Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ENRG )

12.33 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 20, 2024 12.33 0 -0.28(-2.23%)
Feb 16, 2024 12.66 12.66 12.61 12.61 1,128 -0.29(-2.28%)
Feb 15, 2024 12.91 12.91 12.85 12.90 1,740 +0.14(+1.07%)
Feb 14, 2024 12.15 12.76 12.15 12.76 838 +0.61(+5.04%)
Feb 13, 2024 12.14 12.21 12.14 12.15 1,295 -0.63(-4.92%)
Feb 12, 2024 12.38 12.90 12.38 12.78 11,441 +0.33(+2.68%)
Feb 09, 2024 12.45 12.45 12.45 12.45 488 +0.27(+2.23%)
Feb 08, 2024 12.05 12.18 12.05 12.18 1,038 +0.14(+1.20%)
Feb 07, 2024 12.05 12.05 12.03 12.03 383 +0.13(+1.13%)
Feb 06, 2024 11.68 11.90 11.68 11.90 2,674 +0.20(+1.70%)
Feb 05, 2024 11.72 11.73 11.70 11.70 1,087 -0.27(-2.22%)
Feb 02, 2024 11.87 11.96 11.87 11.96 2,758 -0.11(-0.92%)
Feb 01, 2024 12.05 12.08 12.05 12.08 566 +0.29(+2.45%)
Jan 31, 2024 11.93 12.06 11.79 11.79 1,222 -0.14(-1.16%)
Jan 30, 2024 11.95 11.95 11.92 11.92 511 -0.12(-1.03%)
Jan 29, 2024 11.80 12.05 11.80 12.05 1,276 +0.16(+1.32%)
Jan 26, 2024 12.05 12.05 11.85 11.89 1,680 -0.07(-0.61%)
Jan 25, 2024 11.96 11.96 11.96 11.96 465 -0.01(-0.07%)
Jan 24, 2024 11.95 11.97 11.95 11.97 556 -0.13(-1.04%)
Jan 23, 2024 12.11 12.12 12.06 12.10 2,818 +0.18(+1.54%)
Jan 22, 2024 11.89 12.00 11.84 11.91 1,401 +0.26(+2.20%)
Jan 19, 2024 11.47 11.66 11.47 11.66 935 +0.04(+0.32%)
Jan 18, 2024 11.62 11.62 11.62 11.62 422 +0.08(+0.71%)
Jan 17, 2024 11.51 11.56 11.50 11.54 1,249 -0.28(-2.37%)
Jan 16, 2024 12.05 11.91 11.79 11.82 1,236 -0.40(-3.31%)
Jan 12, 2024 12.31 12.31 12.21 12.22 2,113 -0.10(-0.82%)
Jan 11, 2024 12.32 12.32 12.31 12.32 1,244 -0.13(-1.04%)
Jan 10, 2024 12.45 12.45 12.45 12.45 247 -0.03(-0.20%)
Jan 09, 2024 12.54 12.54 12.48 12.48 706 -0.15(-1.19%)
Jan 08, 2024 12.45 12.63 12.45 12.63 2,475 +0.19(+1.52%)
Jan 05, 2024 12.67 12.67 12.44 12.44 448 -0.11(-0.84%)
Jan 04, 2024 12.64 12.64 12.54 12.54 752 -0.17(-1.35%)
Jan 03, 2024 12.75 12.85 12.63 12.71 2,787 -0.47(-3.56%)
Jan 02, 2024 13.32 13.39 13.18 13.18 953 -0.29(-2.13%)
Dec 29, 2023 13.50 13.57 13.47 13.47 2,379 -0.15(-1.08%)
Dec 28, 2023 13.71 13.76 13.62 13.62 2,431 -0.04(-0.28%)
Dec 27, 2023 13.66 13.66 13.66 13.66 379 +0.07(+0.53%)
Dec 26, 2023 13.45 13.59 13.45 13.59 1,713 +0.22(+1.68%)
Dec 22, 2023 13.41 13.41 13.36 13.36 409 +0.09(+0.65%)
Dec 21, 2023 13.21 13.28 13.21 13.28 694 +0.34(+2.59%)
Dec 20, 2023 12.94 12.94 12.94 12.94 474 -0.41(-3.07%)
Dec 19, 2023 13.34 13.35 13.34 13.35 450 +0.31(+2.36%)
Dec 18, 2023 13.04 13.04 13.04 13.04 1,121 -0.23(-1.76%)
Dec 15, 2023 13.41 13.41 13.23 13.28 1,696 -0.03(-0.21%)
Dec 14, 2023 13.27 13.30 13.27 13.30 858 +0.76(+6.05%)
Dec 13, 2023 12.54 12.54 12.54 12.54 301 +0.45(+3.70%)
Dec 12, 2023 12.10 12.10 12.10 12.10 410 -0.22(-1.80%)
Dec 11, 2023 12.21 12.32 12.21 12.32 1,353 +0.10(+0.84%)
Dec 08, 2023 12.17 12.27 12.17 12.21 731 +0.01(+0.08%)
Dec 07, 2023 12.12 12.21 12.12 12.21 840 +0.27(+2.24%)
Dec 06, 2023 12.07 12.23 11.94 11.94 1,235 -0.05(-0.38%)
Dec 05, 2023 12.12 12.12 11.98 11.98 423 -0.20(-1.61%)
Dec 04, 2023 12.23 12.23 12.18 12.18 626 +0.08(+0.68%)
Dec 01, 2023 12.10 12.10 12.10 12.10 643 +0.36(+3.10%)
Nov 30, 2023 11.76 11.76 11.73 11.73 963 -0.03(-0.26%)
Nov 29, 2023 11.68 11.78 11.68 11.76 643 +0.25(+2.19%)
Nov 28, 2023 11.49 11.51 11.49 11.51 412 +0.10(+0.85%)
Nov 27, 2023 11.56 11.56 11.42 11.42 1,186 -0.16(-1.37%)
Nov 24, 2023 11.56 11.57 11.56 11.57 481 +0.01(+0.12%)
Nov 22, 2023 11.62 11.62 11.56 11.56 793 +0.03(+0.24%)
Nov 21, 2023 11.59 11.59 11.50 11.53 1,135 -0.23(-1.98%)
Nov 20, 2023 11.71 11.81 11.71 11.77 1,346 +0.09(+0.77%)
Nov 17, 2023 11.61 11.68 11.60 11.68 846 +0.08(+0.72%)
Nov 16, 2023 11.70 11.79 11.58 11.59 2,510 -0.26(-2.20%)
Nov 15, 2023 11.89 11.98 11.85 11.85 1,321 +0.18(+1.56%)
Nov 14, 2023 11.31 11.67 11.31 11.67 624 +0.86(+7.92%)
Nov 13, 2023 10.64 10.90 10.61 10.81 24,167 +0.06(+0.52%)
Nov 10, 2023 10.80 10.82 10.76 10.76 756 -0.11(-1.01%)
Nov 09, 2023 11.07 11.07 10.87 10.87 568 -0.03(-0.27%)
Nov 08, 2023 10.90 10.90 10.90 10.90 186 -0.05(-0.42%)
Nov 07, 2023 10.94 10.94 10.94 10.94 395 -0.05(-0.49%)
Nov 06, 2023 11.33 11.33 10.93 11.00 1,482 -0.24(-2.11%)
Nov 03, 2023 11.30 11.35 11.23 11.23 988 +0.30(+2.72%)
Nov 02, 2023 10.91 10.94 10.83 10.94 544 +0.45(+4.30%)
Nov 01, 2023 10.46 10.49 10.46 10.49 305 -0.13(-1.24%)
Oct 31, 2023 10.53 10.62 10.53 10.62 539 +0.20(+1.93%)
Oct 30, 2023 10.54 10.54 10.37 10.42 614 +0.04(+0.41%)
Oct 27, 2023 10.38 10.38 10.37 10.37 985 -0.23(-2.18%)
Oct 26, 2023 10.70 10.93 10.60 10.60 1,036 -0.08(-0.74%)
Oct 25, 2023 10.60 10.72 10.60 10.68 1,133 -0.31(-2.78%)
Oct 24, 2023 11.04 11.04 10.98 10.99 647 +0.07(+0.60%)
Oct 23, 2023 10.81 11.06 10.81 10.92 817 -0.07(-0.67%)
Oct 20, 2023 11.13 11.13 11.00 11.00 1,418 -0.45(-3.92%)
Oct 19, 2023 11.63 11.63 11.45 11.45 818 -0.27(-2.30%)
Oct 18, 2023 11.92 11.93 11.72 11.72 2,048 -0.40(-3.27%)
Oct 17, 2023 12.13 12.13 12.09 12.11 341 +0.11(+0.95%)
Oct 16, 2023 11.91 12.00 11.91 12.00 897 +0.18(+1.56%)
Oct 13, 2023 11.81 11.81 11.81 11.81 218 -0.29(-2.40%)
Oct 12, 2023 12.40 12.40 12.10 12.10 292 -0.22(-1.82%)
Oct 11, 2023 12.33 12.33 12.33 12.33 311 +0.04(+0.35%)
Oct 10, 2023 11.93 12.28 11.92 12.28 1,646 +0.50(+4.26%)
Oct 09, 2023 11.83 11.84 11.78 11.78 453 -0.15(-1.25%)
Oct 06, 2023 11.66 11.93 11.66 11.93 526 +0.19(+1.61%)
Oct 05, 2023 11.91 11.91 11.74 11.74 725 -0.08(-0.64%)
Oct 04, 2023 11.82 11.82 11.82 11.82 323 +0.07(+0.57%)
Oct 03, 2023 11.97 11.97 11.73 11.75 1,409 -0.36(-2.97%)
Oct 02, 2023 12.34 12.38 12.11 12.11 942 -0.43(-3.44%)
Sep 29, 2023 12.64 12.64 12.54 12.54 527 +0.08(+0.65%)
Sep 28, 2023 12.53 12.53 12.46 12.46 816 +0.10(+0.78%)
Sep 27, 2023 12.25 12.37 12.25 12.37 618 +0.10(+0.80%)
Sep 26, 2023 12.37 12.37 12.27 12.27 576 -0.25(-2.04%)
Sep 25, 2023 12.51 12.52 12.52 12.52 1,277 -0.06(-0.49%)
Sep 22, 2023 12.66 12.66 12.59 12.59 1,007 -0.08(-0.65%)
Sep 21, 2023 12.67 12.67 12.67 12.67 268 -0.37(-2.81%)
Sep 20, 2023 13.03 13.03 13.03 13.03 240 -0.06(-0.43%)
Sep 19, 2023 12.99 13.09 12.99 13.09 645 +0.05(+0.38%)
Sep 18, 2023 13.13 13.20 13.04 13.04 536 -0.29(-2.21%)
Sep 15, 2023 13.33 13.33 13.33 13.33 271 -0.16(-1.21%)
Sep 14, 2023 13.40 13.50 13.34 13.50 2,823 +0.29(+2.19%)
Sep 13, 2023 13.39 13.39 13.21 13.21 653 -0.19(-1.44%)
Sep 12, 2023 13.42 13.42 13.39 13.40 1,038 +0.07(+0.54%)
Sep 11, 2023 13.36 13.44 13.33 13.33 1,061 +0.07(+0.52%)
Sep 08, 2023 13.28 13.28 13.26 13.26 414 -0.14(-1.07%)
Sep 07, 2023 13.40 13.40 13.40 13.40 251 -0.25(-1.85%)
Sep 06, 2023 13.84 13.84 13.62 13.66 3,073 -0.24(-1.70%)
Sep 05, 2023 14.00 14.02 13.89 13.89 858 -0.16(-1.13%)
Sep 01, 2023 14.15 14.15 14.05 14.05 280 +0.03(+0.21%)
Aug 31, 2023 14.10 14.11 14.02 14.02 729 -0.06(-0.43%)
Aug 30, 2023 14.23 14.23 14.08 14.08 638 -0.10(-0.71%)
Aug 29, 2023 13.78 14.18 13.78 14.18 765 +0.44(+3.16%)
Aug 28, 2023 13.78 13.78 13.73 13.75 2,238 +0.15(+1.10%)
Aug 25, 2023 13.52 13.62 13.52 13.60 2,037 +0.10(+0.75%)
Aug 24, 2023 13.50 13.50 13.50 13.50 281 -0.31(-2.22%)
Aug 23, 2023 13.82 13.86 13.80 13.80 717 +0.05(+0.40%)
Aug 22, 2023 13.75 13.75 13.75 13.75 389 -0.03(-0.21%)
Aug 21, 2023 13.94 13.94 13.78 13.78 266 -0.08(-0.57%)
Aug 18, 2023 13.84 13.86 13.84 13.86 482 -0.04(-0.29%)
Aug 17, 2023 14.17 14.17 13.88 13.90 1,426 -0.23(-1.65%)
Aug 16, 2023 14.18 14.18 14.13 14.13 664 -0.33(-2.25%)
Aug 15, 2023 14.58 14.58 14.46 14.46 503 -0.29(-1.96%)
Aug 14, 2023 14.74 14.75 14.54 14.75 1,205 -0.04(-0.26%)
Aug 11, 2023 14.80 14.80 14.78 14.78 473 -0.12(-0.82%)
Aug 10, 2023 15.03 15.03 14.90 14.90 534 -0.34(-2.26%)
Aug 09, 2023 15.28 15.31 15.24 15.25 1,895 +0.07(+0.47%)
Aug 08, 2023 15.12 15.18 14.96 15.18 1,210 -0.33(-2.12%)
Aug 07, 2023 15.68 15.68 15.44 15.50 867 -0.11(-0.71%)
Aug 04, 2023 15.82 15.82 15.61 15.61 421 -0.23(-1.42%)
Aug 03, 2023 15.84 15.84 15.84 15.84 241 +0.07(+0.42%)
Aug 02, 2023 16.03 16.03 15.72 15.77 1,212 -0.48(-2.98%)
Aug 01, 2023 16.26 16.26 16.26 16.26 446 -0.11(-0.66%)
Jul 31, 2023 16.13 16.37 16.13 16.37 1,423 +0.27(+1.69%)
Jul 28, 2023 16.08 16.14 15.99 16.09 1,350 +0.07(+0.45%)
Jul 27, 2023 16.26 16.26 16.02 16.02 380 -0.18(-1.14%)
Jul 26, 2023 16.21 16.21 16.21 16.21 302 +0.06(+0.37%)
Jul 25, 2023 16.15 16.15 16.15 16.15 297 -0.03(-0.19%)
Jul 24, 2023 16.24 16.30 16.15 16.18 4,006 -0.04(-0.24%)
Jul 21, 2023 16.42 16.42 16.22 16.22 917 -0.09(-0.56%)
Jul 20, 2023 16.55 16.55 16.26 16.31 1,110 -0.29(-1.73%)
Jul 19, 2023 16.65 16.65 16.60 16.60 597 +0.04(+0.24%)
Jul 18, 2023 16.48 16.63 16.48 16.56 1,853 +0.17(+1.01%)
Jul 17, 2023 16.39 16.39 16.39 16.39 530 +0.39(+2.41%)
Jul 14, 2023 16.30 16.30 16.01 16.01 865 -0.20(-1.26%)
Jul 13, 2023 16.17 16.21 16.17 16.21 674 +0.21(+1.32%)
Jul 12, 2023 16.06 16.06 16.00 16.00 1,631 +0.29(+1.84%)
Jul 11, 2023 15.71 15.71 15.71 15.71 297 +0.12(+0.79%)
Jul 10, 2023 15.25 15.59 15.25 15.59 845 +0.33(+2.16%)
Jul 07, 2023 15.26 15.26 15.26 15.26 200 +0.15(+1.02%)
Jul 06, 2023 15.11 15.11 15.10 15.10 1,748 -0.38(-2.47%)
Jul 05, 2023 15.49 15.49 15.49 15.49 464 -0.16(-1.01%)
Jul 03, 2023 15.87 15.87 15.64 15.64 786 -0.01(-0.06%)
Jun 30, 2023 15.50 15.66 15.50 15.65 651 +0.31(+2.01%)
Jun 29, 2023 15.26 15.35 15.26 15.35 636 +0.04(+0.28%)
Jun 28, 2023 15.30 15.30 15.30 15.30 179 +0.09(+0.59%)
Jun 27, 2023 15.20 15.21 15.20 15.21 292 +0.20(+1.32%)
Jun 26, 2023 15.18 15.18 15.02 15.02 508 +0.01(+0.10%)
Jun 23, 2023 14.98 15.02 14.95 15.00 638 -0.20(-1.29%)
Jun 22, 2023 15.20 15.20 15.20 15.20 152 -0.10(-0.68%)
Jun 21, 2023 15.33 15.33 15.25 15.30 416 -0.08(-0.52%)
Jun 20, 2023 15.54 15.54 15.38 15.38 799 -0.31(-2.00%)
Jun 16, 2023 15.91 15.91 15.70 15.70 548 -0.12(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.