EnerJex Resources, Inc. Historical Stock Prices

ENRJ 
$6.4201
*  
0.0601
0.94%
Get ENRJ Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ENRJ now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    ENRJ After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  6.55  6.30  6.4201 5,265
07/24/2014 6.33 6.36 6.33 6.36 1,677
07/23/2014 6.59 6.59 6.25 6.29 10,457
07/22/2014 6.7425 6.7425 5.95 6.4 55,550
07/21/2014 6.69 6.8 6.54 6.542 13,241
07/18/2014 6.5 6.59 6.49 6.59 24,570
07/17/2014 6.75 6.75 6.5 6.5 8,153
07/16/2014 6.7 7.15 6.7 6.75 15,765
07/15/2014 6.66 6.75 6.6 6.75 23,673
07/14/2014 6.52 6.95 6.52 6.75 6,730
07/11/2014 6.92 7.49 6.68 6.68 16,718
07/10/2014 6.95 7 6.8499 6.85 7,508
07/09/2014 6.93 7.0501 6.8 7.0499 8,013
07/08/2014 7.27 7.4 6.87 6.95 11,270
07/07/2014 7.4 7.4 7.2 7.2 2,700
07/03/2014 7.45 7.55 7.4 7.4 5,116
07/02/2014 7.35 7.49 7.01 7.49 11,949
07/01/2014 7.25 7.5 7.25 7.25 1,384
06/30/2014 7.18 7.35 6.85 7 11,601
06/27/2014 7.96 7.96 7.17 7.2 18,600
06/26/2014 7.306 7.46 7.05 7.4 9,936
06/25/2014 7.32 7.51 7.16 7.17 17,700
06/24/2014 7.421 7.68 7.27 7.38 17,935
06/23/2014 7.901 8 7.66 7.7 11,628
06/20/2014 7.94 8.051 7.9 7.9 4,731
06/19/2014 8.29 8.4 8 8.0999 16,365
06/18/2014 8.25 8.292 8.235 8.292 2,212
06/17/2014 8.6 8.6 8.16 8.3 17,125
05/30/2014 8.3996 8.6996 8.3996 8.6996 2,198
05/29/2014 9.3595 9.3595 8.2496 8.2496 2,309
05/28/2014 7.5011 9.2995 7.5011 8.8496 11,875
05/27/2014 7.8746 8.9995 7.3496 7.8746 6,695
05/23/2014 7.4996 8.0246 7.4996 7.4996 8,821
05/22/2014 7.4996 7.6496 7.3496 7.6496 8,078
05/21/2014 7.0496 7.7996 7.0496 7.4996 5,107
05/20/2014 7.3196 7.4996 6.8997 7.0496 9,627
05/19/2014 7.0496 7.0496 7.0496 7.0496 1,180
05/16/2014 7.0496 7.0496 7.0496 7.0496 00
05/15/2014 7.3346 8.2496 7.0496 7.0496 8,654
05/14/2014 7.1996 7.6496 7.0496 7.0496 1,733
05/13/2014 7.4996 7.4996 7.4996 7.4996 333
05/12/2014 6.7497 7.6481 6.5622 6.7497 8,517
05/09/2014 7.3946 7.6496 6.8997 6.8997 1,459
05/08/2014 7.1096 7.6496 7.1096 7.1246 2,353
05/07/2014 6.9747 6.9762 6.9597 6.9597 1,235
05/06/2014 6.7497 7.3496 6.7497 6.9177 3,018
05/05/2014 6.7467 7.3496 6.7467 6.7497 6,180
05/02/2014 6.7527 7.3496 6.1872 6.7497 4,063
05/01/2014 6.8997 7.0496 6.7497 6.7497 5,146
04/30/2014 7.0496 7.0496 7.0496 7.0496 00
04/29/2014 7.5746 7.5746 7.0496 7.0496 2,468
04/28/2014 7.3496 7.3496 6.8997 6.8997 1,614
04/25/2014 7.3481 7.3481 6.6372 6.8997 5,747
04/24/2014 7.4246 7.4246 6.7497 6.7497 1,754
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.

Research Brokers before you trade

Want to trade FX?