Historical Stock Prices

ENZ 
$2.56
*  
0.10
3.76%
Get ENZ Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ENZ now
Exchange: NYSE
Industry: Health Care
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 2.65 2.73 2.55 2.56 145,989
05/21/2015 2.69 2.75 2.64 2.66 119,818
05/20/2015 2.63 2.74 2.63 2.71 166,715
05/19/2015 2.47 2.66 2.47 2.61 962,022
05/18/2015 2.51 2.52 2.453 2.49 181,752
05/15/2015 2.49 2.52 2.42 2.5 246,284
05/14/2015 2.52 2.55 2.47 2.5 90,463
05/13/2015 2.52 2.61 2.51 2.52 190,760
05/12/2015 2.48 2.61 2.45 2.54 491,750
05/11/2015 2.56 2.58 2.52 2.54 129,635
05/08/2015 2.57 2.61 2.48 2.56 264,110
05/07/2015 2.6 2.68 2.5 2.53 228,317
05/06/2015 2.7 2.7 2.61 2.61 98,213
05/05/2015 2.78 2.81 2.69 2.69 203,336
05/04/2015 2.79 2.82 2.77 2.8 183,081
05/01/2015 2.79 2.82 2.74 2.78 173,246
04/30/2015 2.87 2.98 2.765 2.8 311,580
04/29/2015 2.9 2.95 2.86 2.9 108,251
04/28/2015 2.95 2.97 2.8632 2.91 142,660
04/27/2015 3 3.04 2.85 2.9 190,012
04/24/2015 3.04 3.04 2.99 3.01 488,875
04/23/2015 3 3.07 2.98 3.03 215,674
04/22/2015 3.05 3.09 2.99 3.02 218,573
04/21/2015 2.86 3.07 2.85 3.03 337,968
04/20/2015 2.7 2.86 2.68 2.85 224,135
04/17/2015 2.65 2.72 2.55 2.7 253,678
04/16/2015 2.72 2.73 2.655 2.66 340,881
04/15/2015 2.74 2.75 2.71 2.73 177,513
04/14/2015 2.88 2.8901 2.73 2.73 139,566
04/13/2015 2.94 2.97 2.83 2.88 119,914
04/10/2015 2.98 3 2.9 2.92 106,232
04/09/2015 2.91 2.9908 2.91 2.95 92,427
04/08/2015 2.95 2.985 2.855 2.92 307,338
04/07/2015 2.98 3.02 2.97 2.99 142,719
04/06/2015 3 3.04 2.9 2.98 141,966
04/02/2015 3.02 3.04 2.98 3.01 145,243
04/01/2015 2.95 3.01 2.92 3 188,131
03/31/2015 3.03 3.07 2.92 2.95 149,732
03/30/2015 2.88 3.04 2.87 3.03 157,829
03/27/2015 3.02 3.03 2.85 2.88 171,045
03/26/2015 2.96 3.04 2.93 3 182,863
03/25/2015 3.02 3.05 2.93 2.98 243,770
03/24/2015 3.05 3.075 2.91 3 206,148
03/23/2015 3 3.05 3 3.01 134,974
03/20/2015 3.09 3.13 3 3.02 300,801
03/19/2015 3.035 3.12 3.03 3.06 163,938
03/18/2015 3.03 3.085 3 3.03 268,401
03/17/2015 3 3.07 2.91 3.06 866,261
03/16/2015 3.19 3.2 2.55 3.06 1,822,291
03/13/2015 3.08 3.35 3.08 3.31 310,593
03/12/2015 3.11 3.12 3.04 3.08 209,901
03/11/2015 3.02 3.1 3 3.07 135,850
03/10/2015 3.1 3.11 2.97 3 206,665
03/09/2015 3 3.11 2.966 3.1 140,867
03/06/2015 3 3.01 2.92 2.98 192,515
03/05/2015 3 3.18 3 3.02 151,107
03/04/2015 3 3.08 2.92 3 196,996
03/03/2015 3.03 3.07 3 3.02 66,653
03/02/2015 3.08 3.11 2.99 3.07 115,560
02/27/2015 3.05 3.1 2.99 3.06 180,996
02/26/2015 2.98 3.07 2.97 3.05 192,185
02/25/2015 2.95 3.06 2.9 3 207,269
02/24/2015 2.59 2.965 2.56 2.95 641,017
02/23/2015 2.95 2.99 2.51 2.57 1,060,115
*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?