Enterprise Group
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2014-06-19 |
1.80 |
1.80 |
0 |
| 2014-06-18 |
1.80 |
1.80 |
0 |
| 2014-06-17 |
1.79 |
1.80 |
0.01 |
| 2014-06-16 |
1.78 |
1.79 |
0.01 |
| 2014-06-13 |
1.70 |
1.78 |
0.08 |
| 2014-06-12 |
1.50 |
1.70 |
0.2 |
| 2014-06-11 |
1.48 |
1.50 |
0.02 |
| 2014-06-10 |
1.45 |
1.48 |
0.03 |
| 2014-06-09 |
1.42 |
1.45 |
0.03 |
| 2014-06-06 |
1.42 |
1.42 |
0 |
| 2014-06-05 |
1.53 |
1.42 |
-0.11 |
| 2014-06-04 |
1.61 |
1.53 |
-0.08 |
| 2014-06-03 |
1.75 |
1.61 |
-0.14 |
| 2014-06-02 |
1.86 |
1.75 |
-0.11 |
| 2014-05-30 |
1.88 |
1.86 |
-0.02 |
| 2014-05-29 |
2.00 |
1.88 |
-0.12 |
| 2014-05-28 |
2.00 |
2.00 |
0 |
| 2014-05-27 |
2.00 |
2.00 |
0 |
| 2014-05-23 |
2.08 |
2.00 |
-0.08 |
| 2014-05-22 |
2.12 |
2.08 |
-0.04 |
| 2014-05-21 |
2.16 |
2.12 |
-0.04 |
| 2014-05-20 |
2.16 |
2.16 |
0 |
| 2014-05-19 |
2.16 |
2.16 |
0 |
| 2014-05-16 |
2.16 |
2.16 |
0 |
| 2014-05-15 |
2.16 |
2.16 |
0 |
| 2014-05-14 |
2.18 |
2.16 |
-0.02 |
| 2014-05-13 |
2.20 |
2.18 |
-0.02 |
| 2014-05-12 |
2.20 |
2.20 |
0 |
| 2014-05-09 |
2.23 |
2.20 |
-0.03 |
| 2014-05-08 |
2.27 |
2.23 |
-0.04 |
| 2014-05-07 |
2.27 |
2.27 |
0 |
| 2014-05-06 |
2.27 |
2.27 |
0 |
| 2014-05-05 |
2.29 |
2.27 |
-0.02 |
| 2014-05-02 |
2.29 |
2.29 |
0 |
| 2014-04-30 |
2.29 |
2.29 |
0 |
| 2014-04-29 |
2.29 |
2.29 |
0 |
| 2014-04-28 |
2.29 |
2.29 |
0 |
| 2014-04-25 |
2.29 |
2.29 |
0 |
| 2014-04-24 |
2.29 |
2.29 |
0 |
| 2014-04-23 |
2.29 |
2.29 |
0 |
| 2014-04-22 |
2.29 |
2.29 |
0 |
| 2014-04-17 |
2.35 |
2.29 |
-0.06 |
| 2014-04-16 |
2.35 |
2.35 |
0 |
| 2014-04-15 |
2.37 |
2.35 |
-0.02 |
| 2014-04-14 |
2.38 |
2.37 |
-0.01 |
| 2014-04-11 |
2.39 |
2.38 |
-0.01 |
| 2014-04-10 |
2.39 |
2.39 |
0 |
| 2014-04-09 |
2.39 |
2.39 |
0 |
| 2014-04-08 |
2.39 |
2.39 |
0 |
| 2014-04-07 |
2.39 |
2.39 |
0 |
| 2014-04-04 |
2.39 |
2.39 |
0 |
| 2014-04-03 |
2.39 |
2.39 |
0 |
| 2014-04-02 |
2.39 |
2.39 |
0 |
| 2014-04-01 |
2.39 |
2.39 |
0 |
| 2014-03-31 |
2.39 |
2.39 |
0 |
| 2014-03-28 |
2.39 |
2.39 |
0 |
| 2014-03-27 |
2.39 |
2.39 |
0 |
| 2014-03-26 |
2.39 |
2.39 |
0 |
| 2014-03-25 |
2.40 |
2.39 |
-0.01 |
| 2014-03-24 |
2.40 |
2.40 |
0 |
| 2014-03-21 |
2.40 |
2.40 |
0 |
| 2014-03-20 |
2.40 |
2.40 |
0 |
| 2014-03-19 |
2.40 |
2.40 |
0 |
| 2014-03-18 |
2.40 |
2.40 |
0 |
| 2014-03-17 |
2.40 |
2.40 |
0 |
| 2014-03-14 |
2.40 |
2.40 |
0 |
| 2014-03-13 |
2.40 |
2.40 |
0 |
| 2014-03-12 |
2.40 |
2.40 |
0 |
| 2014-03-11 |
2.45 |
2.40 |
-0.05 |
| 2014-03-10 |
2.48 |
2.45 |
-0.03 |
| 2014-03-07 |
2.48 |
2.48 |
0 |
| 2014-03-05 |
2.48 |
2.48 |
0 |
| 2014-03-04 |
2.48 |
2.48 |
0 |
| 2014-03-03 |
2.48 |
2.48 |
0 |
| 2014-02-28 |
2.49 |
2.48 |
-0.01 |
| 2014-02-27 |
2.49 |
2.49 |
0 |
| 2014-02-26 |
2.50 |
2.49 |
-0.01 |
| 2014-02-25 |
2.50 |
2.50 |
0 |
| 2014-02-24 |
2.50 |
2.50 |
0 |
| 2014-02-21 |
2.41 |
2.50 |
0.09 |
| 2014-02-20 |
2.41 |
2.50 |
0.09 |
| 2014-02-19 |
2.40 |
2.41 |
0.01 |
| 2014-02-18 |
2.50 |
2.40 |
-0.1 |
| 2014-02-17 |
2.25 |
2.50 |
0.25 |
| 2014-02-14 |
2.25 |
2.25 |
0 |
| 2014-02-13 |
2.25 |
2.25 |
0 |
| 2014-02-12 |
2.11 |
2.25 |
0.14 |
| 2014-02-11 |
2.07 |
2.11 |
0.04 |
| 2014-02-10 |
2.05 |
2.07 |
0.02 |
| 2014-02-07 |
2.04 |
2.05 |
0.01 |
| 2014-02-06 |
1.99 |
2.04 |
0.05 |
| 2014-02-05 |
1.99 |
1.99 |
0 |
| 2014-02-04 |
1.98 |
1.99 |
0.01 |
| 2014-02-03 |
1.97 |
1.98 |
0.01 |
| 2014-01-31 |
1.97 |
1.97 |
0 |
| 2014-01-30 |
1.97 |
1.97 |
0 |
| 2014-01-29 |
1.95 |
1.97 |
0.02 |
| 2014-01-28 |
1.95 |
1.95 |
0 |
| 2014-01-27 |
1.93 |
1.95 |
0.02 |
| 2014-01-24 |
1.92 |
1.93 |
0.01 |
