Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enn Energy Hlds Ltd (OP: XNGSY )

36.81 -1.58 (-4.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 166.75 166.75 164.34 164.34 260 -0.41(-0.25%)
May 28, 2015 164.75 164.75 164.75 164.75 33 -8.25(-4.77%)
May 27, 2015 173.00 173.00 173.00 173.00 100 +0.28(+0.16%)
May 26, 2015 172.72 172.72 172.72 172.72 202 +4.22(+2.50%)
May 22, 2015 168.50 168.50 168.50 0 -6.20(-3.55%)
May 21, 2015 177.50 177.50 174.65 174.70 567 -11.10(-5.97%)
May 20, 2015 185.80 185.80 185.80 185.80 1 -1.30(-0.69%)
May 19, 2015 187.10 187.10 185.00 187.10 575 -0.65(-0.35%)
May 18, 2015 188.68 188.68 186.40 187.75 721 +0.59(+0.32%)
May 15, 2015 187.16 187.16 187.16 187.16 6 -0.79(-0.42%)
May 14, 2015 187.25 187.95 187.25 187.95 41 +3.57(+1.94%)
May 13, 2015 185.72 185.72 184.38 184.38 35 +1.59(+0.87%)
May 12, 2015 182.79 182.79 182.79 182.79 60 +5.19(+2.93%)
May 11, 2015 177.95 177.95 177.60 177.60 163 +1.25(+0.71%)
May 08, 2015 177.50 177.50 176.35 176.35 358 +1.85(+1.06%)
May 07, 2015 174.50 174.50 174.50 174.50 1 -3.00(-1.69%)
May 06, 2015 178.63 179.25 177.35 177.50 350 +2.17(+1.24%)
May 05, 2015 175.91 176.84 175.33 175.33 243 -0.97(-0.55%)
May 04, 2015 177.62 177.62 176.30 176.30 49 -4.88(-2.69%)
May 01, 2015 181.18 181.18 181.18 181.18 2 +1.18(+0.65%)
Apr 30, 2015 180.00 181.45 180.00 180.00 52 -7.79(-4.15%)
Apr 29, 2015 187.80 187.80 187.79 187.79 34 -4.79(-2.49%)
Apr 28, 2015 192.59 192.59 192.59 192.59 20 +4.62(+2.46%)
Apr 27, 2015 187.96 187.96 187.96 187.96 25 +5.85(+3.21%)
Apr 24, 2015 181.83 183.29 181.83 182.11 20 -0.02(-0.01%)
Apr 23, 2015 181.38 182.13 181.38 182.13 75 +2.34(+1.30%)
Apr 22, 2015 179.34 179.79 179.34 179.79 34 -4.68(-2.54%)
Apr 21, 2015 185.84 185.84 184.47 184.47 64 +6.82(+3.84%)
Apr 20, 2015 177.65 177.65 177.65 177.65 53 +3.93(+2.26%)
Apr 17, 2015 175.45 175.45 173.13 173.72 38 -0.49(-0.28%)
Apr 16, 2015 174.90 174.90 174.21 174.21 55 +4.46(+2.63%)
Apr 15, 2015 171.73 171.91 169.75 169.75 391 +2.68(+1.60%)
Apr 14, 2015 167.07 167.07 167.07 167.07 3 -2.97(-1.75%)
Apr 13, 2015 169.90 170.04 169.90 170.04 144 -1.36(-0.79%)
Apr 10, 2015 170.90 171.40 170.90 171.40 17 -5.47(-3.09%)
Apr 09, 2015 176.42 176.87 176.42 176.87 66 +3.12(+1.80%)
Apr 08, 2015 171.58 173.75 171.58 173.75 117 +9.59(+5.84%)
Apr 07, 2015 165.19 165.19 164.16 164.16 13 -0.83(-0.50%)
Apr 06, 2015 161.99 164.99 161.99 164.99 16 +3.00(+1.85%)
Apr 02, 2015 161.99 161.99 161.99 0 +6.49(+4.17%)
Apr 01, 2015 155.17 156.37 155.17 155.50 157 +4.00(+2.64%)
Mar 31, 2015 153.82 154.20 151.50 151.50 114 +0.21(+0.14%)
Mar 30, 2015 152.85 152.85 151.29 151.29 36 -1.57(-1.03%)
Mar 27, 2015 152.54 152.86 152.54 152.86 32 +6.37(+4.35%)
Mar 26, 2015 146.69 146.69 146.49 146.49 14 -1.41(-0.95%)
Mar 23, 2015 147.90 147.90 147.90 0 -0.35(-0.24%)
Mar 20, 2015 148.29 148.29 148.25 148.25 21 +0.40(+0.27%)
Mar 19, 2015 147.85 147.85 147.85 147.85 6 -1.62(-1.08%)
Mar 18, 2015 148.75 149.47 147.75 149.47 638 +5.00(+3.46%)
Mar 17, 2015 144.47 144.47 144.47 144.47 16 +0.38(+0.26%)
Mar 16, 2015 144.10 144.10 144.10 144.10 31 +0.35(+0.24%)
Mar 13, 2015 143.75 143.75 143.75 143.75 18 -1.78(-1.22%)
Mar 12, 2015 146.12 146.12 145.13 145.53 186 +1.12(+0.77%)
Mar 11, 2015 145.43 145.43 144.41 144.41 6 -6.84(-4.52%)
Mar 10, 2015 150.66 151.25 150.63 151.25 113 +2.75(+1.85%)
Mar 09, 2015 148.05 148.50 147.80 148.50 34 -2.25(-1.49%)
Mar 06, 2015 149.02 150.75 149.02 150.75 170 +3.35(+2.27%)
Mar 05, 2015 146.55 148.00 146.55 147.40 43 +4.57(+3.20%)
Mar 04, 2015 142.83 142.83 142.83 142.83 16 -2.79(-1.92%)
Mar 03, 2015 146.02 146.02 144.70 145.62 129 +2.62(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.