Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 863.00 | -1.50 | -0.17% | 860.00 | 870.00 | 852.50 | 586,814 |
| Sep 23 2024 | 864.50 | 14.00 | 1.65% | 855.00 | 869.50 | 849.00 | 347,881 |
| Sep 20 2024 | 850.50 | -39.50 | -4.44% | 885.00 | 890.00 | 850.50 | 440,193 |
| Sep 19 2024 | 890.00 | -15.50 | -1.71% | 906.50 | 906.50 | 878.50 | 421,641 |
| Sep 18 2024 | 905.50 | -30.00 | -3.21% | 947.50 | 947.50 | 905.00 | 348,365 |
| Sep 17 2024 | 935.50 | -3.00 | -0.32% | 944.50 | 951.50 | 930.50 | 363,069 |
| Sep 16 2024 | 938.50 | 3.00 | 0.32% | 956.50 | 956.50 | 924.00 | 1,687,911 |
| Sep 13 2024 | 935.50 | 22.00 | 2.41% | 913.00 | 956.50 | 912.00 | 334,284 |
| Sep 12 2024 | 913.50 | 10.50 | 1.16% | 900.00 | 914.00 | 891.00 | 300,610 |
| Sep 11 2024 | 903.00 | 17.50 | 1.98% | 887.00 | 905.00 | 876.00 | 312,533 |
| Sep 10 2024 | 885.50 | -16.50 | -1.83% | 947.00 | 947.00 | 883.50 | 421,914 |
| Sep 09 2024 | 902.00 | -11.00 | -1.20% | 923.00 | 923.00 | 900.00 | 386,273 |
| Sep 06 2024 | 913.00 | -16.00 | -1.72% | 931.00 | 932.50 | 906.50 | 207,493 |
| Sep 05 2024 | 929.00 | -5.50 | -0.59% | 975.00 | 975.00 | 929.00 | 359,172 |
| Sep 04 2024 | 934.50 | -12.00 | -1.27% | 927.00 | 949.00 | 927.00 | 308,342 |
| Sep 03 2024 | 946.50 | -25.50 | -2.62% | 970.00 | 977.50 | 945.50 | 342,082 |
| Sep 02 2024 | 972.00 | -0.50 | -0.05% | 958.50 | 984.50 | 948.00 | 125,543 |
| Aug 30 2024 | 972.50 | -21.00 | -2.11% | 997.50 | 1,003.00 | 972.50 | 169,953 |
| Aug 29 2024 | 993.50 | 20.50 | 2.11% | 975.50 | 994.50 | 970.50 | 994,829 |
| Aug 28 2024 | 973.00 | 14.50 | 1.51% | 967.50 | 973.00 | 951.50 | 175,176 |
| Aug 27 2024 | 958.50 | 28.50 | 3.06% | 948.00 | 980.50 | 948.00 | 238,140 |
| Aug 23 2024 | 930.00 | 9.00 | 0.98% | 910.50 | 937.50 | 910.50 | 97,590 |
| Aug 22 2024 | 921.00 | -32.50 | -3.41% | 922.00 | 954.50 | 921.00 | 167,267 |
| Aug 21 2024 | 953.50 | 14.50 | 1.54% | 944.00 | 953.50 | 920.00 | 337,250 |
| Aug 20 2024 | 939.00 | -0.50 | -0.05% | 940.00 | 941.00 | 923.50 | 202,279 |
| Aug 19 2024 | 939.50 | 8.50 | 0.91% | 930.50 | 939.50 | 918.00 | 140,601 |
| Aug 16 2024 | 931.00 | -9.00 | -0.96% | 938.00 | 945.00 | 924.50 | 129,797 |
| Aug 15 2024 | 940.00 | 20.50 | 2.23% | 920.50 | 949.50 | 919.00 | 134,458 |
| Aug 14 2024 | 919.50 | 0.50 | 0.05% | 924.50 | 934.50 | 915.00 | 213,548 |
| Aug 13 2024 | 919.00 | -16.50 | -1.76% | 902.00 | 935.00 | 902.00 | 137,565 |
| Aug 12 2024 | 935.50 | 13.00 | 1.41% | 924.00 | 940.50 | 919.50 | 347,885 |
| Aug 09 2024 | 922.50 | -1.50 | -0.16% | 927.50 | 939.00 | 920.50 | 115,072 |
| Aug 08 2024 | 924.00 | 3.00 | 0.33% | 927.00 | 930.50 | 914.00 | 383,207 |
| Aug 07 2024 | 921.00 | 16.50 | 1.82% | 913.00 | 937.00 | 913.00 | 321,358 |
| Aug 06 2024 | 904.50 | 7.50 | 0.84% | 912.50 | 918.50 | 902.00 | 459,194 |
| Aug 05 2024 | 897.00 | -40.50 | -4.32% | 927.00 | 927.00 | 879.00 | 602,259 |
| Aug 02 2024 | 937.50 | -30.50 | -3.15% | 951.00 | 962.50 | 926.00 | 498,691 |
| Aug 01 2024 | 968.00 | -31.00 | -3.10% | 998.00 | 1,002.00 | 966.00 | 683,038 |
| Jul 31 2024 | 999.00 | 10.50 | 1.06% | 998.50 | 1,015.00 | 971.50 | 642,678 |
| Jul 30 2024 | 988.50 | -0.50 | -0.05% | 990.00 | 1,002.00 | 967.00 | 538,267 |
| Jul 29 2024 | 989.00 | -106.00 | -9.68% | 1,082.00 | 1,083.00 | 984.00 | 931,312 |
| Jul 26 2024 | 1,095.00 | 13.00 | 1.20% | 1,040.00 | 1,096.00 | 1,040.00 | 286,105 |
| Jul 25 2024 | 1,082.00 | 22.00 | 2.08% | 1,068.00 | 1,082.00 | 1,036.00 | 214,680 |
| Jul 24 2024 | 1,060.00 | 18.00 | 1.73% | 1,054.00 | 1,060.00 | 1,034.00 | 148,052 |
| Jul 23 2024 | 1,042.00 | -13.00 | -1.23% | 1,069.00 | 1,069.00 | 1,042.00 | 501,398 |
| Jul 22 2024 | 1,055.00 | -5.00 | -0.47% | 1,043.00 | 1,062.00 | 1,043.00 | 307,041 |
| Jul 19 2024 | 1,060.00 | -14.00 | -1.30% | 1,094.00 | 1,094.00 | 1,038.00 | 137,335 |
| Jul 18 2024 | 1,074.00 | 29.00 | 2.78% | 1,048.00 | 1,078.00 | 1,048.00 | 272,313 |
| Jul 17 2024 | 1,045.00 | -3.00 | -0.29% | 1,056.00 | 1,056.00 | 1,040.00 | 225,369 |
| Jul 16 2024 | 1,048.00 | -4.00 | -0.38% | 1,050.00 | 1,053.00 | 1,034.00 | 652,123 |
| Jul 15 2024 | 1,052.00 | -5.00 | -0.47% | 1,050.00 | 1,066.00 | 1,044.00 | 262,518 |
| Jul 12 2024 | 1,057.00 | -13.00 | -1.21% | 1,071.00 | 1,089.00 | 1,057.00 | 178,402 |
| Jul 11 2024 | 1,070.00 | 18.00 | 1.71% | 1,053.00 | 1,071.00 | 1,046.00 | 308,801 |
| Jul 10 2024 | 1,052.00 | 12.00 | 1.15% | 1,043.00 | 1,052.00 | 1,031.00 | 305,259 |
| Jul 09 2024 | 1,040.00 | 23.00 | 2.26% | 1,019.00 | 1,040.00 | 1,000.00 | 350,368 |
| Jul 08 2024 | 1,017.00 | 0.00 | 0.00% | 1,040.00 | 1,058.00 | 1,017.00 | 210,807 |
| Jul 05 2024 | 1,017.00 | 8.00 | 0.79% | 1,043.00 | 1,043.00 | 1,013.00 | 232,072 |
| Jul 04 2024 | 1,009.00 | 3.00 | 0.30% | 1,022.00 | 1,022.00 | 1,003.00 | 115,682 |
| Jul 03 2024 | 1,006.00 | 16.00 | 1.62% | 1,007.00 | 1,009.00 | 986.00 | 200,249 |
| Jul 02 2024 | 990.00 | -5.00 | -0.50% | 1,028.00 | 1,028.00 | 980.00 | 1,185,024 |
| Jul 01 2024 | 995.00 | 9.00 | 0.91% | 979.50 | 1,002.00 | 979.50 | 263,739 |
| Jun 28 2024 | 986.00 | -9.50 | -0.95% | 985.00 | 1,000.00 | 973.00 | 246,914 |
| Jun 27 2024 | 995.50 | -15.50 | -1.53% | 994.00 | 997.50 | 973.50 | 601,564 |
