ENOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 02 2023 | 1,195.00 | 21.00 | 1.79% | 1,197.00 | 1,205.00 | 1,175.00 | 564,048 |
| Feb 01 2023 | 1,174.00 | 9.00 | 0.77% | 1,189.00 | 1,189.00 | 1,151.00 | 777,472 |
| Jan 31 2023 | 1,165.00 | -6.00 | -0.51% | 1,161.00 | 1,170.00 | 1,142.00 | 958,618 |
| Jan 30 2023 | 1,171.00 | -45.00 | -3.7% | 1,195.00 | 1,204.00 | 1,171.00 | 512,041 |
| Jan 27 2023 | 1,216.00 | -9.00 | -0.73% | 1,214.00 | 1,240.00 | 1,209.00 | 214,533 |
| Jan 26 2023 | 1,225.00 | -24.00 | -1.92% | 1,241.00 | 1,259.00 | 1,218.00 | 346,001 |
| Jan 25 2023 | 1,249.00 | -25.00 | -1.96% | 1,270.00 | 1,282.00 | 1,225.00 | 292,830 |
| Jan 24 2023 | 1,274.00 | -14.00 | -1.09% | 1,319.00 | 1,319.00 | 1,267.00 | 372,609 |
| Jan 23 2023 | 1,288.00 | 12.00 | 0.94% | 1,261.00 | 1,310.00 | 1,261.00 | 1,262,772 |
| Jan 20 2023 | 1,276.00 | 34.00 | 2.74% | 1,240.00 | 1,282.00 | 1,240.00 | 486,098 |
| Jan 19 2023 | 1,242.00 | -106.00 | -7.86% | 1,313.00 | 1,333.00 | 1,230.00 | 1,194,257 |
| Jan 18 2023 | 1,348.00 | 17.00 | 1.28% | 1,344.00 | 1,351.00 | 1,331.00 | 234,118 |
| Jan 17 2023 | 1,331.00 | 9.00 | 0.68% | 1,315.00 | 1,344.00 | 1,314.00 | 405,010 |
| Jan 16 2023 | 1,322.00 | 32.00 | 2.48% | 1,289.00 | 1,328.00 | 1,289.00 | 510,369 |
| Jan 13 2023 | 1,290.00 | 7.00 | 0.55% | 1,240.00 | 1,296.00 | 1,240.00 | 212,463 |
| Jan 12 2023 | 1,283.00 | 47.00 | 3.8% | 1,196.00 | 1,283.00 | 1,196.00 | 414,625 |
| Jan 11 2023 | 1,236.00 | 2.00 | 0.16% | 1,238.00 | 1,252.00 | 1,223.00 | 221,842 |
| Jan 10 2023 | 1,234.00 | -12.00 | -0.96% | 1,239.00 | 1,258.00 | 1,233.00 | 416,441 |
| Jan 09 2023 | 1,246.00 | 20.00 | 1.63% | 1,259.00 | 1,259.00 | 1,229.00 | 494,327 |
| Jan 06 2023 | 1,226.00 | 21.00 | 1.74% | 1,215.00 | 1,234.00 | 1,199.00 | 288,141 |
| Jan 05 2023 | 1,205.00 | -12.00 | -0.99% | 1,221.00 | 1,222.00 | 1,195.00 | 531,945 |
| Jan 04 2023 | 1,217.00 | -65.00 | -5.07% | 1,282.00 | 1,282.00 | 1,217.00 | 591,627 |
| Jan 03 2023 | 1,282.00 | -27.00 | -2.06% | 1,330.00 | 1,347.00 | 1,282.00 | 357,371 |
| Jan 02 2023 | 1,309.00 | 0.00 | +0.00% | 1,319.00 | 1,319.00 | 1,293.00 | 0.00 |
| Dec 30 2022 | 1,309.00 | -13.00 | -0.98% | 1,319.00 | 1,319.00 | 1,293.00 | 78,173 |
| Dec 29 2022 | 1,322.00 | 22.00 | 1.69% | 1,273.00 | 1,322.00 | 1,273.00 | 175,206 |
| Dec 28 2022 | 1,300.00 | -3.00 | -0.23% | 1,340.00 | 1,340.00 | 1,282.00 | 238,571 |
| Dec 27 2022 | 1,303.00 | 0.00 | +0.00% | 1,302.00 | 1,305.00 | 1,288.00 | 0.00 |
| Dec 26 2022 | 1,303.00 | 0.00 | +0.00% | 1,302.00 | 1,305.00 | 1,288.00 | 0.00 |
| Dec 23 2022 | 1,303.00 | -4.00 | -0.31% | 1,302.00 | 1,305.00 | 1,288.00 | 90,186 |
| Dec 22 2022 | 1,307.00 | -3.00 | -0.23% | 1,308.00 | 1,326.00 | 1,299.00 | 188,410 |
| Dec 21 2022 | 1,310.00 | 31.00 | 2.42% | 1,279.00 | 1,319.00 | 1,277.00 | 271,455 |
| Dec 20 2022 | 1,279.00 | 14.00 | 1.11% | 1,320.00 | 1,320.00 | 1,240.00 | 212,714 |
| Dec 19 2022 | 1,265.00 | 3.00 | 0.24% | 1,262.00 | 1,289.00 | 1,260.00 | 285,958 |
| Dec 16 2022 | 1,262.00 | -24.00 | -1.87% | 1,272.00 | 1,295.00 | 1,250.00 | 1,485,254 |
| Dec 15 2022 | 1,286.00 | -11.00 | -0.85% | 1,324.00 | 1,324.00 | 1,285.00 | 298,393 |
| Dec 14 2022 | 1,297.00 | -15.00 | -1.14% | 1,321.00 | 1,321.00 | 1,286.00 | 282,698 |
| Dec 13 2022 | 1,312.00 | 21.00 | 1.63% | 1,300.00 | 1,324.00 | 1,299.00 | 530,345 |
| Dec 12 2022 | 1,291.00 | 32.00 | 2.54% | 1,280.00 | 1,298.00 | 1,255.00 | 552,717 |
| Dec 09 2022 | 1,259.00 | 23.00 | 1.86% | 1,234.00 | 1,274.00 | 1,230.00 | 801,910 |
| Dec 08 2022 | 1,236.00 | -37.00 | -2.91% | 1,255.00 | 1,270.00 | 1,225.00 | 288,276 |
| Dec 07 2022 | 1,273.00 | -37.00 | -2.82% | 1,310.00 | 1,314.00 | 1,270.00 | 444,225 |
| Dec 06 2022 | 1,310.00 | -9.00 | -0.68% | 1,310.00 | 1,337.00 | 1,296.00 | 1,003,993 |
| Dec 05 2022 | 1,319.00 | -46.00 | -3.37% | 1,320.00 | 1,375.00 | 1,319.00 | 730,170 |
| Dec 02 2022 | 1,365.00 | -124.00 | -8.33% | 1,385.00 | 1,400.00 | 1,342.00 | 1,060,809 |
| Dec 01 2022 | 1,489.00 | 4.00 | 0.27% | 1,447.00 | 1,489.00 | 1,442.00 | 175,031 |
| Nov 30 2022 | 1,485.00 | 62.00 | 4.36% | 1,435.00 | 1,485.00 | 1,413.00 | 514,615 |
| Nov 29 2022 | 1,423.00 | 38.00 | 2.74% | 1,394.00 | 1,431.00 | 1,372.00 | 222,072 |
| Nov 28 2022 | 1,385.00 | -44.00 | -3.08% | 1,406.00 | 1,406.00 | 1,355.00 | 974,096 |
| Nov 25 2022 | 1,429.00 | 6.00 | 0.42% | 1,420.00 | 1,435.00 | 1,407.00 | 350,655 |
| Nov 24 2022 | 1,423.00 | -6.00 | -0.42% | 1,433.00 | 1,435.00 | 1,398.00 | 205,455 |
| Nov 23 2022 | 1,429.00 | 10.00 | 0.7% | 1,413.00 | 1,451.00 | 1,413.00 | 213,665 |
| Nov 22 2022 | 1,419.00 | 52.00 | 3.8% | 1,370.00 | 1,423.00 | 1,370.00 | 199,704 |
| Nov 21 2022 | 1,367.00 | -33.00 | -2.36% | 1,407.00 | 1,413.00 | 1,367.00 | 343,974 |
| Nov 18 2022 | 1,400.00 | -24.00 | -1.69% | 1,499.00 | 1,499.00 | 1,370.00 | 487,084 |
| Nov 17 2022 | 1,424.00 | -60.00 | -4.04% | 1,486.00 | 1,507.00 | 1,416.00 | 344,955 |
| Nov 16 2022 | 1,484.00 | 9.00 | 0.61% | 1,478.00 | 1,492.00 | 1,462.00 | 111,256 |
| Nov 15 2022 | 1,475.00 | -6.00 | -0.41% | 1,443.00 | 1,520.00 | 1,443.00 | 137,528 |
| Nov 14 2022 | 1,481.00 | -48.00 | -3.14% | 1,529.00 | 1,547.00 | 1,476.00 | 323,014 |
| Nov 11 2022 | 1,529.00 | 46.00 | 3.1% | 1,525.00 | 1,550.00 | 1,488.00 | 510,857 |
| Nov 10 2022 | 1,483.00 | -3.00 | -0.2% | 1,448.00 | 1,507.00 | 1,448.00 | 473,302 |
| Nov 09 2022 | 1,486.00 | -41.00 | -2.69% | 1,543.00 | 1,543.00 | 1,481.00 | 208,440 |
| Nov 08 2022 | 1,527.00 | -42.00 | -2.68% | 1,569.00 | 1,569.00 | 1,523.00 | 241,070 |
| Nov 07 2022 | 1,569.00 | 29.00 | 1.88% | 1,536.00 | 1,622.00 | 1,528.00 | 443,534 |