Historical Stock Prices

ENZ 
$4.68
*  
unch
unch
Get ENZ Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 4.67 4.7 4.58 4.68 350,155
12/18/2014 4.66 4.715 4.56 4.68 204,327
12/17/2014 4.11 4.62 4.11 4.61 324,063
12/16/2014 4.09 4.2 4.02 4.1 247,164
12/15/2014 4.6 4.6 4.115 4.15 309,726
12/12/2014 4.55 4.69 4.545 4.59 160,529
12/11/2014 4.67 4.74 4.56 4.61 94,589
12/10/2014 4.88 4.88 4.53 4.66 235,086
12/09/2014 4.51 4.91 4.42 4.88 171,711
12/08/2014 4.51 4.63 4.46 4.58 217,362
12/05/2014 4.55 4.61 4.46 4.56 167,811
12/04/2014 4.6 4.675 4.48 4.56 193,943
12/03/2014 4.51 4.68 4.485 4.61 277,890
12/02/2014 4.43 4.57 4.43 4.49 325,145
12/01/2014 4.5 4.561 4.4 4.47 119,234
11/28/2014 4.66 4.69 4.5 4.54 67,506
11/26/2014 4.63 4.73 4.5733 4.65 74,345
11/25/2014 4.74 4.74 4.53 4.64 115,911
11/24/2014 4.5 4.72 4.43 4.71 211,734
11/21/2014 4.27 4.54 4.25 4.48 655,904
11/20/2014 4.46 4.51 4.14 4.19 217,897
11/19/2014 4.66 4.66 4.47 4.5 130,342
11/18/2014 4.63 4.78 4.591 4.66 62,912
11/17/2014 4.76 4.83 4.61 4.65 158,995
11/14/2014 4.9 4.9 4.66 4.78 111,289
11/13/2014 4.97 5.057 4.82 4.9 153,735
11/12/2014 4.91 5.05 4.88 4.95 104,832
11/11/2014 5.03 5.03 4.83 4.92 105,945
11/10/2014 4.91 5.05 4.83 5.04 71,493
11/07/2014 5.07 5.07 4.83 4.94 379,528
11/06/2014 5 5.095 4.97 5.07 195,527
11/05/2014 5.25 5.29 4.9 4.98 244,606
11/04/2014 5.27 5.38 5.2 5.23 106,603
11/03/2014 5.21 5.3 5.15 5.27 188,953
10/31/2014 5.28 5.28 5.11 5.22 185,444
10/30/2014 5.1 5.18 5.07 5.14 309,151
10/29/2014 5.12 5.16 5 5.11 200,666
10/28/2014 5.01 5.16 4.98 5.13 167,707
10/27/2014 4.9 5.02 4.86 4.97 83,859
10/24/2014 4.95 4.99 4.85 4.95 176,607
10/23/2014 4.89 5.01 4.83 4.93 117,939
10/22/2014 4.88 4.96 4.78 4.8 179,234
10/21/2014 4.88 4.91 4.74 4.89 119,629
10/20/2014 4.8 4.99 4.8 4.88 117,261
10/17/2014 4.98 5.069 4.78 4.85 156,211
10/16/2014 4.81 5.04 4.76 4.9 127,831
10/15/2014 4.64 4.94 4.568 4.9 160,062
10/14/2014 4.78 4.91 4.63 4.74 217,579
10/13/2014 4.85 4.95 4.68 4.76 276,620
10/10/2014 4.65 5.13 4.65 4.85 583,672
10/09/2014 4.96 5.02 4.71 4.77 201,503
10/08/2014 5.03 5.0899 4.571 4.94 311,220
10/07/2014 5.12 5.19 5.01 5.07 114,225
10/06/2014 5.2 5.28 5.04 5.14 187,721
10/03/2014 5.28 5.31 5.16 5.23 136,365
10/02/2014 5.1 5.3 5.1 5.23 175,236
10/01/2014 5.16 5.25 5.09 5.13 178,721
09/30/2014 5.16 5.33 5.073 5.15 364,043
09/29/2014 5.12 5.23 5.06 5.18 159,420
09/26/2014 5.04 5.249 5.01 5.21 167,017
09/25/2014 5.12 5.16 4.97 5.02 136,940
09/24/2014 4.99 5.22 4.98 5.2 194,354
09/23/2014 5.25 5.31 4.8998 4.96 324,033
09/22/2014 5.36 5.47 5.24 5.26 150,694
09/19/2014 5.63 5.7 5.156 5.32 354,980
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?