home / stock / entl / entl quote
$ Last:
-0.04% Change Percent:
$24.00 Open:
$24.00 Previous Close:
$24.08 High:
$24.00 Low:
43,896 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2018-02-27 | 24.00 | 24.00 | 24.08 | 24.00 | 43,896 |
2018-02-26 | 24.00 | 24.01 | 24.02 | 23.99 | 51,814 |
2018-02-23 | 24.01 | 24.00 | 24.04 | 23.98 | 517,920 |
2018-02-22 | 24.04 | 24.01 | 24.04 | 24.00 | 36,715 |
2018-02-21 | 24.05 | 24.01 | 24.06 | 24.00 | 57,129 |
2018-02-20 | 24.07 | 24.02 | 24.10 | 24.01 | 37,266 |
2018-02-16 | 24.05 | 24.06 | 24.10 | 24.05 | 56,133 |
2018-02-15 | 24.07 | 24.10 | 24.11 | 24.06 | 60,278 |
2018-02-14 | 24.02 | 24.10 | 24.14 | 24.02 | 92,269 |
2018-02-13 | 24.01 | 24.09 | 24.09 | 24.01 | 63,717 |
2018-02-12 | 24.04 | 24.06 | 24.09 | 24.00 | 132,260 |
2018-02-09 | 24.06 | 24.00 | 24.10 | 23.97 | 273,259 |
2018-02-08 | 24.02 | 23.99 | 24.02 | 23.98 | 238,374 |
2018-02-07 | 24.02 | 24.02 | 24.05 | 23.97 | 187,432 |
2018-02-06 | 23.98 | 24.05 | 24.06 | 23.95 | 229,934 |
2018-02-05 | 24.05 | 23.99 | 24.10 | 23.98 | 123,695 |
2018-02-02 | 24.02 | 24.09 | 24.10 | 24.02 | 102,894 |
2018-02-01 | 24.02 | 24.10 | 24.13 | 23.98 | 203,184 |
2018-01-31 | 24.07 | 24.05 | 24.10 | 24.02 | 55,244 |
2018-01-30 | 24.00 | 24.03 | 24.15 | 23.99 | 199,838 |