5020.T: ENEOS Holdings, Inc. Historical Data

2007 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 969.751

CLOSE 968.3592

Low

LOW 762

High

HIGH 1,202

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	800	808	795	806
01/05/2007	796	801	774	778
01/09/2007	782	804	779	804
01/10/2007	776	780	762	772
01/11/2007	773	778	768	770
01/12/2007	776	778	771	777
01/15/2007	793	793	787	791
01/16/2007	791	794	778	780
01/17/2007	780	785	772	783
01/18/2007	788	812	788	801
01/19/2007	791	800	791	798
01/22/2007	801	803	794	801
01/23/2007	807	815	798	801
01/24/2007	818	823	816	819
01/25/2007	826	827	806	810
01/26/2007	809	810	802	809
01/29/2007	803	816	803	806
01/30/2007	805	814	804	807
01/31/2007	812	814	804	809
02/01/2007	815	833	813	831
02/02/2007	825	830	818	820
02/05/2007	821	834	819	834
02/06/2007	838	844	830	838
02/07/2007	828	843	827	843
02/08/2007	838	842	825	830
02/09/2007	829	844	829	840
02/13/2007	832	848	832	845
02/14/2007	846	849	838	847
02/15/2007	849	863	849	860
02/16/2007	859	860	848	860
02/19/2007	850	851	842	850
02/20/2007	849	849	837	846
02/21/2007	836	846	835	843
02/22/2007	850	868	849	865
02/23/2007	867	875	856	869
02/26/2007	879	897	879	882
02/27/2007	894	915	891	900
02/28/2007	840	870	829	865
03/01/2007	866	866	850	860
03/02/2007	876	901	874	888
03/05/2007	885	898	857	862
03/06/2007	852	869	846	855
03/07/2007	863	876	858	859
03/08/2007	875	895	872	892
03/09/2007	902	929	898	925
03/12/2007	917	927	905	925
03/13/2007	918	942	916	928
03/14/2007	920	921	901	905
03/15/2007	925	930	914	920
03/16/2007	919	923	909	912
03/19/2007	912	920	908	919
03/20/2007	935	939	918	930
03/22/2007	941	945	932	937
03/23/2007	948	954	938	948
03/26/2007	956	959	942	951
03/27/2007	945	955	943	945
03/28/2007	952	963	947	952
03/29/2007	952	960	942	954
03/30/2007	956	960	948	956
04/02/2007	958	964	931	936
04/03/2007	950	962	947	957
04/04/2007	954	958	941	946
04/05/2007	926	927	904	914
04/06/2007	924	939	921	929
04/09/2007	934	938	923	928
04/10/2007	925	928	916	922
04/11/2007	932	938	928	935
04/12/2007	940	945	933	942
04/13/2007	948	948	919	923
04/16/2007	929	947	927	937
04/17/2007	943	953	939	949
04/18/2007	952	954	946	950
04/19/2007	943	944	915	928
04/20/2007	934	936	925	932
04/23/2007	941	946	930	933
04/24/2007	935	953	935	943
04/25/2007	933	938	924	930
04/26/2007	936	942	926	937
04/27/2007	937	942	917	923
05/01/2007	931	934	923	924
05/02/2007	930	957	929	956
05/07/2007	959	978	956	971
05/08/2007	981	995	979	994
05/09/2007	994	994	972	987
05/10/2007	978	981	966	973
05/11/2007	973	985	965	975
05/14/2007	981	991	975	982
05/15/2007	986	989	975	983
05/16/2007	991	1,033	990	1,014
05/17/2007	1,012	1,026	1,002	1,011
05/18/2007	1,029	1,031	999	1,006
05/21/2007	1,026	1,040	1,018	1,036
05/22/2007	1,043	1,049	1,013	1,019
05/23/2007	1,025	1,036	1,019	1,030
05/24/2007	1,040	1,048	1,034	1,038
05/25/2007	1,039	1,039	1,017	1,024
05/28/2007	1,025	1,036	1,025	1,034
05/29/2007	1,035	1,039	1,028	1,036
05/30/2007	1,024	1,033	1,005	1,011
05/31/2007	1,029	1,039	1,027	1,034
06/01/2007	1,043	1,059	1,043	1,057
06/04/2007	1,061	1,080	1,058	1,071
06/05/2007	1,090	1,115	1,081	1,112
06/06/2007	1,110	1,149	1,107	1,120
06/07/2007	1,119	1,124	1,100	1,110
06/08/2007	1,111	1,111	1,083	1,094
06/11/2007	1,103	1,111	1,097	1,107
06/12/2007	1,127	1,136	1,113	1,116
06/13/2007	1,088	1,095	1,068	1,072
06/14/2007	1,093	1,107	1,088	1,094
06/15/2007	1,095	1,110	1,092	1,098
06/18/2007	1,120	1,121	1,103	1,118
06/19/2007	1,119	1,126	1,103	1,108
06/20/2007	1,115	1,126	1,107	1,121
06/21/2007	1,104	1,126	1,099	1,121
06/22/2007	1,110	1,114	1,098	1,101
06/25/2007	1,099	1,112	1,097	1,099
06/26/2007	1,119	1,140	1,105	1,138
06/27/2007	1,127	1,137	1,120	1,125
06/28/2007	1,128	1,154	1,128	1,149
06/29/2007	1,160	1,173	1,141	1,146
07/02/2007	1,160	1,163	1,145	1,151
07/03/2007	1,170	1,173	1,157	1,157
07/04/2007	1,137	1,138	1,119	1,132
07/05/2007	1,145	1,156	1,138	1,145
07/06/2007	1,146	1,149	1,127	1,135
07/09/2007	1,144	1,165	1,138	1,151
07/10/2007	1,141	1,167	1,141	1,157
07/11/2007	1,144	1,155	1,131	1,137
07/12/2007	1,157	1,185	1,137	1,143
07/13/2007	1,151	1,177	1,149	1,166
07/17/2007	1,175	1,194	1,175	1,185
07/18/2007	1,187	1,189	1,162	1,170
07/19/2007	1,184	1,202	1,180	1,186
07/20/2007	1,190	1,197	1,177	1,195
07/23/2007	1,175	1,189	1,168	1,188
07/24/2007	1,195	1,199	1,164	1,166
07/25/2007	1,139	1,140	1,094	1,121
07/26/2007	1,141	1,141	1,115	1,118
07/27/2007	1,071	1,072	1,043	1,047
07/30/2007	1,056	1,068	1,045	1,062
07/31/2007	1,080	1,084	1,058	1,067
08/01/2007	1,101	1,108	1,053	1,057
08/02/2007	1,051	1,072	1,048	1,061
08/03/2007	1,055	1,064	1,038	1,046
08/06/2007	1,022	1,034	1,016	1,020
08/07/2007	1,040	1,043	1,005	1,015
08/08/2007	1,024	1,028	996	1,008
08/09/2007	1,014	1,027	949	957
08/10/2007	934	934	867	896
08/13/2007	916	956	913	934
08/14/2007	962	1,000	957	999
08/15/2007	970	973	950	952
08/16/2007	933	945	901	924
08/17/2007	902	908	824	828
08/20/2007	890	902	876	885
08/21/2007	874	894	863	880
08/22/2007	881	922	866	917
08/23/2007	946	966	942	958
08/24/2007	957	957	930	934
08/27/2007	959	963	932	932
08/28/2007	927	932	919	925
08/29/2007	885	898	881	898
08/30/2007	924	946	917	937
08/31/2007	946	977	941	977
09/03/2007	978	978	958	972
09/04/2007	977	983	963	967
09/05/2007	970	972	939	939
09/06/2007	929	1,037	929	1,024
09/07/2007	993	1,006	976	987
09/10/2007	955	976	947	968
09/11/2007	978	986	958	974
09/12/2007	994	1,015	986	991
09/13/2007	1,009	1,021	1,001	1,013
09/14/2007	1,025	1,035	1,017	1,026
09/18/2007	1,017	1,045	1,014	1,024
09/19/2007	1,050	1,064	1,045	1,054
09/20/2007	1,068	1,074	1,040	1,059
09/21/2007	1,043	1,068	1,043	1,066
09/25/2007	1,077	1,086	1,070	1,086
09/26/2007	1,080	1,089	1,065	1,072
09/27/2007	1,071	1,077	1,055	1,068
09/28/2007	1,060	1,086	1,054	1,067
10/01/2007	1,073	1,096	1,071	1,092
10/02/2007	1,079	1,097	1,075	1,079
10/03/2007	1,084	1,085	1,074	1,077
10/04/2007	1,057	1,076	1,055	1,064
10/05/2007	1,081	1,085	1,065	1,073
10/09/2007	1,060	1,064	1,048	1,052
10/10/2007	1,074	1,082	1,068	1,074
10/11/2007	1,094	1,097	1,079	1,097
10/12/2007	1,100	1,123	1,095	1,104
10/15/2007	1,097	1,099	1,081	1,084
10/16/2007	1,108	1,112	1,081	1,086
10/17/2007	1,099	1,102	1,068	1,079
10/18/2007	1,080	1,080	1,045	1,075
10/19/2007	1,070	1,071	1,025	1,033
10/22/2007	973	1,017	973	999
10/23/2007	1,015	1,024	996	998
10/24/2007	1,008	1,016	993	997
10/25/2007	1,007	1,029	1,003	1,008
10/26/2007	1,024	1,030	1,018	1,024
10/29/2007	1,016	1,031	1,015	1,023
10/30/2007	1,031	1,047	1,024	1,039
10/31/2007	1,040	1,043	1,001	1,011
11/01/2007	1,036	1,062	1,021	1,053
11/02/2007	1,037	1,061	1,031	1,036
11/05/2007	1,060	1,060	994	998
11/06/2007	1,001	1,020	996	1,020
11/07/2007	1,011	1,022	975	981
11/08/2007	961	983	934	942
11/09/2007	921	940	920	930
11/12/2007	930	935	912	916
11/13/2007	911	916	892	897
11/14/2007	895	910	882	886
11/15/2007	896	923	893	921
11/16/2007	895	908	889	901
11/19/2007	906	915	875	880
11/20/2007	880	902	864	898
11/21/2007	881	888	851	856
11/22/2007	860	870	840	852
11/26/2007	888	900	876	884
11/27/2007	864	898	863	895
11/28/2007	910	918	904	915
11/29/2007	905	926	903	916
11/30/2007	926	929	905	916
12/03/2007	910	915	891	899
12/04/2007	889	898	861	871
12/05/2007	872	872	854	869
12/06/2007	890	896	873	896
12/07/2007	910	914	894	897
12/10/2007	909	909	872	875
12/11/2007	875	877	858	861
12/12/2007	862	897	858	894
12/13/2007	885	904	884	891
12/14/2007	898	902	869	876
12/17/2007	898	916	895	900
12/18/2007	880	907	880	899
12/19/2007	879	880	855	855
12/20/2007	865	867	857	863
12/21/2007	864	869	832	852
12/25/2007	865	886	862	886
12/26/2007	890	913	890	905
12/27/2007	895	908	889	891
12/28/2007	901	909	886	909

Menu

Create your free account now!

5020.T: ENEOS Holdings, Inc. Historical Data

2007 Historical Chart

Average

Low

High