ENER1 Historical Stock Price

Below is the stock price history for Ener1 HEV. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Ener1 stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Ener1 Historical Stock Price

Date	Open	High	Low	Close	Volume
2011-10-27	0.1251	0.186	0.0978	0.1002	598,673
2011-10-26	0.2011	0.2093	0.1294	0.15	464,422
2011-10-25	0.2635	0.2635	0.2501	0.2505	24,277
2011-10-24	0.273	0.2798	0.2631	0.27	93,211
2011-10-21	0.2721	0.2774	0.264	0.2647	19,474
2011-10-20	0.2867	0.2914	0.27	0.28	49,229
2011-10-19	0.2592	0.31	0.2589	0.28	146,124
2011-10-18	0.2739	0.2753	0.2635	0.27	32,955
2011-10-17	0.308	0.3088	0.2715	0.2723	39,913
2011-10-14	0.29	0.309	0.2835	0.2941	94,053
2011-10-13	0.2894	0.2894	0.2655	0.27	65,738
2011-10-12	0.2789	0.31	0.2662	0.28	210,688
2011-10-11	0.287	0.29	0.2511	0.2645	116,133
2011-10-10	0.3239	0.3239	0.284	0.29	140,046
2011-10-07	0.381	0.381	0.3219	0.375	305,727
2011-10-06	0.3999	0.46	0.2702	0.3831	494,727
2011-10-05	0.259	0.37	0.259	0.36	549,197
2011-10-04	0.196	0.2447	0.1898	0.24	226,812
2011-10-03	0.1496	0.211	0.1464	0.2092	587,720
2011-09-30	0.1016	0.1474	0.1016	0.1368	781,903
2011-09-29	0.165	0.1659	0.1001	0.1062	440,216
2011-09-28	0.1851	0.1859	0.1511	0.1531	214,117
2011-09-27	0.206	0.206	0.175	0.1901	233,319
2011-09-26	0.2198	0.22	0.1799	0.1989	103,230
2011-09-23	0.208	0.245	0.1989	0.2004	144,592
2011-09-22	0.1656	0.1998	0.1653	0.1912	107,761
2011-09-21	0.2011	0.2011	0.1638	0.1732	177,468
2011-09-20	0.2488	0.2488	0.19	0.20	133,361
2011-09-19	0.2837	0.2837	0.225	0.24	124,556
2011-09-16	0.3205	0.325	0.29	0.29	70,898

» More Ener1 Stock Price History