Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 32.60 | 0.25 | 0.77% | 32.40 | 32.65 | 32.38 | 540,253 |
| Sep 17 2024 | 32.35 | 0.31 | 0.97% | 32.19 | 32.44 | 32.11 | 695,495 |
| Sep 16 2024 | 32.04 | 0.39 | 1.23% | 31.54 | 32.04 | 31.51 | 590,546 |
| Sep 13 2024 | 31.65 | 0.38 | 1.22% | 31.31 | 31.91 | 31.28 | 1,131,327 |
| Sep 12 2024 | 31.27 | -0.30 | -0.95% | 31.70 | 31.77 | 31.03 | 856,455 |
| Sep 11 2024 | 31.57 | -0.07 | -0.22% | 31.67 | 31.80 | 31.33 | 591,428 |
| Sep 10 2024 | 31.64 | -0.51 | -1.59% | 32.08 | 32.43 | 31.64 | 796,909 |
| Sep 09 2024 | 32.15 | 0.17 | 0.53% | 31.99 | 32.25 | 31.90 | 478,913 |
| Sep 06 2024 | 31.98 | -0.67 | -2.05% | 32.60 | 32.63 | 31.57 | 1,002,675 |
| Sep 05 2024 | 32.65 | 0.67 | 2.10% | 31.98 | 33.08 | 31.95 | 756,284 |
| Sep 04 2024 | 31.98 | -0.24 | -0.74% | 31.99 | 32.16 | 31.81 | 622,451 |
| Sep 03 2024 | 32.22 | -0.06 | -0.19% | 32.24 | 32.39 | 32.06 | 621,532 |
| Sep 02 2024 | 32.28 | -0.13 | -0.40% | 32.37 | 32.42 | 32.10 | 315,530 |
| Aug 30 2024 | 32.41 | 0.15 | 0.46% | 32.27 | 32.48 | 32.27 | 1,115,607 |
| Aug 29 2024 | 32.26 | 0.06 | 0.19% | 32.20 | 32.43 | 32.20 | 353,772 |
| Aug 28 2024 | 32.20 | 0.23 | 0.72% | 32.02 | 32.31 | 32.02 | 461,490 |
| Aug 27 2024 | 31.97 | 0.04 | 0.13% | 31.95 | 32.22 | 31.95 | 375,097 |
| Aug 26 2024 | 31.93 | -0.17 | -0.53% | 32.01 | 32.09 | 31.89 | 229,263 |
| Aug 23 2024 | 32.10 | 0.48 | 1.52% | 31.66 | 32.10 | 31.66 | 393,939 |
| Aug 22 2024 | 31.62 | -0.03 | -0.09% | 31.67 | 31.91 | 31.62 | 284,869 |
| Aug 21 2024 | 31.65 | 0.00 | 0.00% | 31.62 | 31.76 | 31.54 | 439,796 |
| Aug 20 2024 | 31.65 | -0.23 | -0.72% | 31.91 | 32.04 | 31.65 | 340,868 |
| Aug 19 2024 | 31.88 | 0.35 | 1.11% | 31.56 | 32.07 | 31.56 | 624,177 |
| Aug 16 2024 | 31.53 | 0.07 | 0.22% | 31.47 | 31.69 | 31.40 | 487,600 |
| Aug 15 2024 | 31.46 | 0.16 | 0.51% | 31.39 | 31.61 | 31.23 | 391,266 |
| Aug 14 2024 | 31.30 | 0.20 | 0.64% | 31.19 | 31.30 | 31.06 | 476,211 |
| Aug 13 2024 | 31.10 | -0.02 | -0.06% | 31.16 | 31.16 | 30.88 | 385,998 |
| Aug 12 2024 | 31.12 | -0.17 | -0.54% | 31.31 | 31.40 | 31.06 | 256,392 |
| Aug 09 2024 | 31.29 | 0.15 | 0.48% | 31.26 | 31.69 | 31.26 | 334,107 |
| Aug 08 2024 | 31.14 | -0.24 | -0.76% | 31.25 | 31.39 | 31.01 | 607,922 |
| Aug 07 2024 | 31.38 | 0.63 | 2.05% | 30.96 | 31.41 | 30.82 | 731,114 |
| Aug 06 2024 | 30.75 | -0.09 | -0.29% | 30.90 | 31.15 | 30.46 | 679,074 |
| Aug 05 2024 | 30.84 | -0.43 | -1.38% | 30.52 | 30.91 | 30.26 | 923,691 |
| Aug 02 2024 | 31.27 | -0.06 | -0.19% | 31.27 | 31.49 | 30.81 | 658,679 |
| Aug 01 2024 | 31.33 | -0.61 | -1.91% | 31.85 | 31.85 | 31.29 | 672,407 |
| Jul 31 2024 | 31.94 | -0.19 | -0.59% | 32.20 | 32.36 | 31.94 | 643,060 |
| Jul 30 2024 | 32.13 | 0.41 | 1.29% | 31.76 | 32.16 | 31.76 | 499,258 |
| Jul 29 2024 | 31.72 | -0.65 | -2.01% | 32.39 | 32.48 | 31.69 | 545,349 |
| Jul 26 2024 | 32.37 | 0.31 | 0.97% | 32.25 | 32.47 | 31.37 | 764,590 |
| Jul 25 2024 | 32.06 | -0.04 | -0.12% | 31.82 | 32.12 | 31.69 | 549,153 |
| Jul 24 2024 | 32.10 | -0.27 | -0.83% | 32.22 | 32.34 | 31.84 | 471,409 |
| Jul 23 2024 | 32.37 | -0.44 | -1.34% | 32.70 | 32.70 | 32.07 | 535,364 |
| Jul 22 2024 | 32.81 | 0.23 | 0.71% | 32.70 | 33.00 | 32.60 | 620,539 |
| Jul 19 2024 | 32.58 | -0.02 | -0.06% | 32.45 | 32.64 | 32.20 | 513,256 |
| Jul 18 2024 | 32.60 | 0.30 | 0.93% | 32.30 | 32.68 | 32.20 | 568,287 |
| Jul 17 2024 | 32.30 | 0.07 | 0.22% | 32.15 | 32.49 | 32.15 | 522,186 |
| Jul 16 2024 | 32.23 | 0.08 | 0.25% | 32.06 | 32.28 | 32.00 | 588,618 |
| Jul 15 2024 | 32.15 | 0.05 | 0.16% | 32.03 | 32.27 | 31.89 | 798,358 |
| Jul 12 2024 | 32.10 | 0.19 | 0.60% | 32.00 | 32.14 | 31.85 | 543,610 |
| Jul 11 2024 | 31.91 | 0.16 | 0.50% | 31.88 | 32.12 | 31.64 | 643,598 |
| Jul 10 2024 | 31.75 | 0.63 | 2.02% | 31.24 | 31.82 | 31.24 | 642,704 |
| Jul 09 2024 | 31.12 | -0.60 | -1.89% | 31.57 | 31.76 | 30.96 | 742,030 |
| Jul 08 2024 | 31.72 | 0.21 | 0.67% | 31.25 | 32.19 | 31.17 | 745,509 |
| Jul 05 2024 | 31.51 | 0.11 | 0.35% | 31.48 | 31.76 | 31.26 | 480,124 |
| Jul 04 2024 | 31.40 | 0.46 | 1.49% | 30.95 | 31.47 | 30.90 | 651,457 |
| Jul 03 2024 | 30.94 | 0.21 | 0.68% | 30.80 | 31.25 | 30.62 | 955,316 |
| Jul 02 2024 | 30.73 | 0.09 | 0.29% | 30.55 | 30.76 | 30.20 | 574,898 |
| Jul 01 2024 | 30.64 | 0.67 | 2.24% | 30.83 | 31.37 | 30.64 | 915,955 |
| Jun 28 2024 | 29.97 | 0.13 | 0.44% | 30.00 | 30.06 | 29.82 | 739,190 |
| Jun 27 2024 | 29.84 | -0.63 | -2.07% | 30.40 | 30.47 | 29.83 | 1,032,243 |
| Jun 26 2024 | 30.47 | -0.85 | -2.71% | 31.38 | 31.40 | 30.21 | 1,284,575 |
| Jun 25 2024 | 31.32 | -0.50 | -1.57% | 31.59 | 31.81 | 31.21 | 734,814 |
| Jun 24 2024 | 31.82 | 0.36 | 1.14% | 31.46 | 31.82 | 31.45 | 502,124 |
| Jun 21 2024 | 31.46 | -0.08 | -0.25% | 31.51 | 31.65 | 31.17 | 3,353,078 |
