5020.T: ENEOS Holdings, Inc. Historical Data

2018 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 726.9759

CLOSE 727.2898

Low

LOW 527

High

HIGH 900.9

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	753.9	757.5	748.7	756
01/05/2018	758.5	767.9	755.7	756
01/09/2018	760.9	761.4	750.3	754.9
01/10/2018	759.9	780.1	755.9	776.1
01/11/2018	765	784.9	763.5	784.1
01/12/2018	780.3	786.8	770	779.5
01/15/2018	785.5	787.7	765.8	766.6
01/16/2018	770.1	785	766.5	778.5
01/17/2018	758.1	768.7	752	758.2
01/18/2018	769	773.3	758.2	761.1
01/19/2018	768	773.6	757.5	772.4
01/22/2018	767.6	768.6	752.5	766.9
01/23/2018	772	773	757.7	760.5
01/24/2018	760	767.5	758.7	766
01/25/2018	764	770.6	761	770.5
01/26/2018	763.1	764.5	735.6	737.1
01/29/2018	740.8	757.9	737.6	752.6
01/30/2018	737.6	742.4	732.1	734.1
01/31/2018	717	737.9	715.3	723.8
02/01/2018	727.9	748	726.8	746.4
02/02/2018	746.4	748.4	732.1	740.8
02/05/2018	715.2	716	701.4	710.2
02/06/2018	645.2	681.8	625.1	674.7
02/07/2018	694.7	711.6	686.3	686.9
02/08/2018	680	694.6	676.9	689.9
02/09/2018	660.4	678.6	645.1	656.5
02/13/2018	673.3	673.5	645.7	646.2
02/14/2018	643.4	661.3	640.1	650
02/15/2018	652.6	661.1	643.1	647
02/16/2018	654.8	671.4	654.5	665.3
02/19/2018	666.2	669.6	659.1	668.2
02/20/2018	666.2	670.3	654.9	656.8
02/21/2018	662	665.8	653.7	657.5
02/22/2018	651.3	655.1	649	653.3
02/23/2018	660.5	680.4	660.5	675.1
02/26/2018	685.1	686.3	670.7	674.3
02/27/2018	678.7	681.6	671	679.8
02/28/2018	670.5	678.7	655.6	656
03/01/2018	650	656.2	646.6	651.4
03/02/2018	641.4	650.1	638.9	645
03/05/2018	636.7	638.7	631.7	634.5
03/06/2018	650	661.6	649.1	659.1
03/07/2018	653.9	654.7	643.5	650.1
03/08/2018	647.4	650.5	637.9	644.1
03/09/2018	646.4	663.8	643.3	645.5
03/12/2018	658	661	646	655.2
03/13/2018	644.1	645.4	629.3	634.3
03/14/2018	633	636.4	629.5	632.6
03/15/2018	627.4	633.8	623.7	630.2
03/16/2018	628	633.5	626.2	631
03/19/2018	631.1	638.4	627.7	628.6
03/20/2018	625	635.9	620.3	635.2
03/22/2018	641.1	653.3	640.8	649.7
03/23/2018	631.2	640.6	629.2	631.4
03/26/2018	625	629.3	620.6	628.6
03/27/2018	631.2	651.2	624.4	650.7
03/28/2018	636.5	639.3	626.1	633.2
03/29/2018	663.2	663.2	629.5	637.6
03/30/2018	647.6	647.8	639.1	643.7
04/02/2018	645.4	647.1	637.8	637.8
04/03/2018	630	632.7	622.4	625.2
04/04/2018	629.9	634.1	625.4	626.1
04/05/2018	630	643	629.7	637.2
04/06/2018	639.3	659.2	639.3	656.7
04/09/2018	652	652	636.8	643.5
04/10/2018	640.1	657.8	639.2	655.4
04/11/2018	679	689	678.1	683.3
04/12/2018	693.3	694	672.2	672.6
04/13/2018	673.2	681.5	666.9	680.5
04/16/2018	680	681.5	667.7	675.1
04/17/2018	676	684	673.7	682.5
04/18/2018	685.3	701.5	682.9	700.7
04/19/2018	714.3	720.5	704.3	707.3
04/20/2018	707.3	724.7	707.2	713
04/23/2018	709	715.4	708.4	713.4
04/24/2018	720.1	731.6	718.7	730.4
04/25/2018	727.7	728.1	717.2	720.1
04/26/2018	717.6	722.8	699.5	701.4
04/27/2018	710.6	718.7	707.4	714.4
05/01/2018	713.2	723.1	707.3	722.5
05/02/2018	717	717.3	699	700
05/07/2018	711.9	717.8	711	715.1
05/08/2018	715	723.1	704.3	707.3
05/09/2018	719.8	721.4	708.7	709.4
05/10/2018	717.2	720.4	714.1	719.2
05/11/2018	714.2	719.9	703.2	705.2
05/14/2018	693.8	715	691	714.4
05/15/2018	717	722.2	714.2	719.9
05/16/2018	724.3	724.9	717.4	720
05/17/2018	728	737.5	721.9	736.5
05/18/2018	736.5	763.8	734.2	763.2
05/21/2018	763.2	769	753.6	755.6
05/22/2018	760	761.5	753.2	756.4
05/23/2018	746.8	747.9	725.4	732.9
05/24/2018	744.7	744.9	720.7	724.1
05/25/2018	719.1	724	707.6	716.6
05/28/2018	701.6	701.8	683.7	686.5
05/29/2018	692.3	694.6	681.1	685.6
05/30/2018	676	680.2	669	675.4
05/31/2018	695.4	707.4	692.7	702.9
06/01/2018	698	710.6	696.4	708.4
06/04/2018	705.5	715.7	698.8	715.3
06/05/2018	718.6	718.8	699.2	704.7
06/06/2018	707.9	721.9	706	721.4
06/07/2018	721.3	725.7	717.1	723.9
06/08/2018	715	725	713.6	714.2
06/11/2018	705	729.3	700.6	727.3
06/12/2018	742.3	747	731.2	741.4
06/13/2018	730.6	739.9	725.8	737.7
06/14/2018	739	750	733.5	744.1
06/15/2018	744.1	764.2	743.2	764
06/18/2018	744.2	746.6	729.9	731
06/19/2018	741.5	755.7	735.5	739.9
06/20/2018	739.9	740.8	729	740.2
06/21/2018	739	748.3	732.5	743.8
06/22/2018	728.8	741.7	728.6	740.3
06/25/2018	759	762.9	745.4	748.3
06/26/2018	733.3	738.8	722	735.5
06/27/2018	754	796	744.6	782.2
06/28/2018	777.4	782.2	765.8	773.2
06/29/2018	770	772.5	751.5	770.2
07/02/2018	770	777	756.3	757.9
07/03/2018	772.9	776.6	762.6	775.8
07/04/2018	780	798	778.3	796
07/05/2018	784.3	789.4	772.9	775.7
07/06/2018	772.7	787.5	764.6	770.1
07/09/2018	775.4	779.9	770.6	774.9
07/10/2018	781.4	803.9	776	798.1
07/11/2018	794	799.8	778	794.1
07/12/2018	775	778.3	761.7	765.4
07/13/2018	770.4	771.7	752	767
07/17/2018	769.3	769.8	756.4	760.7
07/18/2018	765.4	776.6	765.4	770.9
07/19/2018	782	798.4	780	792.6
07/20/2018	798	807.6	795.8	802.9
07/23/2018	790	799.9	787	795.8
07/24/2018	797.3	804.4	795.4	797.8
07/25/2018	803.4	819.4	803.4	818.6
07/26/2018	820.3	829.3	818.7	825.6
07/27/2018	827.8	833.6	824.2	829.1
07/30/2018	816	825.1	813.1	816.8
07/31/2018	820.3	829.7	810.2	819.5
08/01/2018	817.9	831.6	815.8	824.1
08/02/2018	823	823	804.4	807.6
08/03/2018	816.9	817	806	813.1
08/06/2018	815.3	819.7	811.1	817
08/07/2018	819.6	840	816.3	839.4
08/08/2018	852	857	802	813.7
08/09/2018	786.5	800.5	782	796
08/10/2018	810	812.7	789.1	802.7
08/13/2018	797.3	800.7	776.6	777.2
08/14/2018	777.2	796.6	770.9	795.7
08/15/2018	797.3	802.4	782.3	785.8
08/16/2018	740.8	752	730.6	749.1
08/17/2018	746.4	754.9	745.2	751
08/20/2018	754.1	757.8	746.6	754.7
08/21/2018	757.3	768.5	752.6	753
08/22/2018	760.9	768.9	753.2	764.9
08/23/2018	778	784.5	774.4	778.8
08/24/2018	785.8	791.7	777.4	777.6
08/27/2018	781.5	795.6	780.8	793.1
08/28/2018	794.5	799.4	792.7	797.2
08/29/2018	795.1	803.4	792.8	800.5
08/30/2018	815	817	794.2	800.2
08/31/2018	800	801.9	782.4	782.4
09/03/2018	772.4	778.9	770.8	774.3
09/04/2018	765	768.9	762.1	762.9
09/05/2018	760.4	765.5	755.1	755.1
09/06/2018	755	756	736.6	736.6
09/07/2018	724.8	727.5	708.7	719.2
09/10/2018	714.5	724.9	710.1	714.9
09/11/2018	720	739.5	716.6	737.3
09/12/2018	752.3	755	733.1	737.7
09/13/2018	745.1	760.7	743.2	757.3
09/14/2018	768.4	773	755.9	772
09/18/2018	774.1	803.7	773.9	802
09/19/2018	819	836.8	811.4	835
09/20/2018	834.7	836.2	823	833.1
09/21/2018	832	900.9	827.6	900.9
09/25/2018	866.3	868.5	845.6	855.3
09/26/2018	855.3	875	854	873.5
09/27/2018	858.5	871.4	850.8	851.9
09/28/2018	858	869.8	855	858.3
10/01/2018	855.9	870.5	854	860.7
10/02/2018	875.7	885.8	873	882.6
10/03/2018	875	877.6	859.2	860.6
10/04/2018	880.6	882.6	870.2	872.3
10/05/2018	860	871.1	852.3	860.3
10/09/2018	845.3	854	841.6	847.5
10/10/2018	856	863.5	842.4	857.9
10/11/2018	801	821.4	797.1	802
10/12/2018	792.6	801.8	781.1	798.1
10/15/2018	790.5	800.7	785.4	793.9
10/16/2018	800	825.6	796.3	821.7
10/17/2018	821.9	838.4	816.8	829.1
10/18/2018	823.5	823.8	804.9	805.2
10/19/2018	797	804.8	794.5	799.6
10/22/2018	783.1	786.4	766.2	777.4
10/23/2018	771	778.5	764	769.9
10/24/2018	759.5	769.7	750	763
10/25/2018	746.3	757.8	744.2	747.7
10/26/2018	762.7	764.2	741.7	746.5
10/29/2018	760	766.3	746.5	748.7
10/30/2018	733.7	765.6	733.7	761.4
10/31/2018	758	769.2	750.3	769.2
11/01/2018	766.8	767.2	741.2	744.6
11/02/2018	737.6	770	732.6	766.2
11/05/2018	756.7	758	743.5	744.4
11/06/2018	758.9	766.4	751.2	761.2
11/07/2018	757.1	781.7	729.6	735.6
11/08/2018	755.3	784.8	748.1	780.7
11/09/2018	774.2	775	740.5	741.6
11/12/2018	739	739.1	723.1	724.9
11/13/2018	710.1	714.2	693.7	706.4
11/14/2018	690.2	695.2	680.7	688.1
11/15/2018	697.2	702.3	680.2	686.6
11/16/2018	699.9	701.2	683.1	684.6
11/19/2018	682.5	687.6	673.5	681.7
11/20/2018	671.7	679.7	665	670.8
11/21/2018	646.5	665.5	643.4	662.6
11/22/2018	679.8	686.4	671	677.3
11/26/2018	658	667.7	643.2	662
11/27/2018	668.6	676	663.1	668.9
11/28/2018	673	678.7	661.1	662.9
11/29/2018	673.8	682.1	670.9	674
11/30/2018	684	695	671	686.3
12/03/2018	694.7	724	689.7	709.1
12/04/2018	707.3	712.5	681.2	683.6
12/05/2018	663.6	671.8	661.5	666
12/06/2018	665	671.5	652.4	656.7
12/07/2018	656.2	658.7	630.5	639.9
12/10/2018	634.5	648.9	631.1	645.7
12/11/2018	625.7	625.8	598.8	602.7
12/12/2018	605	617.6	601.7	614.9
12/13/2018	620.2	631.7	617.6	623.5
12/14/2018	623.5	629.3	616.9	619.6
12/17/2018	613.7	619.4	607.3	609.5
12/18/2018	597.8	602	589.3	594
12/19/2018	581	590.3	571.5	585
12/20/2018	579.3	599.4	575.5	577.1
12/21/2018	571	577	561.5	568.3
12/25/2018	534.7	548.2	527	537.1
12/26/2018	550.7	558.8	536.9	547.3
12/27/2018	597	597.5	576.5	591.4
12/28/2018	578.5	582.9	567.4	576.7

Menu

Create your free account now!

5020.T: ENEOS Holdings, Inc. Historical Data

2018 Historical Chart

Average

Low

High