ENERGY CONVERSION DEVICES Historical Stock Price

Below is the stock price history for Energy Conversion Devices ENER. Data is recorded each day for the historical open, high, low, close and volume. The Energy Conversion Devices stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Energy Conversion Devices Historical Stock Price

DateOpenHighLowCloseVolume
2012-02-23 0.14 0.17 0.138 0.1542 244,371
2012-02-22 0.1624 0.1743 0.1398 0.1495 387,408
2012-02-21 0.1935 0.194 0.161 0.1631 373,505
2012-02-17 0.253 0.253 0.215 0.215 190,493
2012-02-16 0.25 0.297 0.2496 0.25 779,575
2012-02-15 0.2829 0.2852 0.25 0.257 843,140
2012-02-14 0.36 0.37 0.255 0.294 2,758,965
2012-02-13 1.41 1.53 1.38 1.45 416,776
2012-02-10 1.27 1.38 1.23 1.35 285,208
2012-02-09 1.19 1.40 1.17 1.21 536,234
2012-02-08 1.17 1.24 1.14 1.14 257,963
2012-02-07 1.12 1.26 1.11 1.15 345,938
2012-02-06 1.12 1.14 1.10 1.10 133,318
2012-02-03 1.18 1.19 1.13 1.145 138,035
2012-02-02 1.06 1.22 1.06 1.129 183,589
2012-02-01 1.04 1.145 1.04 1.10 226,148
2012-01-31 1.12 1.12 1.01 1.02 178,069
2012-01-30 1.15 1.20 1.10 1.105 116,827
2012-01-27 1.33 1.36 1.15 1.21 258,562
2012-01-26 1.00 1.29 1.00 1.28 609,198
2012-01-25 0.99 1.03 0.9511 0.9601 178,306
2012-01-24 1.01 1.01 0.9436 0.98 91,210
2012-01-23 1.065 1.075 0.9544 1.01 156,693
2012-01-20 1.01 1.14 0.9301 1.04 420,919
2012-01-19 1.34 1.42 0.8898 0.98 1,191,873
2012-01-18 1.50 1.73 1.20 1.27 1,842,822
2012-01-17 0.98 1.39 0.98 1.33 1,398,643
2012-01-13 0.629 1.16 0.629 0.90 1,654,647
2012-01-12 0.46 0.5989 0.45 0.5456 583,130
2012-01-11 0.2994 0.425 0.2915 0.425 175,245

» More Energy Conversion Devices Stock Price History

To see other companies like Energy Conversion Devices (ENER), view our stock market today for news, and other data.