 357,718
03/20/2013 94.84 96.81 94.6 96.32 468,110
03/19/2013 93.58 94.79 93.33 94.34 229,834
03/18/2013 93.53 94.19 92.65 93.58 317,737
03/15/2013 94.85 94.85 93.85 93.91 475,908
03/14/2013 94.55 95.58 94.55 95.12 405,764
03/13/2013 94.64 95 94.16 94.4 335,653
03/12/2013 94.89 95.09 94.04 94.61 464,257
03/11/2013 94.89 95.78 94.115 95.38 490,463
03/08/2013 94.18 95.31 93.86 95 594,800
03/07/2013 93.18 94.44 93 94.08 634,324
03/06/2013 93.5 93.62 92.5 93.14 229,015
03/05/2013 92.47 94.45 91.93 93.22 535,822
03/04/2013 90.95 91.77 90.64 91.74 273,723
03/01/2013 91.56 91.62 89.88 91.24 507,608
02/28/2013 91.34 92.57 90.96 91.93 490,001
02/27/2013 90.43 91.79 90.28 91.39 315,490
02/26/2013 90.77 90.89 89.52 90.39 442,955
02/25/2013 91.74 92.03 90.22 90.22 399,119
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.