EnerJex Resources, Inc. Historical Stock Prices

ENRJ 
$2.35
*  
0.30
11.32%
Get ENRJ Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ENRJ now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    ENRJ Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.11  3.9699  2.35  2.35 65,137
12/19/2014 2.75 3.9699 2.35 2.35 65,137
12/18/2014 2.7 2.75 2.421 2.65 24,394
12/17/2014 2.59 2.7 2.52 2.65 12,759
12/16/2014 2.39 2.77 2.3299 2.45 27,715
12/15/2014 2.1 2.4 2.045 2.25 11,767
12/12/2014 2 2.59 2 2.1 6,340
12/11/2014 2.326 2.326 2.326 2.326 151
12/10/2014 2.56 2.75 2.21 2.21 8,866
12/09/2014 2.52 2.69 2.52 2.6 8,405
12/08/2014 3.19 3.236 2.42 2.42 15,762
12/05/2014 3.4 3.42 3.26 3.26 1,762
12/04/2014 3.89 4.87 3.5 3.54 59,718
12/03/2014 3.76 3.8 3.75 3.75 11,832
12/02/2014 3.8 3.98 3.8 3.8 2,285
12/01/2014 3.93 3.93 3.81 3.81 11,983
11/28/2014 4.01 4.15 3.99 4.0001 19,398
11/26/2014 4.071 4.46 4.071 4.46 500
11/25/2014 4 4.57 4 4.3 10,481
11/24/2014 3.9 4.07 3.9 3.9201 1,034
11/21/2014 3.75 4.05 3.75 3.9 3,600
11/20/2014 3.78 3.99 3.78 3.99 3,585
11/19/2014 3.7 3.7 3.6999 3.6999 2,500
11/18/2014 3.85 3.85 3.7 3.7 4,140
11/17/2014 4 4 3.81 4 19,571
11/14/2014 4.3 4.3 4.11 4.25 2,587
11/13/2014 4.48 4.48 4.1 4.1 6,130
11/12/2014 4.12 4.12 4.1 4.1 2,900
11/11/2014 4.31 4.31 4.1 4.24 3,870
11/10/2014 4.48 4.48 4.41 4.4101 6,700
11/07/2014 4.03 4.48 4.03 4.48 10,602
11/06/2014 4.15 4.3 4.15 4.29 3,536
11/05/2014 4.43 4.43 4.43 4.43 139
11/04/2014 4.35 4.44 4.29 4.315 2,059
11/03/2014 4.74 4.74 4.46 4.52 4,241
10/31/2014 5.02 5.044 4.76 4.9597 2,356
10/30/2014 5.24 5.27 5.24 5.27 200
10/29/2014 5.45 5.45 5.45 5.45 00
10/28/2014 5.511 5.55 5.02 5.45 3,447
10/27/2014 5.55 5.97 5.55 5.97 2,177
10/24/2014 6.22 6.22 6.22 6.22 00
10/23/2014 6.2 6.22 6.2 6.22 267
10/22/2014 6.02 6.02 5.9 5.9 504
10/21/2014 6 6 6 6 00
10/20/2014 5.9999 6 5.9999 6 204
10/17/2014 5.99 5.99 5.99 5.99 107
10/16/2014 5.6 6 5.49 6 6,864
10/15/2014 5.77 5.77 5.77 5.77 150
10/14/2014 5.79 5.79 5.41 5.41 10,647
10/13/2014 5.73 6.01 5.55 5.7501 12,581
10/10/2014 5.53 6.05 5.44 6.05 11,165
10/09/2014 5.69 5.9 5.51 5.89 3,315
10/08/2014 6 6.02 5 5.47 20,039
10/07/2014 6 6.0601 6 6.02 9,500
10/06/2014 6 6 6 6 00
10/03/2014 6.02 6.0301 6 6 6,656
10/02/2014 6 6.26 6 6.26 8,391
10/01/2014 6.0501 6.17 6 6.0705 8,352
09/30/2014 6 6.2 6 6.02 23,022
09/29/2014 6 6.07 6 6.01 3,019
09/26/2014 6 6 5.95 5.9501 6,234
09/25/2014 6.1 6.1 5.91 5.91 730
09/24/2014 5.999 6 5.83 5.99 7,067
09/23/2014 6 6.034 5.89 6.034 2,293
09/22/2014 6.25 6.35 5.85 5.98 8,473
09/19/2014 6.37 6.59 6.17 6.17 7,978
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?