ENZY

Historical Stock Prices

$7.76
*  
0.69
9.76%
Get ENZY Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ENZY now
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

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 7.06 7.76 6.962 7.76 26,020
12/18/2014 7.31 7.31 6.9 7.07 27,112
12/17/2014 6.64 7.13 6.64 7.02 36,119
12/16/2014 7.76 7.76 6.69 6.75 17,702
12/15/2014 7.83 7.9 7.67 7.76 42,166
12/12/2014 7.85 8.0101 7.73 8 28,397
12/11/2014 7.84 7.8599 7.63 7.79 22,189
12/10/2014 7.61 7.97 7.56 7.95 18,761
12/09/2014 7.95 8.12 7.56 7.76 23,008
12/08/2014 8.26 8.4 7.95 7.95 21,206
12/05/2014 8.23 8.33 7.9 8.33 31,182
12/04/2014 7.92 8.335 7.89 8.335 85,199
12/03/2014 7.95 8 7.9 7.96 24,815
12/02/2014 8.07 8.15 7.9 7.99 68,787
12/01/2014 7.99 8.19 7.73 8.02 29,025
11/28/2014 8.17 8.23 7.31 8.15 49,244
11/26/2014 8.16 8.26 8.05 8.2 16,130
11/25/2014 8.26 8.26 8.05 8.12 24,948
11/24/2014 8.5 8.51 8.229 8.229 28,498
11/21/2014 8.65 8.7 8.323 8.38 60,935
11/20/2014 8.43 8.6399 8 8.57 128,058
11/19/2014 8.75 8.75 8.05 8.4 54,065
11/18/2014 8.45 8.54 8.08 8.25 49,267
11/17/2014 7.88 8.64 7.323 8.36 283,401
11/14/2014 7.11 7.5 6.95 7.27 57,498
11/13/2014 6.5 7.268 6.5 7.01 69,056
11/12/2014 6.55 6.7 6.3501 6.67 23,424
11/11/2014 6.81 6.864 6.4 6.56 31,280
11/10/2014 6.78 6.9 6.7 6.865 17,092
11/07/2014 6.75 6.86 6.7 6.84 4,879
11/06/2014 6.68 6.9 6.61 6.75 12,888
11/05/2014 6.65 6.786 6.6 6.75 8,651
11/04/2014 6.66 6.9 6.44 6.65 27,509
11/03/2014 6.55 6.8 6.34 6.8 41,742
10/31/2014 6.61 6.67 6.46 6.6 12,034
10/30/2014 6.5 6.6 6.37 6.53 31,825
10/29/2014 6.48 6.5 6.367 6.49 19,476
10/28/2014 6.55 6.55 6.44 6.48 15,474
10/27/2014 6.48 6.5 6.35 6.44 30,543
10/24/2014 6.69 6.69 6.44 6.56 9,433
10/23/2014 6.68 6.99 6.51 6.7 30,518
10/22/2014 6.6 6.82 6.505 6.68 27,002
10/21/2014 6.63 6.65 6.45 6.55 59,325
10/20/2014 6.7 7.12 6.4 6.43 80,803
10/17/2014 6.5 6.81 6.5 6.64 10,668
10/16/2014 6.7 6.74 6.505 6.505 11,272
10/15/2014 6.91 7.25 6.65 6.77 29,293
10/14/2014 6.89 7.05 6.55 6.88 16,677
10/13/2014 6.54 7.62 6.54 6.7 73,775
10/10/2014 6.75 6.75 6.513 6.54 18,907
10/09/2014 6.87 6.92 6.5 6.52 47,425
10/08/2014 6.77 6.96 6.7 6.95 5,791
10/07/2014 6.81 6.9999 6.8 6.82 8,201
10/06/2014 6.8 7.0699 6.65 6.82 34,586
10/03/2014 6.83 7.3 6.75 6.81 28,452
10/02/2014 6.67 6.81 6.5201 6.75 24,951
10/01/2014 6.65 6.73 6.35 6.71 54,290
09/30/2014 6.95 7.1299 6.615 6.68 61,296
09/29/2014 6.91 7.215 6.6901 7 30,396
09/26/2014 7.51 7.51 6.93 7 54,261
09/25/2014 7.17 7.71 6.83 6.96 126,119
09/24/2014 7.61 7.8 7.1 7.21 182,842
09/23/2014 7.43 7.912 7.415 7.57 35,371
09/22/2014 7.64 7.7 7.407 7.46 30,933
09/19/2014 7.93 7.96 7.7 7.7 40,845
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?