Quantcast

Historical Stock Prices

ENO 
$26.47
*  
0.14
0.53%
Get ENO Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading ENO now
Exchange:NYSE
Industry: Public Utilities
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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 26.5 26.5 26.3 26.47 15,930
09/20/2018 26.35 26.63 26.281 26.33 11,541
09/19/2018 26.34 26.35 26.26 26.35 9,473
09/18/2018 26.35 26.35 26.081 26.34 4,714
09/17/2018 26.3 26.34 26.0201 26.34 11,415
09/14/2018 26.05 26.3 25.95 26.3 7,816
09/13/2018 26.34 26.34 25.9358 26.246 20,820
09/12/2018 26.3 26.313 26.2485 26.28 7,319
09/11/2018 26.24 26.29 26.0754 26.29 8,835
09/10/2018 26.16 26.3 26 26.3 3,700
09/07/2018 25.9 26.19 25.86 26.19 16,924
09/06/2018 26.1 26.1136 25.9374 25.9999 27,696
09/05/2018 26.3 26.3 26.1742 26.1742 11,863
09/04/2018 26.48 26.55 26.3 26.35 41,075
08/31/2018 26.48 26.51 26.27 26.48 5,944
08/30/2018 26.21 26.81 26.21 26.6718 13,559
08/29/2018 26.06 26.3599 26.06 26.27 20,749
08/28/2018 26 26.24 25.91 26.01 31,667
08/27/2018 25.6 26.05 25.5945 26 64,249
08/24/2018 25.56 25.56 25.42 25.48 10,103
08/23/2018 25.5 25.656 25.44 25.48 6,025
08/22/2018 25.51 25.68 25.5 25.68 3,946
08/21/2018 25.54 25.679 25.52 25.52 5,988
08/20/2018 25.56 25.77 25.4 25.6756 7,277
08/17/2018 25.55 25.55 25.38 25.38 2,137
08/16/2018 25.36 25.559 25.36 25.4802 3,744
08/15/2018 25.36 25.479 25.36 25.479 4,713
08/14/2018 25.41 25.4394 25.36 25.36 1,497
08/13/2018 25.47 25.47 25.3634 25.43 7,763
08/10/2018 25.35 25.5 25.31 25.32 6,607
08/09/2018 25.48 25.5 25.33 25.42 8,543
08/08/2018 25.43 25.43 25.31 25.31 7,691
08/07/2018 25.48 25.48 25.31 25.31 7,059
08/06/2018 25.51 25.51 25.35 25.35 5,431
08/03/2018 25.6 25.6 25.33 25.45 5,955
08/02/2018 25.31 25.39 25.31 25.33 5,200
08/01/2018 25.6 25.6 25.31 25.31 8,927
07/31/2018 25.41 25.5899 25.4 25.4 7,303
07/30/2018 25.72 25.72 25.42 25.42 10,498
07/27/2018 25.62 25.6499 25.6 25.6 2,728
07/26/2018 25.73 25.73 25.61 25.61 5,596
07/25/2018 25.67 25.92 25.67 25.89 4,416
07/24/2018 25.78 25.969 25.67 25.67 5,076
07/23/2018 25.77 25.9841 25.77 25.85 3,690
07/20/2018 28.45 28.45 25.7701 25.916 4,574
07/19/2018 25.82 25.8912 25.77 25.8 12,874
07/18/2018 25.85 25.9 25.83 25.83 7,428
07/17/2018 25.97 25.97 25.82 25.85 6,030
07/16/2018 25.84 25.9094 25.83 25.83 6,011
07/13/2018 25.8989 25.9399 25.83 25.84 10,694
07/12/2018 25.75 25.99 25.75 25.99 9,194
07/11/2018 25.87 25.975 25.75 25.75 9,813
07/10/2018 26.08 26.08 25.87 25.87 5,680
07/09/2018 25.86 26.09 25.86 25.88 11,059
07/06/2018 25.85 26.1 25.85 25.89 6,681
07/05/2018 26.1 26.1 25.8 25.9 7,180
07/03/2018 26 26 25.94 25.9628 4,323
07/02/2018 25.7 26.1 25.7 25.99 12,123
06/29/2018 25.68 25.86 25.68 25.8084 2,123
06/28/2018 25.86 25.86 25.62 25.7647 20,007
06/27/2018 25.94 26.1479 25.94 26.07 3,648
06/26/2018 25.79 26 25.79 26 7,575
06/25/2018 25.88 25.96 25.79 25.79 9,453
06/22/2018 25.9 25.94 25.86 25.94 3,834
06/21/2018 25.75 25.892 25.75 25.89 4,532
*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?

Smart Portfolio