ENZY

Historical Stock Prices

$19.51
*  
0.15
 negative 
0.77%
Get ENZY Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Durables
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 19.06 19.74 19.06 19.51 127,793
04/16/2014 19.45 19.75 19 19.36 132,136
04/15/2014 19.9 19.9 18.62 19.34 164,037
04/14/2014 20.25 20.4587 19.1 19.54 196,647
04/11/2014 20.54 21.9725 20.01 20.18 158,155
04/10/2014 21.7 22 20.22 21.07 180,333
04/09/2014 19.6 21.97 19.58 21.69 395,724
04/08/2014 19.25 19.8 18.66 19.53 252,800
04/07/2014 19.05 19.67 18.25 19.51 339,492
04/04/2014 20.01 20.62 18.88 19.54 313,575
04/03/2014 21.35 21.36 19.83 20.16 353,520
04/02/2014 22.03 22.0871 21.16 21.32 107,421
04/01/2014 22.33 22.3899 21.22 21.86 234,428
03/31/2014 21.7 22.4599 21.53 22.02 164,402
03/28/2014 21.71 22.35 21.5148 21.89 242,565
03/27/2014 22.1 22.2199 20.52 21.52 534,294
03/26/2014 23 24.22 21.58 22.18 276,385
03/25/2014 24.78 25.4336 22.7 22.92 302,333
03/24/2014 26.05 26.18 24.49 24.5 136,150
03/21/2014 26.84 26.84 24.7 26 272,984
03/20/2014 27.53 27.53 26.5 26.81 197,047
03/19/2014 27.8 27.81 27.28 27.47 61,415
03/18/2014 28.15 28.15 27.7 27.84 60,545
03/17/2014 28.2 28.3 27.736 28.05 85,634
03/14/2014 27.5 28.03 27.45 27.68 83,920
03/13/2014 28.49 28.9 27.36 27.54 139,843
03/12/2014 27.49 28.4 27.2 28.14 153,412
03/11/2014 27.51 27.5499 26.2 27.31 292,033
03/10/2014 27.6 27.6 25.88 25.96 154,188
03/07/2014 27.75 28.1 27 27.6 103,279
03/06/2014 28.2 28.25 27.51 27.87 132,281
03/05/2014 28.15 28.32 28.01 28.22 73,546
03/04/2014 28.1 28.79 27.86 28.11 176,545
03/03/2014 27.84 28.1 27.5 27.97 231,883
02/28/2014 28 28.29 27.4 27.9 2,279,611
02/27/2014 27.45 29.75 27.4 29.25 109,997
02/26/2014 28 28.004 27.5 27.69 56,434
02/25/2014 27.73 28.5 27.111 27.67 79,372
02/24/2014 26.99 27.655 26.84 27.55 68,985
02/21/2014 26.7 27 26.02 26.84 61,802
02/20/2014 26.41 26.75 25.9501 26.5 44,468
02/19/2014 25.94 26.1 25.57 25.71 34,878
02/18/2014 25.47 26 25.35 25.78 41,627
02/14/2014 26.5 27 25.227 25.34 26,675
02/13/2014 26.97 26.97 23.94 25.72 89,774
02/12/2014 26.34 26.34 24.96 25.6 39,468
02/11/2014 25.72 26.27 25.51 25.65 39,962
02/10/2014 24.77 25.47 24.65 25 58,202
02/07/2014 24.41 24.7 24.3 24.55 17,682
02/06/2014 24.5 24.9 24.01 24.27 46,417
02/05/2014 24.47 24.47 23.3 24.25 47,717
02/04/2014 24.17 24.86 24.17 24.45 21,968
02/03/2014 25.8 25.8 23.55 24.26 79,466
01/31/2014 26.1 26.68 25.4 25.59 19,264
01/30/2014 26.13 26.49 25.54 26.47 32,413
01/29/2014 25.89 26.35 25.067 25.41 74,707
01/28/2014 25.66 26.23 25.2101 25.98 40,284
01/27/2014 26.11 26.43 24.27 25.6 122,294
01/24/2014 28.24 28.44 25.68 26.07 88,984
01/23/2014 29.48 29.48 28 28.21 32,785
01/22/2014 29.67 29.77 28.49 29.5 30,721
01/21/2014 29.2 30.4 28.4686 28.89 49,938
01/17/2014 29.3 30.37 28 29.097 91,574
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 your brokers before you trade


Want to trade FX?