Historical Stock Prices

ENR 
$140.28
*  
0.32
0.23%
Get ENR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ENR now
Exchange: NYSE
Industry: Miscellaneous
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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 140.61 141.28 139.745 140.28 430,913
04/23/2015 139.24 141.45 139.08 140.6 259,589
04/22/2015 138.79 139.93 137.78 139.87 283,051
04/21/2015 139.74 140.19 137.81 138.56 447,975
04/20/2015 141.04 141.52 137.99 138.56 581,264
04/17/2015 141.37 141.77 139.02 139.7 385,316
04/16/2015 141.33 142.9 140.9 142.06 400,288
04/15/2015 141.36 142.76 140.76 141.58 460,790
04/14/2015 141.49 141.87 140.4 140.73 380,882
04/13/2015 140.5 141.14 140.1805 140.78 434,122
04/10/2015 139 142.31 138.96 140.64 403,580
04/09/2015 139.09 139.88 137.95 138.74 268,019
04/08/2015 137.93 139.59 137.93 139.26 381,159
04/07/2015 138.16 139.77 137.7 137.91 320,573
04/06/2015 138.17 139.91 137.93 138.34 535,447
04/02/2015 139.64 140.42 137.55 138.68 420,658
04/01/2015 138.78 140.02 138.11 139.89 620,907
03/31/2015 135.87 138.42 135.87 138.05 603,989
03/30/2015 136.79 138.09 136.21 136.96 297,208
03/27/2015 136.9 137 135.53 136.28 388,053
03/26/2015 136.5 136.59 134.93 135.94 407,766
03/25/2015 139.42 139.63 136.54 136.81 393,168
03/24/2015 138.76 140.21 138.13 138.97 489,675
03/23/2015 139.6 141.51 139.46 140.22 428,884
03/20/2015 138.88 140.15 137.9 139.82 951,862
03/19/2015 137.23 138.83 137.23 138.61 638,178
03/18/2015 136.62 138.04 135.77 137.26 513,726
03/17/2015 135.53 137.25 135.02 136.52 931,368
03/16/2015 132.6 135.88 131.97 135.76 542,383
03/13/2015 133.05 134.09 131 132.24 329,623
03/12/2015 132.3 134.1 132.0903 132.91 376,456
03/11/2015 133.38 133.38 130.87 132.68 556,332
03/10/2015 137.08 137.166 133.24 133.41 462,582
03/09/2015 136.19 138.11 136.19 137.58 346,576
03/06/2015 137.83 137.83 135.71 136.16 549,135
03/05/2015 138.39 138.55 137.49 138.26 512,027
03/04/2015 138.1 138.73 137.1 138.29 578,658
03/03/2015 136.91 138.92 135.91 138.72 442,759
03/02/2015 133.65 136.95 133.65 136.91 337,613
02/27/2015 134.68 135.38 133.74 133.83 439,819
02/26/2015 135.55 135.71 134.07 135.02 378,618
02/25/2015 135.2 135.69 134.66 135.43 323,345
02/24/2015 134.83 135.72 134.7 135.45 349,490
02/23/2015 134.53 135.17 133.53 135.1 565,462
02/20/2015 134 134.65 132.66 134.3 507,300
02/19/2015 136.26 136.55 134.32 134.49 338,163
02/18/2015 136.14 136.7 135.1201 136.57 433,580
02/17/2015 137.45 137.53 136.27 136.57 636,416
02/13/2015 135.03 138.57 134.77 138.49 559,379
02/12/2015 134.68 135.13 133.87 135.07 295,796
02/11/2015 133.47 134.33 133.11 133.75 479,434
02/10/2015 132.49 133.26 131.59 133.25 744,824
02/09/2015 132.45 133.18 131.71 132.32 321,576
02/06/2015 134.62 134.62 132.69 133.44 444,653
02/05/2015 133 134.78 132.8 134.49 381,702
02/04/2015 131.45 133.4 131.4 132.84 544,655
02/03/2015 129.5 131.57 128.84 131.53 487,885
02/02/2015 128.04 129.43 126.87 129.27 674,052
01/30/2015 127 128.97 126.78 128.01 685,106
01/29/2015 128.05 128.45 126.34 127.5 916,100
01/28/2015 128.2 130.644 127.35 127.81 1,363,249
01/27/2015 130 130.25 127.47 129.41 1,678,065
01/26/2015 130.16 131.5 129.89 131.32 724,289
01/23/2015 131.4 131.97 129.78 130.34 478,507
01/22/2015 130.29 131.89 129.355 131.81 399,774
01/21/2015 129.62 130.04 128.31 129.38 426,638
01/20/2015 131.23 132.24 129.1 129.62 352,081
01/16/2015 129.68 131.25 129.41 131.09 351,802
01/15/2015 131.19 131.19 128.9 129.75 673,268
01/14/2015 129.98 131.28 129.72 130.58 460,356
01/13/2015 132.5 134.08 130.37 131.15 608,629
01/12/2015 132.49 132.5 130.99 131.76 376,602
01/09/2015 132.11 134.37 131.72 132.3 926,128
01/08/2015 129.17 131.85 129.17 131.39 468,100
01/07/2015 127.91 128.82 126.92 128.51 276,609
01/06/2015 128.37 128.57 126.39 126.89 811,327
01/05/2015 127.7 128.38 126.41 127.77 518,904
01/02/2015 129.44 129.865 127.69 128.62 333,212
12/31/2014 131.37 131.45 128.53 128.56 327,360
12/30/2014 131.01 132.22 130.52 130.74 226,223
12/29/2014 132.09 132.9 131.3 131.36 215,285
12/26/2014 132.69 133.27 132.21 132.31 142,105
12/24/2014 132.25 133.42 132.04 132.2 100,792
12/23/2014 132 132.95 131.27 132.24 510,548
12/22/2014 131.25 131.955 131 131.29 230,271
12/19/2014 131.95 133.2845 131.24 131.57 665,552
12/18/2014 129.91 131.82 129 131.77 401,529
12/17/2014 127.37 128.96 126.53 128.75 306,646
12/16/2014 125.64 128.145 124.69 127 642,813
12/15/2014 126.38 126.95 124.69 125.77 574,177
12/12/2014 127.24 128.1 125.43 125.55 311,289
12/11/2014 128.38 129.39 127.36 127.61 344,951
12/10/2014 128.32 129.6 127.5 127.51 361,585
12/09/2014 128.19 128.87 127.52 128.18 340,031
12/08/2014 128.83 129.98 128.33 128.44 481,942
12/05/2014 128.91 129.3 128.35 128.84 730,688
12/04/2014 130.67 131.1 128.71 128.9 877,401
12/03/2014 130.57 131.23 129.2103 130.95 354,708
12/02/2014 131.3 132.09 130.07 130.35 607,430
12/01/2014 130.05 131.6 129.73 131.03 456,346
11/28/2014 129.12 130.24 128.5 130.02 223,409
11/26/2014 128.53 129.745 128.465 129.39 435,839
11/25/2014 127.5 128.65 127.5 128.44 664,174
11/24/2014 125.74 127.51 125.33 127.35 521,299
11/21/2014 125 125.94 124.54 125.76 398,462
11/20/2014 124.04 124.5 123.34 124.06 458,371
11/19/2014 124.73 124.97 123.686 124.43 708,368
11/18/2014 124.25 124.86 123.45 124.52 857,973
11/17/2014 124.54 125.64 124.1 124.46 472,572
11/14/2014 127.54 127.86 125.84 125.94 854,598
11/13/2014 127.83 131.02 127.36 128.47 991,388
11/12/2014 124 127.61 122.96 125.13 864,940
11/11/2014 125.08 125.53 124.16 124.79 620,648
11/10/2014 123.43 125.55 123.23 125.08 654,346
11/07/2014 123.05 123.71 122.81 123.5 340,611
11/06/2014 122.07 123.3 121.56 123.29 482,867
11/05/2014 122.99 123.45 121.62 122.07 524,420
11/04/2014 122.07 123.69 122.07 122.88 323,634
11/03/2014 122.48 123.3 121.88 122.53 456,425
10/31/2014 122.2 123.23 121.5075 122.65 491,485
10/30/2014 120.17 121.03 119.84 120.92 302,641
10/29/2014 120.89 121.22 119.53 120.52 456,565
10/28/2014 121.61 121.9475 120.34 121.06 336,292
10/27/2014 121 121.08 119.92 121 187,713
10/24/2014 120.19 121.35 119.91 120.6 231,846
10/23/2014 120.02 120.02 118.7 119.65 265,951
10/22/2014 118.96 120.64 118.65 118.76 205,327
10/21/2014 118.25 119.88 118.01 118.99 344,058
10/20/2014 114.98 117.84 114.86 117.72 294,469
10/17/2014 115.71 115.8163 114.14 115.24 291,275
10/16/2014 112.25 114.97 112.08 114.45 569,468
10/15/2014 112.65 114.71 111.16 113.93 642,058
10/14/2014 112.16 114.505 111.97 113.62 683,621
10/13/2014 113.72 114.07 111.39 111.54 453,969
10/10/2014 114.29 115.32 113.29 113.33 579,409
10/09/2014 116.38 116.83 113.9 113.96 568,561
10/08/2014 116.03 117.04 115.51 116.73 1,005,386
10/07/2014 116.14 117.09 115.83 115.87 506,783
10/06/2014 118.12 118.39 116.2 116.45 955,537
10/03/2014 120.08 120.17 117.27 118.14 856,706
10/02/2014 122.28 122.7 119.63 119.71 574,429
10/01/2014 123 123.29 121.89 122.13 423,365
09/30/2014 124.01 124.78 123.13 123.21 538,874
09/29/2014 122.6 124.32 122.39 124.24 339,350
09/26/2014 122.89 123.77 122.65 123.54 444,909
09/25/2014 124.18 124.18 122.05 123.04 420,529
09/24/2014 123.26 125.81 123.04 124.66 479,533
09/23/2014 124.78 125.15 123.2 123.21 694,651
09/22/2014 124.71 125.69 124.34 124.92 438,015
09/19/2014 125.38 125.81 124.63 124.68 712,152
09/18/2014 124.64 125.5 123.805 125.05 321,626
09/17/2014 124.46 124.99 123.14 124 355,184
09/16/2014 122.9 124.66 122.37 124.57 395,566
09/15/2014 123.29 123.41 122.5 122.85 162,794
09/12/2014 123.24 123.34 122.26 122.75 167,707
09/11/2014 122.86 124.01 122.185 123.58 162,333
09/10/2014 123.09 123.21 122.12 123.11 180,893
09/09/2014 123.01 123.56 122.78 122.78 273,712
09/08/2014 123.72 124.6 122.91 123.34 313,341
09/05/2014 122.95 124.2 122.5401 123.97 226,727
09/04/2014 122.17 123.72 122.17 123.27 433,790
09/03/2014 121.38 122.58 121.2 122.36 327,509
09/02/2014 121.57 122.56 121.05 121.71 534,087
08/29/2014 121.88 122.39 119.96 121.52 486,627
08/28/2014 121.93 122.485 121.23 121.45 442,003
08/27/2014 121.59 123.07 120.705 122.69 447,354
08/26/2014 122.65 123.305 120.99 121.16 522,237
08/25/2014 121.67 123.46 120.93 122.82 754,351
08/22/2014 120 121.3 119.89 121.02 451,663
08/21/2014 120 120.92 119.705 120.44 441,282
08/20/2014 119.07 119.96 118.61 119.85 475,239
08/19/2014 120.23 120.94 118.995 119.19 337,444
08/18/2014 119.71 121.44 119.4 120.23 397,215
08/15/2014 119.57 120.38 119.16 119.81 1,137,676
08/14/2014 117.67 119.42 116.76 119.38 316,130
08/13/2014 116.64 117.81 116.33 117.73 392,526
08/12/2014 116.57 117.27 115.4 115.96 345,965
08/11/2014 116.59 117.36 115.99 116.81 400,384
08/08/2014 115.45 116.38 114.82 115.98 442,576
08/07/2014 116.9 117.465 115.34 115.64 368,441
08/06/2014 116.06 117.052 115.86 116.66 287,702
08/05/2014 116.5 117.47 115.89 116.41 335,950
08/04/2014 118.63 119.05 115.93 116.84 599,129
08/01/2014 114.84 119.06 114.17 118.61 910,384
07/31/2014 117.62 118.09 114.42 114.76 777,292
07/30/2014 114.87 121.23 114.62 117.95 922,185
07/29/2014 115 116.56 114.75 115.07 722,408
07/28/2014 117.04 117.4 116.15 116.35 254,037
07/25/2014 118.97 119.51 117.09 117.3 464,625
07/24/2014 118.36 119.3 118.26 119.26 772,364
07/23/2014 116.48 118.14 115.43 118.07 453,301
07/22/2014 117.48 117.87 115.895 116.39 648,206
07/21/2014 118.69 118.79 117.5 117.53 394,836
07/18/2014 119.15 119.67 118.27 119.17 794,239
07/17/2014 119.88 120.9 118.88 118.94 489,438
07/16/2014 122.37 122.715 119.92 120.01 800,181
07/15/2014 123.18 123.6 121.82 122.1 802,690
07/14/2014 123.33 123.38 122.26 123 339,023
07/11/2014 122.18 123.03 122.18 122.47 321,294
07/10/2014 120.64 122.84 120.47 122.5 282,238
07/09/2014 121.5 122.78 120.995 122.26 276,749
07/08/2014 120.71 121.72 120.62 121.39 481,450
07/07/2014 121.43 122.21 120.85 121.15 212,567
07/03/2014 121.87 122.05 121.37 121.69 269,786
07/02/2014 122.05 122.43 120.47 121.39 328,453
07/01/2014 122.15 123.84 121.955 122.54 622,485
06/30/2014 121.52 122.15 120.56 122.03 444,539
06/27/2014 120.05 121.86 119.88 121.82 535,435
06/26/2014 120.39 120.8 118.4 120.52 355,513
06/25/2014 119.88 120.45 118.96 120.16 480,956
06/24/2014 121 121.87 120.1801 120.37 795,481
06/23/2014 122.15 122.621 121 121.41 396,924
06/20/2014 121.23 122.49 121.23 122.2 760,220
06/19/2014 120.91 121.76 120.61 121.65 273,948
06/18/2014 120 120.65 118.66 120.58 537,130
06/17/2014 119.21 120.31 118.574 120.15 447,311
06/16/2014 118.82 119.108 117.93 118.65 364,861
06/13/2014 118.54 119.11 117.34 119.1 467,466
06/12/2014 118.1 118.53 117.76 118.45 362,855
06/11/2014 117.41 118.34 117.01 118.33 358,822
06/10/2014 118.44 118.645 117.59 118.14 282,245
06/09/2014 117.6 118.68 117.01 118.6 510,943
06/06/2014 116.76 117.87 116.39 117.85 315,531
06/05/2014 115.91 116.88 115.6 116.36 496,906
06/04/2014 114.95 116.59 114.59 116.08 305,144
06/03/2014 114.88 115.61 114.492 114.89 280,575
06/02/2014 116.16 116.34 115.26 115.29 223,085
05/30/2014 115.28 116.21 114.75 116 454,852
05/29/2014 114.22 115.72 113.85 115.38 404,762
05/28/2014 114.61 115 113.8801 114.18 303,317
05/27/2014 114.33 115 114 114.69 387,956
05/23/2014 113.55 114.78 113.251 114.22 231,244
05/22/2014 113.67 114 112.9 113.64 318,096
05/21/2014 113.66 114.76 113.2 113.88 394,986
05/20/2014 113.55 114.38 112.85 113.22 535,236
05/19/2014 113.23 114.46 113 113.75 448,469
05/16/2014 113.71 114.07 112.5699 113.56 431,010
05/15/2014 113.96 114.2 112.9575 113.67 548,153
05/14/2014 115.59 116 113.85 113.9 541,365
05/13/2014 115.95 116.11 115.25 115.42 547,854
05/12/2014 115.83 116.797 115.62 115.89 472,246
05/09/2014 115.27 115.62 114.29 115.62 594,358
05/08/2014 115.92 116.4 114.71 115.52 695,446
05/07/2014 115.75 116.47 114.88 116.05 543,668
05/06/2014 115.41 116.68 114.3 114.6 983,589
05/05/2014 115.57 116.02 114.54 115.67 540,746
05/02/2014 113.5 115.97 113.5 115.76 1,030,440
05/01/2014 111.39 114.365 111.15 113.96 1,729,171
04/30/2014 114.79 115.79 110.5 111.69 5,147,386
04/29/2014 98.6 99.22 97.59 97.71 775,723
04/28/2014 98.78 99.0069 97.73 97.85 700,445
04/25/2014 98.33 99.04 98 98.7 378,960
04/24/2014 98.5 98.98 98.25 98.64 287,871
*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?