Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
ENERGY CONVERS DEV Add to My Watchlist (NSDQ: ENER) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Energy 9.92 -0.23 (-2.27%) 1,928,864
Historical Data for ENER
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/30/09 10.10 10.27 9.76 1,928,864 9.92 -0.23   -2.27%
11/27/09 10.22 10.32 10.12 725,263 10.15 -0.26   -2.50%
11/26/09 10.57 10.62 10.32 1,091,243 10.41 0.00   0.00%
11/25/09 10.57 10.62 10.32 1,090,743 10.41 -0.07   -0.67%
11/24/09 10.52 10.57 10.40 1,022,901 10.48 -0.04   -0.38%
11/23/09 10.72 10.97 10.50 1,180,652 10.52 -0.05   -0.47%
11/20/09 10.53 10.75 10.48 1,064,009 10.57 +0.04   +0.38%
11/19/09 10.77 10.84 10.45 1,431,169 10.53 -0.32   -2.95%
11/18/09 11.00 11.09 10.80 871,745 10.85 -0.06   -0.55%
11/17/09 10.96 11.24 10.87 1,092,607 10.91 -0.14   -1.27%
11/16/09 11.20 11.38 10.95 2,372,191 11.05 +0.11   +1.01%
11/13/09 10.65 10.97 10.57 2,125,833 10.94 +0.37   +3.50%
11/12/09 10.52 10.76 10.50 1,108,927 10.57 -0.03   -0.28%
11/11/09 10.76 10.90 10.52 1,350,448 10.60 -0.06   -0.56%
11/10/09 10.59 10.85 10.50 1,810,330 10.66 -0.27   -2.47%
11/09/09 11.19 11.45 10.76 3,354,893 10.93 -0.56   -4.87%
11/06/09 11.20 11.73 11.16 1,447,751 11.49 +0.04   +0.35%
11/05/09 11.39 11.61 11.29 946,002 11.45 +0.24   +2.14%
11/04/09 11.89 11.93 11.13 1,174,911 11.21 -0.53   -4.51%
11/03/09 10.51 12.38 10.42 3,447,987 11.74 +1.16   +10.96%
11/02/09 10.77 10.87 10.42 2,169,039 10.58 -0.19   -1.76%
10/30/09 11.19 11.29 10.51 3,578,614 10.77 -0.37   -3.32%
10/29/09 11.34 11.47 11.03 3,473,044 11.14 -0.33   -2.88%
10/28/09 11.96 12.35 11.28 3,181,799 11.47 -0.55   -4.58%
10/27/09 12.25 12.50 11.98 2,297,291 12.02 -0.03   -0.25%
10/26/09 12.53 12.80 11.97 3,183,068 12.05 -0.48   -3.83%
10/23/09 12.53 13.62 12.41 5,806,336 12.53 -0.73   -5.51%
10/22/09 11.94 13.47 11.73 5,973,875 13.26 +1.24   +10.32%
10/21/09 11.99 12.68 11.98 3,452,683 12.02 -0.05   -0.41%
10/20/09 11.92 12.55 11.90 2,612,326 12.07 -0.14   -1.15%
10/19/09 12.05 12.63 11.74 4,188,175 12.21 +0.21   +1.75%
10/16/09 12.17 12.18 11.65 3,277,608 12.00 -0.30   -2.44%
10/15/09 11.65 12.72 11.62 5,021,456 12.30 +0.44   +3.71%
10/14/09 12.01 12.04 11.51 2,817,418 11.86 +0.14   +1.19%
10/13/09 12.40 12.50 11.67 5,536,423 11.72 -0.80   -6.39%
10/12/09 11.01 12.89 10.95 11,848,441 12.52 +1.63   +14.97%
10/09/09 10.91 11.06 10.75 1,378,776 10.89 -0.02   -0.18%
10/08/09 11.05 11.14 10.86 1,975,150 10.91 -0.07   -0.64%
10/07/09 10.90 11.02 10.80 1,365,569 10.98 -0.01   -0.09%
10/06/09 11.10 11.33 10.77 2,136,946 10.99 +0.02   +0.18%
10/05/09 11.13 11.24 10.86 1,921,673 10.97 +0.18   +1.67%
10/02/09 10.82 11.38 10.55 3,710,383 10.79 -0.21   -1.91%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Market News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend