Historical Stock Prices

ENRFF 
9.169200
*  
unch
unch
Get ENRFF Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 9.1692 9.1692 9.1692 9.1692 00
07/30/2015 9.1692 9.1692 9.1692 9.1692 100
07/29/2015 9.1858 9.2051 9.1858 9.2051 410
07/28/2015 9.8361 9.8361 9.8361 9.8361 00
07/27/2015 9.8361 9.8361 9.8361 9.8361 00
07/24/2015 9.8361 9.8361 9.8361 9.8361 00
07/23/2015 9.8361 9.8361 9.8361 9.8361 00
07/22/2015 9.8361 9.8361 9.8361 9.8361 00
07/21/2015 9.8361 9.8361 9.8361 9.8361 00
07/20/2015 9.8361 9.8361 9.8361 9.8361 00
07/17/2015 9.8361 9.8361 9.8361 9.8361 00
07/16/2015 9.9308 9.9308 9.8361 9.8361 2,000
07/15/2015 10.199 10.199 10.199 10.199 00
07/14/2015 10.0347 10.199 10.0347 10.199 1,300
07/13/2015 10.3425 10.3425 10.2613 10.2699 1,400
07/10/2015 10.3596 10.3596 10.3596 10.3596 00
07/09/2015 10.3596 10.3596 10.3596 10.3596 1,100
07/08/2015 10.5599 10.5599 10.5599 10.5599 00
07/07/2015 10.5599 10.5599 10.5599 10.5599 950
07/06/2015 10.6478 10.6478 10.6478 10.6478 00
07/02/2015 10.6478 10.6478 10.6478 10.6478 281
07/01/2015 10.72 10.72 10.72 10.72 00
06/30/2015 10.7755 10.7755 10.72 10.72 2,969
06/29/2015 11.381 11.381 11.381 11.381 00
06/26/2015 11.381 11.381 11.381 11.381 00
06/25/2015 11.381 11.381 11.381 11.381 00
06/24/2015 11.381 11.381 11.381 11.381 00
06/23/2015 11.381 11.381 11.381 11.381 2,300
06/22/2015 11.8027 11.8027 11.8027 11.8027 00
06/19/2015 11.8027 11.8027 11.8027 11.8027 00
06/18/2015 11.8027 11.8027 11.8027 11.8027 00
06/17/2015 11.8027 11.8027 11.8027 11.8027 00
06/16/2015 11.8027 11.8027 11.8027 11.8027 00
06/15/2015 11.8027 11.8027 11.8027 11.8027 00
06/12/2015 11.8027 11.8027 11.8027 11.8027 1,100
06/11/2015 11.627 11.627 11.627 11.627 00
06/10/2015 11.627 11.627 11.627 11.627 200
06/09/2015 11.4053 11.4053 11.4053 11.4053 00
06/08/2015 11.4053 11.4053 11.4053 11.4053 00
06/05/2015 11.4053 11.4053 11.4053 11.4053 250
06/04/2015 11.2535 11.2535 11.2535 11.2535 00
06/03/2015 11.2535 11.2535 11.2535 11.2535 1,500
06/02/2015 11.2494 11.2575 11.2494 11.2575 700
06/01/2015 11.422 11.422 11.422 11.422 223
05/29/2015 11.18 11.18 11.18 11.18 500
05/28/2015 11.33 11.33 11.33 11.33 00
05/27/2015 11.33 11.33 11.33 11.33 200
05/26/2015 11.9818 11.9818 11.9818 11.9818 00
05/22/2015 11.9818 11.9818 11.9818 11.9818 00
05/21/2015 11.9818 11.9818 11.9818 11.9818 00
05/20/2015 11.9818 11.9818 11.9818 11.9818 00
05/19/2015 11.9818 11.9818 11.9818 11.9818 00
05/18/2015 11.9818 11.9818 11.9818 11.9818 00
05/15/2015 11.9818 11.9818 11.9818 11.9818 00
05/14/2015 11.9818 11.9818 11.9818 11.9818 00
05/13/2015 11.9818 11.9818 11.9818 11.9818 00
05/12/2015 11.9818 11.9818 11.9818 11.9818 1,000
05/11/2015 11.795 11.795 11.795 11.795 14,800
05/08/2015 11.85 11.85 11.85 11.85 00
05/07/2015 11.85 11.85 11.85 11.85 4,050
05/06/2015 13.3 13.3 13.3 13.3 00
05/05/2015 13.3 13.3 13.3 13.3 00
05/04/2015 13.3 13.3 13.3 13.3 00
05/01/2015 13.3 13.3 13.3 13.3 1,205
04/30/2015 13.2548 13.2548 13.2548 13.2548 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?