Historical Stock Prices

ENRJ 
$0.47
*  
0.03
 negative 
6%
Get ENRJ Alerts
*Delayed - data as of Apr. 17, 2014 


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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 0.4676 0.47 0.46 0.47 101,003
04/16/2014 0.485 0.5 0.4675 0.5 10,175
04/15/2014 0.49 0.49 0.49 0.49 1,003
04/14/2014 0.4675 0.4675 0.4675 0.4675 2,000
04/11/2014 0.47 0.47 0.4675 0.4675 31,516
04/10/2014 0.48 0.48 0.48 0.48 133
04/09/2014 0.48 0.48 0.46 0.46 116,205
04/08/2014 0.4864 0.4864 0.48 0.48 21,504
04/07/2014 0.48 0.4811 0.47 0.47 35,550
04/04/2014 0.4785 0.512 0.47 0.5 36,250
04/03/2014 0.49 0.49 0.49 0.49 00
04/02/2014 0.49 0.49 0.48 0.49 11,000
04/01/2014 0.5 0.5 0.48 0.48 31,250
03/31/2014 0.49 0.514 0.48 0.48 55,000
03/28/2014 0.5 0.5 0.464 0.4725 49,500
03/27/2014 0.521 0.521 0.52 0.52 2,202
03/26/2014 0.4825 0.49 0.4825 0.49 26,606
03/25/2014 0.5 0.521 0.4831 0.4831 3,497
03/24/2014 0.5 0.5 0.495 0.5 20,470
03/21/2014 0.47 0.5279 0.47 0.51 21,550
03/20/2014 0.5349 0.5349 0.5 0.5 13,673
03/19/2014 0.5157 0.5157 0.5011 0.5011 18,000
03/18/2014 0.51 0.548 0.5 0.505 54,600
03/17/2014 0.542 0.55 0.5 0.5 76,850
03/14/2014 0.5328 0.56 0.5 0.5 40,500
03/13/2014 0.5 0.6 0.5 0.53 16,100
03/12/2014 0.538 0.54 0.49 0.49 9,450
03/11/2014 0.56 0.58 0.53 0.538 60,840
03/10/2014 0.57 0.58 0.54 0.57 63,570
03/07/2014 0.51 0.57 0.5 0.55 149,103
03/06/2014 0.486 0.486 0.48 0.48 25,982
03/05/2014 0.5 0.5 0.5 0.5 2,000
03/04/2014 0.495 0.51 0.48 0.48 212,000
03/03/2014 0.505 0.53 0.49 0.49 125,057
02/28/2014 0.498 0.51 0.498 0.505 49,161
02/27/2014 0.5 0.5 0.5 0.5 9,481
02/26/2014 0.49 0.5 0.49 0.49 187,675
02/25/2014 0.5 0.5 0.49 0.49 65,300
02/24/2014 0.5018 0.5018 0.5018 0.5018 00
02/21/2014 0.5 0.51 0.49 0.5018 101,194
02/20/2014 0.54 0.54 0.49 0.51 154,136
02/19/2014 0.5 0.5 0.49 0.49 9,000
02/18/2014 0.51 0.51 0.5 0.5 6,240
02/14/2014 0.5 0.52 0.5 0.5 31,481
02/13/2014 0.52 0.52 0.5 0.5 45,688
02/12/2014 0.5 0.504 0.5 0.5 21,000
02/11/2014 0.4726 0.504 0.4726 0.5 12,212
02/10/2014 0.4999 0.506 0.49 0.5 31,000
02/07/2014 0.5392 0.5392 0.491 0.491 13,500
02/06/2014 0.539 0.539 0.465 0.5 24,612
02/05/2014 0.5 0.508 0.5 0.5 20,500
02/04/2014 0.52 0.54 0.52 0.54 82,600
02/03/2014 0.51 0.52 0.51 0.52 33,000
01/31/2014 0.51 0.51 0.51 0.51 3,000
01/30/2014 0.49 0.49 0.49 0.49 20,100
01/29/2014 0.504 0.504 0.492 0.5 16,493
01/28/2014 0.52 0.52 0.5 0.5 22,638
01/27/2014 0.536 0.536 0.51 0.512 43,753
01/24/2014 0.53 0.536 0.52 0.52 26,963
01/23/2014 0.505 0.532 0.505 0.52 71,038
01/22/2014 0.5 0.5 0.49 0.5 11,932
01/21/2014 0.48 0.4959 0.48 0.4959 7,403
01/17/2014 0.5064 0.5064 0.5 0.5 33,000
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 your brokers before you trade


Want to trade FX?