home / stock / enzl / enzl quote
$52.23 Last:
0.67% Change Percent:
$52.18 Open:
$52.23 Previous Close:
$52.4 High:
$52.04 Low:
10,791 Volume:
01/27/2023 03:00:25 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-27 | 52.18 | 52.23 | 52.4 | 52.04 | 10,791 |
2023-01-26 | 52.32 | 52.53 | 52.54 | 51.8356 | 17,969 |
2023-01-25 | 51.78 | 52.115 | 52.19 | 51.38 | 20,444 |
2023-01-24 | 51.7 | 51.89 | 51.925 | 51.3901 | 19,242 |
2023-01-23 | 51.58 | 51.88 | 51.95 | 51.28 | 18,500 |
2023-01-20 | 51.46 | 51.98 | 52.34 | 51.46 | 34,325 |
2023-01-19 | 50.68 | 50.96 | 50.97 | 50.39 | 11,504 |
2023-01-18 | 52.03 | 51.21 | 52.09 | 51.13 | 16,481 |
2023-01-17 | 51.09 | 51.28 | 51.34 | 50.79 | 30,136 |
2023-01-16 | 49.68 | 50.53 | 50.54 | 49.68 | 12,313 |
2023-01-13 | 49.68 | 50.53 | 50.54 | 49.68 | 12,313 |
2023-01-12 | 49.73 | 49.72 | 50.2 | 49.1601 | 28,986 |
2023-01-11 | 49.58 | 49.79 | 49.8 | 49.33 | 51,526 |
2023-01-10 | 49.84 | 49.98 | 49.98 | 49.57 | 12,430 |
2023-01-09 | 49.82 | 49.33 | 50.04 | 49.33 | 32,072 |
2023-01-06 | 48.78 | 49.77 | 49.77 | 48.3924 | 19,090 |
2023-01-05 | 48.72 | 48.68 | 48.81 | 48.4212 | 34,925 |
2023-01-04 | 49.38 | 49.06 | 49.38 | 48.86 | 51,424 |
2023-01-03 | 47.23 | 47.86 | 48.1799 | 47.23 | 306,928 |
2023-01-02 | 48.64 | 48.55 | 48.64 | 48.28 | 41,924 |