EnerJex Resources, Inc. Historical Stock Prices

ENRJ 
$1.14
*  
0.01
0.88%
Get ENRJ Alerts
*Delayed - data as of Aug. 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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.
16:00  1.08  1.22  1.04  1.14 27,291
08/03/2015 1.23 1.23 1.08 1.13 17,699
07/31/2015 1.2 1.25 1.2 1.21 6,637
07/30/2015 1.3 1.39 1.2052 1.2052 2,686
07/29/2015 1.16 1.28 1.16 1.24 2,400
07/28/2015 1.15 1.29 1.15 1.21 4,364
07/27/2015 1.25 1.33 1.15 1.21 8,765
07/24/2015 1.43 1.43 1.35 1.35 2,498
07/23/2015 1.44 1.44 1.28 1.35 1,946
07/22/2015 1.4 1.4 1.26 1.35 9,694
07/21/2015 1.4 1.45 1.3 1.35 11,526
07/20/2015 1.41 1.45 1.32 1.38 12,660
07/17/2015 1.41 1.42 1.31 1.41 4,215
07/16/2015 1.45 1.48 1.22 1.36 32,012
07/15/2015 1.48 1.59 1.3801 1.42 17,233
07/14/2015 1.5 1.5 1.33 1.38 28,328
07/13/2015 1.46 1.54 1.37 1.48 31,755
07/10/2015 1.31 1.55 1.3 1.47 28,227
07/09/2015 1.32 1.32 1.22 1.23 3,200
07/08/2015 1.35 1.35 1.27 1.3 14,573
07/07/2015 1.2 1.35 1.2 1.2999 3,972
07/06/2015 1.3 1.32 1.2401 1.25 18,879
07/02/2015 1.49 1.5 1.36 1.42 19,567
07/01/2015 1.53 1.53 1.4288 1.53 4,155
06/30/2015 1.5 1.58 1.5 1.5 1,517
06/29/2015 1.57 1.57 1.4 1.55 8,624
06/26/2015 1.65 1.65 1.36 1.51 35,479
06/25/2015 1.45 1.61 1.44 1.58 35,964
06/24/2015 1.31 1.586 1.27 1.51 43,572
06/23/2015 1.325 1.34 1.25 1.3 13,309
06/22/2015 1.21 1.3499 1.21 1.25 12,396
06/19/2015 1.54 1.58 1.2201 1.28 73,186
06/18/2015 1.55 1.69 1.54 1.58 26,348
06/17/2015 1.54 1.62 1.54 1.55 20,412
06/16/2015 1.7 1.7 1.51 1.51 29,391
06/15/2015 1.6 1.71 1.59 1.64 18,804
06/12/2015 1.66 1.75 1.62 1.63 30,081
06/11/2015 1.748 1.78 1.67 1.74 17,980
06/10/2015 1.74 1.79 1.74 1.74 8,740
06/09/2015 1.72 1.76 1.68 1.76 20,878
06/08/2015 1.72 1.74 1.7 1.73 17,279
06/05/2015 1.71 1.71 1.6544 1.66 9,998
06/04/2015 1.69 1.71 1.67 1.71 12,314
06/03/2015 1.75 1.75 1.69 1.71 5,882
06/02/2015 1.65 1.7299 1.65 1.68 20,266
06/01/2015 1.71 1.79 1.69 1.69 34,018
05/29/2015 1.9 1.9 1.71 1.71 12,762
05/28/2015 1.82 1.85 1.75 1.78 15,536
05/27/2015 1.821 1.821 1.75 1.75 50,781
05/26/2015 1.85 1.9 1.81 1.81 28,261
05/22/2015 1.85 1.99 1.85 1.87 24,000
05/21/2015 1.9 1.9 1.84 1.89 18,631
05/20/2015 1.95 1.95 1.83 1.8394 27,469
05/19/2015 1.97 1.97 1.83 1.83 30,559
05/18/2015 1.8 1.9 1.79 1.89 50,350
05/15/2015 1.79 1.79 1.69 1.74 27,885
05/14/2015 1.76 1.82 1.64 1.71 14,381
05/13/2015 1.75 1.77 1.7 1.76 1,459
05/12/2015 1.64 1.82 1.64 1.68 10,846
05/11/2015 1.84 1.84 1.74 1.77 4,692
05/08/2015 1.79 1.88 1.75 1.76 16,167
05/07/2015 1.87 1.9 1.79 1.85 55,102
05/06/2015 1.73 1.84 1.73 1.79 46,173
05/05/2015 1.7 1.74 1.7 1.74 9,607
05/04/2015 1.77 1.77 1.66 1.7 8,777
*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?