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: 1 Year, From 22-MAY-2014 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
02/20/2015 3.02 3.0253 2.88 2.93 354,014
02/19/2015 3.05 3.11 3 3.01 96,591
02/18/2015 3.11 3.14 3.02 3.05 130,817
02/17/2015 3.13 3.24 3.01 3.02 213,463
02/13/2015 3.29 3.29 3.02 3.12 219,049
02/12/2015 3.31 3.38 3.28 3.3 112,964
02/11/2015 3.43 3.44 3.26 3.27 120,459
02/10/2015 3.33 3.55 3.27 3.43 184,004
02/09/2015 3.36 3.54 3.28 3.29 139,426
02/06/2015 3.4 3.55 3.29 3.36 207,581
02/05/2015 3.42 3.44 3.29 3.39 170,017
02/04/2015 3.28 3.4 3.24 3.36 178,460
02/03/2015 3.22 3.35 3.19 3.3 114,678
02/02/2015 3.17 3.25 2.99 3.21 616,377
01/30/2015 3.08 3.2 3.08 3.15 149,150
01/29/2015 3.25 3.34 3.09 3.13 180,874
01/28/2015 3.42 3.42 3.23 3.25 130,025
01/27/2015 3.44 3.51 3.35 3.42 90,534
01/26/2015 3.45 3.49 3.35 3.49 106,798
01/23/2015 3.49 3.5 3.37 3.47 95,750
01/22/2015 3.43 3.5 3.26 3.49 104,760
01/21/2015 3.45 3.52 3.34 3.4 64,177
01/20/2015 3.69 3.69 3.42 3.47 152,799
01/16/2015 3.41 3.66 3.41 3.61 222,043
01/15/2015 3.68 3.72 3.41 3.42 258,050
01/14/2015 3.7 3.85 3.67 3.69 143,840
01/13/2015 3.82 3.91 3.72 3.76 130,919
01/12/2015 4 4.01 3.74 3.77 148,228
01/09/2015 4 4.15 3.9 3.93 536,466
01/08/2015 4.1 4.16 3.97 4.01 104,305
01/07/2015 4.18 4.19 3.9565 4.05 131,485
01/06/2015 4.26 4.34 4.08 4.11 113,071
01/05/2015 4.41 4.48 4.17 4.23 659,617
01/02/2015 4.48 4.55 4.395 4.45 112,865
12/31/2014 4.53 4.57 4.4 4.44 131,679
12/30/2014 4.32 4.53 4.29 4.5 111,641
12/29/2014 4.59 4.59 4.26 4.36 79,079
12/26/2014 4.55 4.59 4.49 4.57 52,151
12/24/2014 4.45 4.58 4.37 4.51 49,277
12/23/2014 4.5 4.58 4.27 4.42 112,636
12/22/2014 4.68 4.74 4.43 4.51 109,062
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
09/18/2014 5.63 5.71 5.6 5.64 157,702
09/17/2014 5.76 5.79 5.57 5.62 100,180
09/16/2014 5.71 5.83 5.68 5.74 89,975
09/15/2014 5.82 5.8497 5.5 5.75 170,259
09/12/2014 6.02 6.04 5.77 5.81 151,658
09/11/2014 5.96 6.01 5.9 6 106,720
09/10/2014 6.03 6.03 5.8412 6 280,404
09/09/2014 6.02 6.13 5.94 6.01 120,059
09/08/2014 5.97 6.08 5.93 6.07 96,090
09/05/2014 5.88 6.04 5.8 5.99 123,757
09/04/2014 5.87 6.05 5.87 5.93 157,265
09/03/2014 6.1 6.1 5.82 5.86 122,403
09/02/2014 5.96 6.13 5.89 6.08 380,760
08/29/2014 5.73 5.96 5.67 5.95 194,854
08/28/2014 5.77 5.84 5.65 5.73 104,110
08/27/2014 5.92 5.92 5.76 5.78 174,483
08/26/2014 5.66 5.95 5.65 5.9 264,418
08/25/2014 5.54 5.8 5.54 5.66 217,743
08/22/2014 5.41 5.7 5.33 5.54 211,318
08/21/2014 5.45 5.45 5.3 5.4 175,255
08/20/2014 5.4 5.5 5.36 5.46 190,726
08/19/2014 5.37 5.43 5.34 5.42 117,112
08/18/2014 5.39 5.41 5.281 5.39 284,210
08/15/2014 5.4 5.4 5.29 5.35 168,851
08/14/2014 5.24 5.35 5.21 5.34 152,887
08/13/2014 5.27 5.42 5.22 5.25 362,013
08/12/2014 5.31 5.34 5.17 5.26 292,700
08/11/2014 5.22 5.36 5.11 5.35 217,741
08/08/2014 5.05 5.25 5.03 5.17 367,584
08/07/2014 5.03 5.15 4.98 5.04 278,678
08/06/2014 4.5 5.01 4.4942 5 370,247
08/05/2014 4.57 4.67 4.5 4.55 179,609
08/04/2014 4.52 4.63 4.37 4.6 324,110
08/01/2014 4.82 4.86 4.52 4.61 267,754
07/31/2014 4.91 4.95 4.74 4.8 230,860
07/30/2014 4.91 5 4.86 4.97 163,741
07/29/2014 4.76 4.94 4.76 4.9 123,518
07/28/2014 5 5.01 4.68 4.74 332,510
07/25/2014 5.06 5.14 5 5.01 258,266
07/24/2014 5.25 5.3 5.07 5.13 282,493
07/23/2014 5.2 5.32 5.14 5.24 386,616
07/22/2014 5.06 5.18 5.02 5.16 238,797
07/21/2014 4.98 5.045 4.9 5.03 242,273
07/18/2014 4.96 5.13 4.96 5.03 153,944
07/17/2014 5 5.11 4.96 4.99 186,309
07/16/2014 5.13 5.14 4.98 5.02 171,458
07/15/2014 5.19 5.22 5.04 5.09 224,488
07/14/2014 5.29 5.3 5.12 5.18 198,999
07/11/2014 5.04 5.29 5.04 5.2 173,327
07/10/2014 5.05 5.12 5 5.06 234,476
07/09/2014 5.19 5.275 5.09 5.13 204,405
07/08/2014 5.21 5.25 4.98 5.18 293,419
07/07/2014 5.29 5.37 5.2 5.25 267,982
07/03/2014 5.26 5.34 5.25 5.31 82,748
07/02/2014 5.2 5.28 5.17 5.26 219,967
07/01/2014 5.37 5.4 5.17 5.22 403,764
06/30/2014 4.91 5.3 4.85 5.25 835,173
06/27/2014 4.93 5.29 4.9 4.9 3,911,392
06/26/2014 5.09 5.09 4.875 4.94 294,263
06/25/2014 4.9 5.22 4.85 5.05 481,063
06/24/2014 5.28 5.36 4.94 4.97 333,576
06/23/2014 5.5 5.5 5.16 5.27 410,737
06/20/2014 5.41 5.47 5.33 5.41 283,282
06/19/2014 5.38 5.41 5.25 5.34 221,430
06/18/2014 5.3 5.46 5.23 5.32 244,377
06/17/2014 5.34 5.53 5.26 5.33 569,373
06/16/2014 5.08 5.41 5.03 5.34 666,985
06/13/2014 4.93 5.089 4.83 5.02 310,484
06/12/2014 4.76 5 4.74 4.89 315,531
06/11/2014 4.7 4.83 4.6292 4.81 344,843
06/10/2014 4.97 4.98 4.6 4.76 508,308
06/09/2014 4.63 4.77 4.52 4.59 255,383
06/06/2014 4.74 4.8 4.55 4.62 276,510
06/05/2014 4.47 4.71 4.47 4.66 377,321
06/04/2014 4.52 4.62 4.46 4.51 176,210
06/03/2014 4.4 4.53 4.32 4.53 247,087
06/02/2014 4.15 4.51 4.1 4.39 461,362
05/30/2014 3.85 4.13 3.85 4.11 368,713
05/29/2014 3.87 3.91 3.73 3.81 99,323
05/28/2014 3.79 3.98 3.79 3.85 139,691
05/27/2014 3.8 3.84 3.75 3.84 104,455
05/23/2014 3.68 3.82 3.64 3.79 127,522
05/22/2014 3.62 3.74 3.5705 3.68 104,216
*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?