Register for real-time alerts, custom portfolio, and market movers
ENJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 21.65 | 0.00 | 0.00% | 21.65 | 21.65 | 21.51 | 710 |
| May 16 2024 | 21.65 | 0.00 | 0.00% | 21.55 | 21.79 | 21.55 | 519 |
| May 15 2024 | 21.65 | 0.16 | 0.74% | 21.6637 | 21.69 | 21.56 | 2,714 |
| May 14 2024 | 21.4901 | 0.00 | 0.00% | 21.4901 | 21.4901 | 21.4901 | 0 |
| May 13 2024 | 21.4901 | 0.00 | 0.00% | 21.4901 | 21.4901 | 21.4901 | 50 |
| May 10 2024 | 21.4901 | 0.00 | 0.00% | 21.4901 | 21.4901 | 21.4901 | 0 |
| May 09 2024 | 21.4901 | -0.09 | -0.42% | 21.48 | 21.4901 | 21.48 | 471 |
| May 08 2024 | 21.58 | -0.15 | -0.69% | 21.58 | 21.67 | 21.45 | 426 |
| May 07 2024 | 21.73 | -0.21 | -0.96% | 21.92 | 21.9683 | 21.72 | 5,720 |
| May 06 2024 | 21.94 | 0.44 | 2.05% | 21.62 | 21.94 | 21.62 | 1,771 |
| May 03 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 10 |
| May 02 2024 | 21.50 | 0.10 | 0.47% | 21.478 | 21.62 | 21.44 | 2,500 |
| May 01 2024 | 21.40 | -0.04 | -0.18% | 21.0794 | 21.43 | 21.0794 | 1,598 |
| Apr 30 2024 | 21.4376 | 0.07 | 0.32% | 21.51 | 21.51 | 21.30 | 1,025 |
| Apr 29 2024 | 21.37 | 0.01 | 0.05% | 21.37 | 21.37 | 21.37 | 202 |
| Apr 26 2024 | 21.36 | 0.04 | 0.19% | 21.36 | 21.36 | 21.36 | 585 |
| Apr 25 2024 | 21.32 | -0.35 | -1.62% | 21.67 | 21.67 | 21.31 | 1,921 |
| Apr 24 2024 | 21.67 | 0.01 | 0.05% | 21.67 | 21.67 | 21.67 | 779 |
| Apr 23 2024 | 21.66 | 0.23 | 1.10% | 21.53 | 21.83 | 21.50 | 1,677 |
| Apr 22 2024 | 21.425 | 0.12 | 0.54% | 21.425 | 21.425 | 21.425 | 206 |
| Apr 19 2024 | 21.31 | 0.00 | 0.00% | 21.31 | 21.31 | 21.31 | 121 |
| Apr 18 2024 | 21.31 | 0.04 | 0.19% | 21.27 | 21.46 | 21.26 | 7,733 |
| Apr 17 2024 | 21.2701 | 0.04 | 0.21% | 21.25 | 21.425 | 21.25 | 1,300 |
| Apr 16 2024 | 21.2263 | -0.16 | -0.74% | 21.34 | 21.34 | 21.2263 | 903 |
| Apr 15 2024 | 21.385 | -0.35 | -1.59% | 21.61 | 21.61 | 21.00 | 976 |
| Apr 12 2024 | 21.73 | -0.16 | -0.73% | 21.73 | 21.91 | 21.66 | 6,030 |
| Apr 11 2024 | 21.89 | -0.12 | -0.55% | 21.80 | 21.90 | 21.80 | 832 |
| Apr 10 2024 | 22.01 | -0.34 | -1.52% | 22.30 | 22.3586 | 22.01 | 5,957 |
| Apr 09 2024 | 22.35 | 0.03 | 0.13% | 22.39 | 22.49 | 22.34 | 3,716 |
| Apr 08 2024 | 22.32 | -0.15 | -0.67% | 22.5161 | 22.5161 | 22.32 | 811 |
| Apr 05 2024 | 22.47 | -0.11 | -0.49% | 22.5441 | 22.57 | 22.35 | 3,644 |
| Apr 04 2024 | 22.58 | 0.23 | 1.03% | 22.72 | 22.72 | 22.4143 | 849 |
| Apr 03 2024 | 22.35 | -0.23 | -1.02% | 22.40 | 22.53 | 22.35 | 654 |
| Apr 02 2024 | 22.58 | 0.02 | 0.09% | 22.775 | 22.775 | 22.37 | 6,577 |
| Apr 01 2024 | 22.5591 | -0.24 | -1.06% | 22.7215 | 22.7215 | 22.50 | 670 |
| Mar 28 2024 | 22.80 | 0.02 | 0.09% | 22.80 | 22.80 | 22.79 | 443 |
| Mar 27 2024 | 22.78 | 0.01 | 0.04% | 22.76 | 22.90 | 22.68 | 1,177 |
| Mar 26 2024 | 22.77 | -0.08 | -0.35% | 22.85 | 23.00 | 22.77 | 2,520 |
| Mar 25 2024 | 22.85 | -0.15 | -0.65% | 22.86 | 23.00 | 22.85 | 4,319 |
| Mar 22 2024 | 23.00 | 0.22 | 0.97% | 22.92 | 23.028 | 22.87 | 3,330 |
| Mar 21 2024 | 22.78 | 0.00 | 0.00% | 22.94 | 22.94 | 22.78 | 57 |
| Mar 20 2024 | 22.78 | -0.09 | -0.39% | 22.78 | 22.78 | 22.78 | 603 |
| Mar 19 2024 | 22.87 | -0.22 | -0.95% | 22.77 | 22.87 | 22.77 | 387 |
| Mar 18 2024 | 23.09 | 0.00 | 0.00% | 22.99 | 23.09 | 22.99 | 185 |
| Mar 15 2024 | 23.09 | 0.23 | 1.02% | 22.71 | 23.09 | 22.68 | 1,909 |
| Mar 14 2024 | 22.8576 | 0.06 | 0.25% | 22.8576 | 22.8576 | 22.8576 | 428 |
| Mar 13 2024 | 22.80 | 0.00 | 0.00% | 22.80 | 22.80 | 22.80 | 1 |
| Mar 12 2024 | 22.80 | 0.15 | 0.66% | 22.8833 | 22.8833 | 22.65 | 1,660 |
| Mar 11 2024 | 22.65 | 0.00 | 0.00% | 22.65 | 22.65 | 22.65 | 60 |
| Mar 08 2024 | 22.65 | 0.00 | 0.00% | 22.65 | 22.65 | 22.65 | 43 |
| Mar 07 2024 | 22.65 | 0.07 | 0.31% | 22.52 | 22.65 | 22.52 | 1,791 |
| Mar 06 2024 | 22.58 | 0.00 | 0.00% | 22.45 | 22.58 | 22.45 | 214 |
| Mar 05 2024 | 22.58 | -0.10 | -0.45% | 22.58 | 22.58 | 22.42 | 1,398 |
| Mar 04 2024 | 22.682 | 0.12 | 0.52% | 22.72 | 22.72 | 22.65 | 688 |
| Mar 01 2024 | 22.565 | -0.18 | -0.81% | 22.95 | 22.95 | 22.4101 | 792 |
| Feb 29 2024 | 22.7497 | 0.00 | 0.00% | 22.7497 | 22.7497 | 22.7497 | 10 |
| Feb 28 2024 | 22.7497 | -0.05 | -0.22% | 22.48 | 22.7497 | 22.48 | 1,000 |
| Feb 27 2024 | 22.8001 | 0.05 | 0.23% | 22.80 | 23.19 | 22.80 | 1,080 |
| Feb 26 2024 | 22.7475 | -0.49 | -2.12% | 23.24 | 23.24 | 22.50 | 564 |
| Feb 23 2024 | 23.24 | 0.59 | 2.60% | 22.66 | 23.24 | 22.5114 | 1,994 |
| Feb 22 2024 | 22.65 | 0.00 | 0.00% | 22.68 | 22.68 | 22.65 | 181 |
| Feb 21 2024 | 22.65 | -0.03 | -0.13% | 22.96 | 22.96 | 22.65 | 439 |
| Feb 20 2024 | 22.68 | 0.00 | 0.00% | 22.55 | 22.68 | 22.55 | 21 |
