Register for streaming realtime charts, analysis tools, and prices.
ENOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1,136.00 | 8.00 | 0.71% | 1,130.00 | 1,141.00 | 1,108.00 | 399,851 |
| May 02 2024 | 1,128.00 | 22.00 | 1.99% | 1,114.00 | 1,135.00 | 1,088.00 | 329,886 |
| May 01 2024 | 1,106.00 | 2.00 | 0.18% | 1,120.00 | 1,121.00 | 1,104.00 | 250,269 |
| Apr 30 2024 | 1,104.00 | -34.00 | -2.99% | 1,105.00 | 1,145.00 | 1,104.00 | 319,681 |
| Apr 29 2024 | 1,138.00 | 35.00 | 3.17% | 1,120.00 | 1,138.00 | 1,086.00 | 492,491 |
| Apr 26 2024 | 1,103.00 | 24.00 | 2.22% | 1,120.00 | 1,120.00 | 1,077.00 | 558,763 |
| Apr 25 2024 | 1,079.00 | -5.00 | -0.46% | 1,095.00 | 1,095.00 | 1,056.00 | 742,435 |
| Apr 24 2024 | 1,084.00 | -2.00 | -0.18% | 1,094.00 | 1,109.00 | 1,075.00 | 370,118 |
| Apr 23 2024 | 1,086.00 | 7.00 | 0.65% | 1,079.00 | 1,097.00 | 1,075.00 | 271,460 |
| Apr 22 2024 | 1,079.00 | 60.00 | 5.89% | 1,020.00 | 1,092.00 | 1,020.00 | 425,581 |
| Apr 19 2024 | 1,019.00 | 38.00 | 3.87% | 980.00 | 1,019.00 | 968.50 | 276,257 |
| Apr 18 2024 | 981.00 | -14.00 | -1.41% | 990.50 | 993.00 | 978.50 | 352,946 |
| Apr 17 2024 | 995.00 | -11.00 | -1.09% | 1,005.00 | 1,012.00 | 990.00 | 287,401 |
| Apr 16 2024 | 1,006.00 | -33.00 | -3.18% | 1,024.00 | 1,032.00 | 1,006.00 | 364,648 |
| Apr 15 2024 | 1,039.00 | -16.00 | -1.52% | 1,059.00 | 1,076.00 | 1,038.00 | 485,349 |
| Apr 12 2024 | 1,055.00 | -15.00 | -1.40% | 1,090.00 | 1,095.00 | 1,048.00 | 456,520 |
| Apr 11 2024 | 1,070.00 | 6.00 | 0.56% | 1,066.00 | 1,081.00 | 1,050.00 | 912,060 |
| Apr 10 2024 | 1,064.00 | 21.00 | 2.01% | 1,064.00 | 1,064.00 | 1,037.00 | 672,149 |
| Apr 09 2024 | 1,043.00 | 3.00 | 0.29% | 1,031.00 | 1,063.00 | 1,031.00 | 218,128 |
| Apr 08 2024 | 1,040.00 | 8.00 | 0.78% | 1,034.00 | 1,054.00 | 1,030.00 | 264,056 |
| Apr 05 2024 | 1,032.00 | -19.00 | -1.81% | 1,070.00 | 1,070.00 | 1,021.00 | 221,250 |
| Apr 04 2024 | 1,051.00 | 3.00 | 0.29% | 1,015.00 | 1,051.00 | 1,015.00 | 554,280 |
| Apr 03 2024 | 1,048.00 | -16.00 | -1.50% | 1,050.00 | 1,069.00 | 1,037.00 | 187,737 |
| Apr 02 2024 | 1,064.00 | -29.00 | -2.65% | 1,095.00 | 1,116.00 | 1,053.00 | 315,321 |
| Mar 28 2024 | 1,093.00 | -13.00 | -1.18% | 1,100.00 | 1,106.00 | 1,084.00 | 829,463 |
| Mar 27 2024 | 1,106.00 | 15.00 | 1.37% | 1,086.00 | 1,106.00 | 1,084.00 | 425,112 |
| Mar 26 2024 | 1,091.00 | 18.00 | 1.68% | 1,075.00 | 1,091.00 | 1,059.00 | 424,227 |
| Mar 25 2024 | 1,073.00 | -4.00 | -0.37% | 1,090.00 | 1,090.00 | 1,067.00 | 313,205 |
| Mar 22 2024 | 1,077.00 | 23.00 | 2.18% | 1,008.00 | 1,081.00 | 1,008.00 | 470,937 |
| Mar 21 2024 | 1,054.00 | 25.00 | 2.43% | 1,058.00 | 1,092.00 | 1,047.00 | 490,548 |
| Mar 20 2024 | 1,029.00 | -2.00 | -0.19% | 1,050.00 | 1,050.00 | 1,016.00 | 1,663,498 |
| Mar 19 2024 | 1,031.00 | 5.00 | 0.49% | 997.50 | 1,039.00 | 997.50 | 265,771 |
| Mar 18 2024 | 1,026.00 | -7.00 | -0.68% | 1,036.00 | 1,042.00 | 1,016.00 | 1,691,057 |
| Mar 15 2024 | 1,033.00 | 9.00 | 0.88% | 1,040.00 | 1,062.00 | 1,028.00 | 830,318 |
| Mar 14 2024 | 1,024.00 | 12.00 | 1.19% | 1,008.00 | 1,029.00 | 1,008.00 | 170,443 |
| Mar 13 2024 | 1,012.00 | 17.50 | 1.76% | 993.50 | 1,012.00 | 979.50 | 258,516 |
| Mar 12 2024 | 994.50 | -14.50 | -1.44% | 1,013.00 | 1,017.00 | 994.50 | 170,564 |
| Mar 11 2024 | 1,009.00 | -25.00 | -2.42% | 1,000.00 | 1,037.00 | 1,000.00 | 255,409 |
| Mar 08 2024 | 1,034.00 | -1.00 | -0.10% | 1,051.00 | 1,053.00 | 1,009.00 | 192,317 |
| Mar 07 2024 | 1,035.00 | -18.00 | -1.71% | 1,052.00 | 1,059.00 | 1,025.00 | 246,081 |
| Mar 06 2024 | 1,053.00 | 21.00 | 2.03% | 1,037.00 | 1,062.00 | 1,037.00 | 253,280 |
| Mar 05 2024 | 1,032.00 | 10.00 | 0.98% | 1,022.00 | 1,039.00 | 1,015.00 | 349,928 |
| Mar 04 2024 | 1,022.00 | -27.00 | -2.57% | 1,090.00 | 1,090.00 | 1,018.00 | 229,627 |
| Mar 01 2024 | 1,049.00 | 29.00 | 2.84% | 1,034.00 | 1,049.00 | 1,024.00 | 1,845,123 |
| Feb 29 2024 | 1,020.00 | 40.50 | 4.13% | 993.00 | 1,061.00 | 989.00 | 486,027 |
| Feb 28 2024 | 979.50 | -11.00 | -1.11% | 966.50 | 991.00 | 966.50 | 258,848 |
| Feb 27 2024 | 990.50 | 26.50 | 2.75% | 956.00 | 997.50 | 956.00 | 345,152 |
| Feb 26 2024 | 964.00 | -15.00 | -1.53% | 976.50 | 987.00 | 964.00 | 315,348 |
| Feb 23 2024 | 979.00 | -5.50 | -0.56% | 955.00 | 987.50 | 955.00 | 215,676 |
| Feb 22 2024 | 984.50 | 27.00 | 2.82% | 992.50 | 992.50 | 964.00 | 239,713 |
| Feb 21 2024 | 957.50 | 5.00 | 0.52% | 994.00 | 994.00 | 955.50 | 144,866 |
| Feb 20 2024 | 952.50 | -31.00 | -3.15% | 970.50 | 977.50 | 952.50 | 174,850 |
| Feb 19 2024 | 983.50 | 0.00 | 0.00% | 974.00 | 994.50 | 963.00 | 117,416 |
| Feb 16 2024 | 983.50 | 31.50 | 3.31% | 980.00 | 983.50 | 964.50 | 219,219 |
| Feb 15 2024 | 952.00 | 6.00 | 0.63% | 948.50 | 960.00 | 948.00 | 212,510 |
| Feb 14 2024 | 946.00 | -12.50 | -1.30% | 968.00 | 969.50 | 946.00 | 228,581 |
| Feb 13 2024 | 958.50 | -3.50 | -0.36% | 956.00 | 967.50 | 950.00 | 250,782 |
| Feb 12 2024 | 962.00 | -1.00 | -0.10% | 963.00 | 972.50 | 956.50 | 114,110 |
| Feb 09 2024 | 963.00 | -17.00 | -1.73% | 979.00 | 986.50 | 963.00 | 256,385 |
| Feb 08 2024 | 980.00 | 3.00 | 0.31% | 992.00 | 992.00 | 969.50 | 156,562 |
| Feb 07 2024 | 977.00 | 7.00 | 0.72% | 983.50 | 994.50 | 961.00 | 269,078 |
| Feb 06 2024 | 970.00 | 47.00 | 5.09% | 931.50 | 973.00 | 926.00 | 199,236 |
| Feb 05 2024 | 923.00 | -11.00 | -1.18% | 924.00 | 951.00 | 923.00 | 196,026 |
