5020.T: ENEOS Holdings, Inc. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 870.7769

CLOSE 869.3923

Low

LOW 749

High

HIGH 984

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	915	915	915	915
01/03/2006	915	915	915	915
01/04/2006	935	945	929	940
01/05/2006	944	947	938	943
01/06/2006	944	945	918	921
01/09/2006	921	921	921	921
01/10/2006	941	941	922	924
01/11/2006	932	932	917	930
01/12/2006	926	928	920	927
01/13/2006	927	928	909	916
01/16/2006	916	916	907	909
01/17/2006	909	909	888	889
01/18/2006	909	917	854	875
01/19/2006	875	890	872	881
01/20/2006	891	913	888	910
01/23/2006	906	915	899	904
01/24/2006	911	914	892	898
01/25/2006	898	898	876	883
01/26/2006	875	884	875	883
01/27/2006	886	902	886	901
01/30/2006	908	922	904	913
01/31/2006	933	945	927	931
02/01/2006	930	937	913	920
02/02/2006	925	934	917	932
02/03/2006	918	922	909	919
02/06/2006	927	929	910	921
02/07/2006	922	939	915	939
02/08/2006	925	925	898	898
02/09/2006	911	920	907	913
02/10/2006	917	921	895	899
02/13/2006	897	898	875	877
02/14/2006	875	880	853	875
02/15/2006	865	874	852	852
02/16/2006	862	864	843	860
02/17/2006	850	875	840	840
02/20/2006	850	869	847	856
02/21/2006	866	883	863	880
02/22/2006	890	890	873	874
02/23/2006	880	881	868	878
02/24/2006	865	879	865	877
02/27/2006	884	896	882	896
02/28/2006	895	895	868	883
03/01/2006	866	882	866	873
03/02/2006	893	894	880	888
03/03/2006	889	901	872	875
03/06/2006	871	880	866	872
03/07/2006	870	870	861	864
03/08/2006	867	870	842	852
03/09/2006	842	858	839	854
03/10/2006	863	885	860	873
03/13/2006	883	887	871	877
03/14/2006	881	893	881	891
03/15/2006	899	905	893	896
03/16/2006	902	911	887	891
03/17/2006	896	902	873	884
03/20/2006	885	900	882	898
03/21/2006	898	898	898	898
03/22/2006	903	906	889	900
03/23/2006	905	910	897	898
03/24/2006	904	919	903	917
03/27/2006	917	926	888	901
03/28/2006	904	908	892	899
03/29/2006	909	923	902	921
03/30/2006	917	921	912	915
03/31/2006	920	923	914	923
04/03/2006	915	927	910	926
04/04/2006	925	925	916	920
04/05/2006	925	927	912	916
04/06/2006	923	929	918	927
04/07/2006	931	944	930	944
04/10/2006	941	941	933	937
04/11/2006	945	950	925	942
04/12/2006	944	944	927	931
04/13/2006	926	930	913	922
04/14/2006	935	939	930	934
04/17/2006	928	936	921	926
04/18/2006	934	948	928	942
04/19/2006	950	955	947	947
04/20/2006	955	970	954	961
04/21/2006	969	984	962	969
04/24/2006	959	963	928	942
04/25/2006	944	950	936	943
04/26/2006	942	954	935	944
04/27/2006	920	931	902	925
04/28/2006	907	910	895	901
05/01/2006	909	913	893	906
05/02/2006	913	930	912	917
05/03/2006	917	917	917	917
05/04/2006	917	917	917	917
05/05/2006	917	917	917	917
05/08/2006	935	935	912	924
05/09/2006	922	922	899	899
05/10/2006	901	906	887	893
05/11/2006	893	901	881	886
05/12/2006	880	885	871	881
05/15/2006	871	879	871	871
05/16/2006	874	874	847	853
05/17/2006	843	863	833	855
05/18/2006	835	841	823	826
05/19/2006	825	844	821	839
05/22/2006	836	837	818	819
05/23/2006	809	814	791	804
05/24/2006	834	834	803	820
05/25/2006	821	833	818	823
05/26/2006	826	839	826	839
05/29/2006	849	862	842	847
05/30/2006	840	847	830	835
05/31/2006	839	839	816	821
06/01/2006	826	846	822	842
06/02/2006	835	841	817	841
06/05/2006	847	859	836	842
06/06/2006	832	834	815	830
06/07/2006	817	824	804	806
06/08/2006	791	795	776	793
06/09/2006	763	785	755	768
06/12/2006	778	806	771	798
06/13/2006	778	788	772	772
06/14/2006	752	770	749	751
06/15/2006	791	792	765	776
06/16/2006	796	820	789	809
06/19/2006	809	817	800	806
06/20/2006	788	810	782	799
06/21/2006	789	790	770	785
06/22/2006	791	804	781	803
06/23/2006	783	793	775	790
06/26/2006	797	797	786	796
06/27/2006	786	796	782	793
06/28/2006	784	788	773	774
06/29/2006	786	813	784	813
06/30/2006	840	842	821	836
07/03/2006	849	849	832	836
07/04/2006	845	845	831	837
07/05/2006	831	842	829	835
07/06/2006	835	843	825	826
07/07/2006	836	851	832	845
07/10/2006	840	844	824	844
07/11/2006	834	848	834	843
07/12/2006	865	880	859	866
07/13/2006	867	896	863	885
07/14/2006	886	899	873	873
07/17/2006	873	873	873	873
07/18/2006	873	890	858	862
07/19/2006	870	881	865	870
07/20/2006	880	893	868	891
07/21/2006	889	890	873	877
07/24/2006	878	895	871	888
07/25/2006	884	900	878	889
07/26/2006	892	900	887	889
07/27/2006	895	908	893	904
07/28/2006	907	916	899	912
07/31/2006	912	914	891	898
08/01/2006	908	909	881	908
08/02/2006	904	924	892	920
08/03/2006	921	935	921	930
08/04/2006	924	938	924	936
08/07/2006	939	947	919	919
08/08/2006	928	943	927	937
08/09/2006	938	951	933	944
08/10/2006	945	955	943	949
08/11/2006	934	940	921	938
08/14/2006	933	945	927	940
08/15/2006	921	928	912	924
08/16/2006	921	943	913	940
08/17/2006	935	943	928	931
08/18/2006	921	933	918	925
08/21/2006	924	937	918	919
08/22/2006	935	961	933	945
08/23/2006	945	957	942	946
08/24/2006	942	942	924	928
08/25/2006	918	923	907	909
08/28/2006	919	925	912	914
08/29/2006	906	907	894	894
08/30/2006	893	893	865	876
08/31/2006	885	898	881	892
09/01/2006	890	896	887	892
09/04/2006	893	899	886	893
09/05/2006	881	883	867	873
09/06/2006	870	872	849	862
09/07/2006	852	857	843	849
09/08/2006	842	885	842	871
09/11/2006	861	868	854	858
09/12/2006	859	869	840	841
09/13/2006	851	859	833	837
09/14/2006	846	862	845	858
09/15/2006	852	856	840	850
09/18/2006	850	850	850	850
09/19/2006	864	877	841	849
09/20/2006	829	840	820	828
09/21/2006	829	836	814	819
09/22/2006	823	834	812	818
09/25/2006	811	823	807	821
09/26/2006	815	826	812	818
09/27/2006	828	856	822	856
09/28/2006	876	876	854	865
09/29/2006	866	870	865	870
10/02/2006	874	882	866	870
10/03/2006	867	868	856	862
10/04/2006	842	847	832	837
10/05/2006	847	847	835	842
10/06/2006	842	853	838	845
10/09/2006	845	845	845	845
10/10/2006	854	865	848	852
10/11/2006	853	853	828	835
10/12/2006	844	853	840	842
10/13/2006	852	864	852	857
10/16/2006	867	874	864	869
10/17/2006	875	877	857	862
10/18/2006	867	869	844	858
10/19/2006	857	858	851	851
10/20/2006	858	871	855	866
10/23/2006	862	868	852	863
10/24/2006	859	864	849	858
10/25/2006	866	872	860	860
10/26/2006	890	893	881	885
10/27/2006	892	908	890	897
10/30/2006	893	894	878	884
10/31/2006	872	882	865	870
11/01/2006	865	872	861	872
11/02/2006	862	869	850	862
11/03/2006	862	862	862	862
11/06/2006	863	863	848	853
11/07/2006	862	864	847	847
11/08/2006	853	853	828	828
11/09/2006	835	836	822	828
11/10/2006	829	830	813	820
11/13/2006	820	820	806	812
11/14/2006	819	826	811	825
11/15/2006	830	832	807	814
11/16/2006	817	822	812	812
11/17/2006	808	810	799	802
11/20/2006	780	789	775	779
11/21/2006	772	785	762	784
11/22/2006	795	802	785	797
11/23/2006	797	797	797	797
11/24/2006	796	796	776	784
11/27/2006	774	786	773	785
11/28/2006	782	796	777	795
11/29/2006	796	815	789	813
11/30/2006	821	832	815	823
12/01/2006	833	836	824	827
12/04/2006	834	845	830	845
12/05/2006	844	844	824	829
12/06/2006	839	842	833	841
12/07/2006	844	848	835	842
12/08/2006	836	845	831	835
12/11/2006	830	832	821	826
12/12/2006	824	828	812	819
12/13/2006	812	822	811	821
12/14/2006	825	831	819	826
12/15/2006	828	835	821	832
12/18/2006	837	837	825	828
12/19/2006	829	829	816	818
12/20/2006	819	823	813	823
12/21/2006	823	824	818	821
12/22/2006	815	815	806	812
12/25/2006	805	811	801	804
12/26/2006	803	804	792	802
12/27/2006	802	802	797	800
12/28/2006	799	799	792	797
12/29/2006	799	799	794	796

Menu

Create your free account now!

5020.T: ENEOS Holdings, Inc. Historical Data

2006 Historical Chart

Average

Low

High