Historical Stock Prices

ENRFF 
$12.158
*  
unch
unch
Get ENRFF Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ENRFF now


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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 12.158 12.158 12.158 12.158 00
03/26/2015 12.158 12.158 12.158 12.158 800
03/25/2015 12.1003 12.12 12.1003 12.12 2,300
03/24/2015 11.72 11.72 11.72 11.72 00
03/23/2015 11.72 11.72 11.72 11.72 1,710
03/20/2015 11.703 11.703 11.703 11.703 1,500
03/19/2015 11.71 11.71 11.71 11.71 400
03/18/2015 11.958 11.958 11.958 11.958 4,200
03/17/2015 11.976 11.976 11.976 11.976 00
03/16/2015 11.976 11.976 11.976 11.976 00
03/13/2015 11.976 11.976 11.976 11.976 00
03/12/2015 11.976 11.976 11.976 11.976 00
03/11/2015 11.976 11.976 11.976 11.976 00
03/10/2015 11.976 11.976 11.976 11.976 00
03/09/2015 11.976 11.976 11.976 11.976 1,924
03/06/2015 12.231 12.231 12.174 12.174 1,400
03/05/2015 12.11 12.11 12.11 12.11 00
03/04/2015 12.11 12.11 12.11 12.11 00
03/03/2015 12.11 12.11 12.11 12.11 700
03/02/2015 12.7 12.7 12.7 12.7 00
02/27/2015 12.6463 12.7 12.5983 12.7 2,800
02/26/2015 12.8805 12.8805 12.8805 12.8805 00
02/25/2015 12.8805 12.8805 12.8805 12.8805 00
02/24/2015 12.8805 12.8805 12.8805 12.8805 00
02/23/2015 12.8924 12.8924 12.8805 12.8805 1,000
02/20/2015 13.1826 13.1826 13.1826 13.1826 1,000
02/19/2015 13.6 13.6 13.6 13.6 00
02/18/2015 13.6 13.6 13.6 13.6 00
02/17/2015 13.6 13.6 13.6 13.6 325
02/13/2015 13.406 13.406 13.406 13.406 00
02/12/2015 13.406 13.406 13.406 13.406 500
02/11/2015 11.9328 11.9328 11.9328 11.9328 00
02/10/2015 11.9328 11.9328 11.9328 11.9328 00
02/09/2015 11.9328 11.9328 11.9328 11.9328 00
02/06/2015 11.9328 11.9328 11.9328 11.9328 00
02/05/2015 11.9328 11.9328 11.9328 11.9328 00
02/04/2015 11.9328 11.9328 11.9328 11.9328 00
02/03/2015 11.9328 11.9328 11.9328 11.9328 00
02/02/2015 11.9328 11.9328 11.9328 11.9328 00
01/30/2015 11.9328 11.9328 11.9328 11.9328 00
01/29/2015 11.9566 11.9566 11.9328 11.9328 1,000
01/28/2015 12.91 12.91 12.91 12.91 00
01/27/2015 12.91 12.91 12.91 12.91 00
01/26/2015 12.91 12.91 12.91 12.91 00
01/23/2015 12.91 12.91 12.91 12.91 425
01/22/2015 12.646 12.824 12.646 12.824 1,990
01/21/2015 14.0968 14.0968 14.0968 14.0968 00
01/20/2015 14.0968 14.0968 14.0968 14.0968 00
01/16/2015 14.0968 14.0968 14.0968 14.0968 00
01/15/2015 14.0968 14.0968 14.0968 14.0968 00
01/14/2015 14.0968 14.0968 14.0968 14.0968 00
01/13/2015 14.0968 14.0968 14.0968 14.0968 00
01/12/2015 14.0968 14.0968 14.0968 14.0968 00
01/09/2015 14.0968 14.0968 14.0968 14.0968 00
01/08/2015 14.0968 14.0968 14.0968 14.0968 00
01/07/2015 14.0968 14.0968 14.0968 14.0968 00
01/06/2015 14.0968 14.0968 14.0968 14.0968 00
01/05/2015 14.0968 14.0968 14.0968 14.0968 00
01/02/2015 14.0968 14.0968 14.0968 14.0968 00
12/31/2014 14.0795 14.0968 14.0795 14.0968 521
12/30/2014 14.15 14.15 14.15 14.15 00
12/29/2014 14.15 14.15 14.15 14.15 00
*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?