ENZY

Enzymotec Ltd. Historical Stock Prices

$15.03
*  
0.15
1.01%
Get ENZY Alerts
*Delayed - data as of Jul. 10, 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 for next time

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

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.65  15.04  14.52  15.03 77,000
07/10/2014 14.65 15.04 14.52 15.03 77,000
07/09/2014 14.91 15.02 14.55 14.88 95,373
07/08/2014 14.51 14.94 14.15 14.9 147,216
07/07/2014 14.09 14.6799 14.07 14.67 66,516
07/03/2014 13.85 14.27 13.85 14.24 29,745
07/02/2014 13.86 14 13.5525 13.86 56,838
07/01/2014 13.61 13.94 13.61 13.83 32,085
06/30/2014 13.8 13.88 13.5 13.57 38,987
06/27/2014 13.15 14.05 13.15 13.92 63,875
06/26/2014 13.13 13.3 13.1 13.18 34,458
06/25/2014 13.16 13.3 13.0801 13.17 35,510
06/24/2014 13.26 13.5 13.2 13.23 22,662
06/23/2014 13.79 13.89 13.22 13.28 67,421
06/20/2014 13.19 13.71 13.19 13.71 70,209
06/19/2014 13.3 13.58 13.206 13.23 74,464
06/18/2014 13.41 13.65 13.2 13.32 67,161
06/17/2014 13.34 13.5499 13.26 13.51 76,980
06/16/2014 13.24 13.68 13 13.43 111,020
06/13/2014 13.56 13.6899 13.065 13.15 102,503
06/12/2014 13.55 13.9 13.5 13.54 125,658
06/11/2014 13.79 14.09 13.61 13.65 84,508
06/10/2014 14.05 14.12 13.79 13.87 95,743
06/09/2014 13.87 14.475 13.86 14 159,967
06/06/2014 14.55 14.6899 13.84 14.17 198,797
06/05/2014 14.57 14.75 14.2275 14.46 216,838
06/04/2014 14.49 14.78 14.43 14.59 296,050
06/03/2014 14.51 14.71 14.33 14.65 53,292
06/02/2014 14.6 14.81 14.11 14.54 188,784
05/30/2014 14.6 14.84 14.6 14.65 124,923
05/29/2014 14.79 14.9 14.57 14.7 143,041
05/28/2014 14.65 14.8975 14.485 14.65 152,807
05/27/2014 14.65 14.75 14.23 14.53 181,953
05/23/2014 14.35 14.64 14.13 14.44 154,639
05/22/2014 14.47 14.47 14.01 14.28 215,416
05/21/2014 14.1 14.42 14.03 14.38 172,017
05/20/2014 13.95 14.3 13.421 14.03 221,334
05/19/2014 13 14.1 12.5 14 619,513
05/16/2014 13.99 13.99 12.1 12.9 569,580
05/15/2014 14 14.1699 13.7 13.75 465,794
05/14/2014 18.46 18.46 13.6 13.75 2,521,204
05/13/2014 20.11 20.74 20.05 20.23 147,107
05/12/2014 19.43 20.38 19.33 20.11 87,040
05/09/2014 19.31 19.95 18.91 19.39 100,285
05/08/2014 19.3 19.76 19.2 19.45 97,771
05/07/2014 19.97 20.15 19.18 19.41 82,722
05/06/2014 20.24 20.4 19.492 19.91 57,726
05/05/2014 20.31 20.38 19.74 20.22 91,206
05/02/2014 20.14 20.64 19.712 20.42 81,200
05/01/2014 19.25 20.29 19.03 20.13 113,639
04/30/2014 19.43 19.56 18.75 19.27 82,693
04/29/2014 19.39 19.85 19.2 19.57 46,259
04/28/2014 19.71 19.9899 18.51 19.48 172,353
04/25/2014 19.86 20.16 19.61 19.98 85,984
04/24/2014 19.45 20.11 19.08 20.05 82,706
04/23/2014 20.43 20.45 19.12 19.39 70,036
04/22/2014 19.81 20.9696 19.75 20.39 77,576
04/21/2014 19.64 19.75 19.135 19.64 65,756
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
01/16/2014 27.5 29.68 27.19 29.16 196,037
01/15/2014 27.83 27.83 27.2101 27.4 21,457
01/14/2014 27.95 28 26.86 27.56 59,522
01/13/2014 27.25 28.88 26.13 27.87 86,228
01/10/2014 27.34 27.35 26.7 26.91 41,722
01/09/2014 28.07 28.5 27.25 27.41 24,699
01/08/2014 27.75 28.2 27.1 27.96 65,242
01/07/2014 27.63 28.25 26.7 27.19 60,028
01/06/2014 28.45 28.89 27.52 27.53 55,880
01/03/2014 27.82 28.77 27.78 28.07 51,113
01/02/2014 26.97 28.355 26.86 27.6 94,591
12/31/2013 29 29 26.7 27.01 145,339
12/30/2013 30.28 30.31 28.9 28.9 21,833
12/27/2013 30.22 30.42 29.8453 30.28 29,897
12/26/2013 29.83 30.78 29.51 30.15 35,351
12/24/2013 29.74 30.35 29.4058 29.87 20,616
12/23/2013 30 30.5 29.2201 29.74 50,593
12/20/2013 30.36 30.48 29.1 29.6 53,289
12/19/2013 29.33 31.1 29.07 30.86 67,828
12/18/2013 28.49 29.5 27 29.21 161,702
12/17/2013 32.38 32.38 27.19 28.59 264,742
12/16/2013 34 35.12 32.25 32.95 117,327
12/13/2013 32.72 34.665 32.58 33.44 107,714
12/12/2013 29.57 33 29.1 32.35 142,245
12/11/2013 29.64 29.96 27 29.42 217,581
12/10/2013 30.1 30.5 29.45 30.2 82,943
12/09/2013 28.1 31.06 28.0451 29.91 150,350
12/06/2013 27.14 28.44 26.77 28 46,012
12/05/2013 27.9 28.44 27 27.1 54,040
12/04/2013 27.7 27.9941 26.18 27.89 24,368
12/03/2013 28.35 28.35 27 27.6768 19,042
12/02/2013 26.12 28.32 26.11 27.23 82,268
11/29/2013 26.98 26.98 26.1 26.36 19,614
11/27/2013 26.51 26.97 26.51 26.75 10,184
11/26/2013 26.57 26.98 26.0501 26.49 20,528
11/25/2013 26.7 26.85 26 26.84 25,746
11/22/2013 26.83 27 25.6 26.72 51,998
11/21/2013 27.64 27.64 26 27.02 53,533
11/20/2013 27.15 27.84 26.5 27.47 58,829
11/19/2013 28.11 28.13 25.0001 27.38 101,881
11/18/2013 27.85 28.9399 27.01 27.3 294,798
11/15/2013 25.75 27.66 25.75 26.71 137,181
11/14/2013 24.85 26.419 24.25 25.78 235,322
11/13/2013 23.5 25.21 23.5 23.97 163,545
11/12/2013 24.5 25.5 22.79 23.406 373,401
11/11/2013 22.5 23.41 21.66 23.292 135,391
11/08/2013 21.05 21.93 20.58 21.93 42,160
11/07/2013 22.19 22.63 20.25 21.2 96,775
11/06/2013 23.18 23.18 21.35 22.17 55,319
11/05/2013 23.6 23.6 22.27 22.4 70,585
11/04/2013 21.89 22.7725 21.5006 22.34 111,956
11/01/2013 21.5 21.5 20.8001 21.25 79,863
10/31/2013 20.19 21.74 19.78 20.78 196,604
10/30/2013 19.7 20.5499 19.0175 20 223,904
10/29/2013 19.5 19.7 18.78 19 55,320
10/28/2013 18.9 19.02 18.56 19.02 76,572
10/25/2013 18.75 18.81 18.28 18.72 33,881
10/24/2013 18.27 18.74 18.025 18.55 98,723
10/23/2013 18.05 18.51 17.55 18.115 41,725
10/22/2013 18.2 18.44 17.9 17.96 162,207
10/21/2013 18 18.1899 17.21 17.81 113,094
10/18/2013 17 17.39 16.71 16.935 163,636
10/17/2013 16.53 16.9 16.5 16.6839 24,191
10/16/2013 16.65 16.9294 16.55 16.67 12,146
10/15/2013 16.92 17 16.5 16.555 95,840
10/14/2013 17 17 16.59 16.87 41,475
10/11/2013 17.44 17.44 16.61 16.79 41,276
10/10/2013 16.95 17 16.5454 16.71 36,443
10/09/2013 16.82 17.14 16.3101 16.78 73,003
10/08/2013 17.05 17.48 16.33 16.86 375,445
10/07/2013 17.24 17.449 16.8001 16.94 53,575
10/04/2013 17.1 17.1 16.7221 17.07 89,064
10/03/2013 17.33 17.33 16.34 16.94 146,952
10/02/2013 16.96 16.96 16.5 16.6 122,530
10/01/2013 16.65 16.77 16.31 16.63 112,947
09/30/2013 19.38 19.38 16.21 16.55 477,931
09/27/2013 14.25 18.25 14.25 18.16 2,129,508
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?