Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 9:46AM ET - U.S. Markets close early today in 3 hours and 14 minutes for The Thanksgiving Weekend. Dow  1.94% Nasdaq  2.16%

EnerNOC, Inc. (ENOC)

At 9:31AM ET: 26.93   0.59 (2.14%)

MORE ON ENOC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 26.96 27.66 26.27 27.52 398,100 27.52 24-Nov-09 24.63 26.45 24.60 25.97 555,100 25.97 23-Nov-09 24.80 25.56 24.25 24.32 407,400 24.32 20-Nov-09 25.20 25.33 24.10 24.40 462,900 24.40 19-Nov-09 26.54 26.83 25.10 25.37 544,700 25.37 18-Nov-09 27.52 28.05 26.70 26.92 188,600 26.92 17-Nov-09 27.20 28.32 27.06 27.69 295,100 27.69 16-Nov-09 28.42 29.26 26.18 26.84 509,800 26.84 13-Nov-09 28.32 28.74 26.64 28.03 506,100 28.03 12-Nov-09 30.59 30.59 28.19 28.32 246,900 28.32 11-Nov-09 30.21 31.21 30.12 30.50 137,800 30.50 10-Nov-09 31.21 31.98 29.71 30.01 211,800 30.01 9-Nov-09 32.46 32.46 30.84 31.18 628,000 31.18 6-Nov-09 34.42 34.86 30.71 32.24 1,003,300 32.24 5-Nov-09 29.89 31.44 29.84 30.98 271,600 30.98 4-Nov-09 30.37 30.90 29.56 29.68 81,200 29.68 3-Nov-09 28.64 30.29 28.52 30.04 141,100 30.04 2-Nov-09 28.80 29.99 28.21 28.75 227,400 28.75 30-Oct-09 30.46 30.68 28.15 28.73 269,900 28.73 29-Oct-09 29.77 31.00 29.62 30.80 157,100 30.80 28-Oct-09 31.09 31.20 29.53 29.60 357,400 29.60 27-Oct-09 31.56 31.57 29.79 30.99 166,500 30.99 26-Oct-09 31.84 33.01 31.10 31.28 122,700 31.28 23-Oct-09 32.34 33.08 31.46 31.65 145,300 31.65 22-Oct-09 33.91 34.19 31.79 32.34 311,800 32.34 21-Oct-09 34.52 35.55 34.00 34.30 161,100 34.30 20-Oct-09 35.40 35.40 34.25 34.45 87,700 34.45 19-Oct-09 34.91 35.49 34.15 35.17 282,700 35.17 16-Oct-09 34.49 35.00 34.00 34.97 121,200 34.97 15-Oct-09 34.63 34.98 33.91 34.68 120,100 34.68 14-Oct-09 34.39 34.90 34.17 34.74 102,100 34.74 13-Oct-09 34.05 34.30 33.20 34.09 81,700 34.09 12-Oct-09 34.11 34.40 33.85 34.20 86,900 34.20 9-Oct-09 33.32 33.94 32.91 33.78 74,400 33.78 8-Oct-09 33.22 33.87 32.81 33.24 131,800 33.24 7-Oct-09 32.29 33.33 32.00 32.87 115,800 32.87 6-Oct-09 31.61 32.89 30.93 32.34 285,900 32.34 5-Oct-09 30.91 31.70 30.83 31.55 127,800 31.55 2-Oct-09 29.97 31.46 29.37 30.90 292,300 30.90 1-Oct-09 31.35 31.71 30.06 30.23 303,000 30.23 30-Sep-09 33.62 34.01 32.33 33.16 242,700 33.16 29-Sep-09 33.45 34.11 33.41 33.43 204,500 33.43 28-Sep-09 31.48 33.72 30.80 33.31 135,400 33.31 25-Sep-09 31.52 31.62 30.56 31.05 90,200 31.05 24-Sep-09 32.43 32.99 31.00 31.46 112,900 31.46 23-Sep-09 33.29 33.82 32.08 32.11 78,000 32.11 22-Sep-09 32.90 33.60 31.56 33.33 249,200 33.33 21-Sep-09 33.85 34.28 32.55 32.66 155,000 32.66 18-Sep-09 33.38 34.37 33.38 34.34 355,500 34.34 17-Sep-09 32.54 34.01 31.51 33.24 366,100 33.24 16-Sep-09 32.15 33.20 31.65 32.80 227,500 32.80 15-Sep-09 31.36 32.43 31.08 32.14 196,300 32.14 14-Sep-09 30.64 31.74 29.99 31.52 249,400 31.52 11-Sep-09 29.63 30.88 29.60 30.80 428,500 30.80 10-Sep-09 29.82 30.89 28.76 29.80 209,700 29.80 9-Sep-09 30.12 30.31 29.34 30.22 142,300 30.22 8-Sep-09 29.27 30.39 28.96 30.29 165,900 30.29 4-Sep-09 28.15 29.00 27.49 28.89 96,900 28.89 3-Sep-09 28.25 28.54 27.80 28.13 123,500 28.13 2-Sep-09 26.51 28.61 26.46 28.21 306,900 28.21 1-Sep-09 26.88 27.32 26.49 26.68 324,000 26.68 31-Aug-09 27.75 27.81 26.80 26.94 458,900 26.94 28-Aug-09 28.65 28.75 27.84 28.19 82,500 28.19 27-Aug-09 28.00 28.67 27.26 28.52 85,000 28.52 26-Aug-09 28.37 28.47 27.82 28.17 115,200 28.17 25-Aug-09 28.85 28.95 28.24 28.32 78,800 28.32 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions