Dow Up0.76% Nasdaq Up0.69%

EnerNOC, Inc. (ENOC)

-NasdaqGS
13.84 Down 0.27(1.91%) Oct 24, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Jun 3, 201313.4213.6312.5312.58388,90012.58
May 1, 201317.4319.0813.2513.38445,60013.38
Apr 1, 201317.3317.6815.7517.52225,50017.52
Mar 1, 201316.3518.6116.1017.37372,20017.37
Feb 1, 201315.6018.2315.0016.49408,80016.49
Jan 2, 201312.0116.1811.5015.45529,30015.45
Dec 3, 201211.4212.8410.6911.75280,10011.75
Nov 1, 201212.3714.5111.1811.29447,10011.29
Oct 1, 201213.0713.9912.0012.30246,50012.30
Sep 4, 20129.8313.409.7012.98378,10012.98
Aug 1, 20126.3510.666.049.87383,2009.87
Jul 2, 20127.257.406.076.34146,1006.34
Jun 1, 20126.157.346.007.24270,8007.24
May 1, 20126.036.665.416.32310,8006.32
Apr 2, 20127.147.945.906.01300,1006.01
Mar 1, 20127.838.277.117.20395,2007.20
Feb 1, 20129.2510.727.807.87412,1007.87
Jan 3, 201211.1611.758.559.15335,0009.15
Dec 1, 20119.7711.409.0010.87348,40010.87
Nov 1, 20118.5512.248.529.84347,5009.84
Oct 3, 20118.989.988.008.87349,2008.87
Sep 1, 201112.5612.828.999.00327,9009.00
Aug 1, 201116.8617.238.3912.55524,00012.55
Jul 1, 201115.7017.7215.5516.74219,20016.74
Jun 1, 201118.0018.7515.3015.74334,00015.74
May 2, 201118.0022.3816.7518.05487,10018.05
Apr 1, 201119.2019.9416.5017.91325,90017.91
Mar 1, 201119.2822.4517.8519.11546,90019.11
Feb 1, 201126.3826.4716.6319.28904,80019.28
Jan 3, 201124.1626.5722.6426.02291,60026.02
Dec 1, 201025.0928.3623.3323.91355,00023.91
Nov 1, 201030.1531.4923.0024.53469,20024.53
Oct 1, 201031.5931.7928.9130.07194,20030.07
Sep 1, 201033.0834.0030.9431.37223,70031.37
Aug 2, 201033.7535.9930.0032.51279,00032.51
Jul 1, 201031.4536.7529.6233.34317,60033.34
Jun 1, 201028.0732.0524.7531.44281,80031.44
May 3, 201029.7732.4125.8028.10441,70028.10
Apr 1, 201029.9831.1926.6229.08297,00029.08
Mar 1, 201027.3032.4027.0129.68368,30029.68
Feb 1, 201031.3735.4325.9326.44464,00026.44
Jan 4, 201031.0537.0030.8131.14342,70031.14
Dec 1, 200926.8932.3925.5530.39312,50030.39
Nov 2, 200928.8034.8624.1026.46381,20026.46
Oct 1, 200931.3535.5528.1528.73189,70028.73
Sep 1, 200926.8834.3726.4633.16223,90033.16
Aug 3, 200930.8531.1625.3726.94408,00026.94
Jul 1, 200922.0431.0517.6530.68210,60030.68
Jun 1, 200924.0025.0020.0021.67165,10021.67
May 1, 200917.4624.2617.0623.82207,40023.82
Apr 1, 200914.5518.8414.4217.47107,50017.47
Mar 2, 200910.7515.619.9114.54126,40014.54
Feb 2, 200910.7512.6610.4011.08147,30011.08
Jan 2, 20097.5011.487.5010.44128,30010.44
Dec 1, 20086.938.145.767.44126,3007.44
Nov 3, 20086.709.104.807.16164,1007.16
Oct 1, 200810.2410.525.156.60220,2006.60
Sep 2, 200816.4016.409.0610.34269,70010.34
Aug 1, 200816.1118.2013.0215.42250,00015.42
Jul 1, 200817.6524.1015.3916.14267,00016.14
Jun 2, 200814.7919.2513.0717.95284,00017.95
May 1, 200815.3517.6013.2814.85208,30014.85
Apr 1, 200811.2716.239.2615.42308,70015.42
Mar 3, 200813.9515.839.2911.40451,10011.40
Feb 1, 200835.6836.1013.1114.78560,10014.78
Jan 2, 200848.9248.9230.0835.25207,20035.25
Dec 31, 200749.6649.6648.2349.10156,00049.10
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.