Register for streaming realtime charts, analysis tools, and prices.
ENCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 13.867 | -0.20 | -1.40% | 13.996 | 14.076 | 13.821 | 10,312 |
| May 30 2024 | 14.064 | -0.12 | -0.86% | 14.064 | 14.064 | 14.064 | 1,893 |
| May 29 2024 | 14.186 | -0.04 | -0.28% | 14.284 | 14.335 | 14.141 | 4,588 |
| May 28 2024 | 14.226 | 0.22 | 1.60% | 14.126 | 14.363 | 14.047 | 13,102 |
| May 24 2024 | 14.002 | -0.04 | -0.28% | 13.97 | 14.079 | 13.856 | 24,254 |
| May 23 2024 | 14.041 | -0.06 | -0.44% | 14.032 | 14.199 | 13.922 | 919 |
| May 22 2024 | 14.103 | -0.20 | -1.40% | 14.103 | 14.103 | 14.103 | 2,285 |
| May 21 2024 | 14.303 | 0.06 | 0.39% | 14.178 | 14.338 | 14.178 | 4,902 |
| May 20 2024 | 14.248 | 0.11 | 0.81% | 14.238 | 14.272 | 14.108 | 700 |
| May 17 2024 | 14.134 | 0.10 | 0.73% | 14.054 | 14.154 | 14.029 | 8,738 |
| May 16 2024 | 14.032 | 0.07 | 0.54% | 14.002 | 14.032 | 13.914 | 878 |
| May 15 2024 | 13.957 | 0.08 | 0.55% | 14.026 | 14.058 | 13.801 | 29,562 |
| May 14 2024 | 13.88 | 0.00 | -0.02% | 13.872 | 13.944 | 13.812 | 21,397 |
| May 13 2024 | 13.883 | 0.02 | 0.14% | 13.838 | 13.955 | 13.80 | 1,865 |
| May 10 2024 | 13.864 | 0.02 | 0.17% | 13.956 | 13.973 | 13.77 | 6,662 |
| May 09 2024 | 13.84 | 0.02 | 0.12% | 13.84 | 13.84 | 13.84 | 0 |
| May 08 2024 | 13.824 | -0.04 | -0.26% | 13.76 | 13.827 | 13.714 | 13,300 |
| May 07 2024 | 13.86 | 0.10 | 0.70% | 13.844 | 13.936 | 13.713 | 5,469 |
| May 03 2024 | 13.764 | 0.06 | 0.44% | 13.774 | 13.892 | 13.665 | 27,429 |
| May 02 2024 | 13.704 | -0.11 | -0.77% | 13.498 | 13.894 | 13.498 | 135,853 |
| May 01 2024 | 13.81 | -0.22 | -1.55% | 13.81 | 13.81 | 13.81 | 365 |
| Apr 30 2024 | 14.028 | -0.14 | -0.97% | 14.444 | 14.444 | 13.895 | 1,547 |
| Apr 29 2024 | 14.166 | -0.02 | -0.13% | 14.162 | 14.264 | 14.097 | 9 |
| Apr 26 2024 | 14.184 | 0.07 | 0.53% | 14.212 | 14.284 | 14.112 | 8,814 |
| Apr 25 2024 | 14.109 | -0.04 | -0.28% | 14.146 | 14.235 | 14.005 | 4,321 |
| Apr 24 2024 | 14.148 | 0.05 | 0.37% | 14.174 | 14.271 | 14.00 | 9 |
| Apr 23 2024 | 14.096 | -0.02 | -0.11% | 14.144 | 14.185 | 13.911 | 1,995 |
| Apr 22 2024 | 14.111 | 0.02 | 0.11% | 14.05 | 14.156 | 13.95 | 11,206 |
| Apr 19 2024 | 14.096 | 0.03 | 0.20% | 14.058 | 14.195 | 13.979 | 62,601 |
| Apr 18 2024 | 14.068 | -0.12 | -0.85% | 14.118 | 14.149 | 13.996 | 6,113 |
| Apr 17 2024 | 14.188 | 0.01 | 0.09% | 14.192 | 14.259 | 14.10 | 3,411 |
| Apr 16 2024 | 14.175 | -0.01 | -0.06% | 14.17 | 14.245 | 14.09 | 2,087 |
| Apr 15 2024 | 14.183 | -0.14 | -1.00% | 14.208 | 14.267 | 14.063 | 10,570 |
| Apr 12 2024 | 14.326 | 0.15 | 1.05% | 14.244 | 14.456 | 14.176 | 1,989 |
| Apr 11 2024 | 14.177 | -0.04 | -0.31% | 14.184 | 14.251 | 14.10 | 144 |
| Apr 10 2024 | 14.221 | -0.02 | -0.14% | 14.30 | 14.411 | 14.111 | 455,346 |
| Apr 09 2024 | 14.241 | 0.04 | 0.25% | 14.241 | 14.241 | 14.241 | 150 |
| Apr 08 2024 | 14.205 | -0.07 | -0.48% | 14.218 | 14.218 | 14.163 | 7,211 |
| Apr 05 2024 | 14.274 | 0.17 | 1.18% | 14.282 | 14.309 | 14.223 | 1,923 |
| Apr 04 2024 | 14.107 | 0.07 | 0.48% | 14.13 | 14.174 | 13.952 | 72,850 |
| Apr 03 2024 | 14.04 | 0.07 | 0.50% | 13.982 | 14.195 | 13.923 | 289 |
| Apr 02 2024 | 13.97 | 0.19 | 1.39% | 14.308 | 14.308 | 13.784 | 19,937 |
| Mar 28 2024 | 13.779 | 0.06 | 0.42% | 13.724 | 13.823 | 13.579 | 9,422 |
| Mar 27 2024 | 13.722 | 0.01 | 0.09% | 13.598 | 13.732 | 13.567 | 942 |
| Mar 26 2024 | 13.71 | 0.00 | 0.00% | 13.706 | 13.781 | 13.62 | 34,431 |
| Mar 25 2024 | 13.71 | 0.09 | 0.65% | 13.63 | 13.757 | 13.63 | 1,940 |
| Mar 22 2024 | 13.621 | -0.03 | -0.20% | 13.634 | 13.708 | 13.572 | 753 |
| Mar 21 2024 | 13.648 | 0.02 | 0.15% | 13.724 | 13.736 | 13.591 | 299 |
| Mar 20 2024 | 13.627 | -0.09 | -0.62% | 13.692 | 13.728 | 13.581 | 4,696 |
| Mar 19 2024 | 13.712 | -0.01 | -0.07% | 13.708 | 13.747 | 13.679 | 144,132 |
| Mar 18 2024 | 13.721 | 0.05 | 0.40% | 13.686 | 13.783 | 13.684 | 9,687 |
| Mar 15 2024 | 13.666 | 0.12 | 0.86% | 13.646 | 13.724 | 13.487 | 1,222 |
| Mar 14 2024 | 13.549 | -0.03 | -0.23% | 13.586 | 13.656 | 13.544 | 525 |
| Mar 13 2024 | 13.58 | 0.09 | 0.65% | 13.496 | 13.608 | 13.458 | 4,384 |
| Mar 12 2024 | 13.492 | 0.01 | 0.05% | 13.166 | 13.604 | 13.166 | 2,246 |
| Mar 11 2024 | 13.485 | 0.18 | 1.33% | 13.398 | 13.499 | 13.344 | 5,905 |
| Mar 08 2024 | 13.308 | -0.13 | -0.97% | 13.53 | 13.604 | 13.28 | 9,088 |
| Mar 07 2024 | 13.438 | 0.09 | 0.64% | 13.378 | 13.525 | 13.265 | 1,570 |
| Mar 06 2024 | 13.352 | 0.05 | 0.38% | 13.266 | 13.402 | 13.174 | 6,784 |
| Mar 05 2024 | 13.302 | -0.06 | -0.43% | 13.27 | 13.382 | 13.178 | 4,603 |
