Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enagas Sa ADR (OP: ENGGY )

7.470 -0.100 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.12 10.12 9.780 9.910 6,173 +0.00(+0.00%)
Jan 30, 2012 9.980 9.980 9.610 9.910 3,909 -0.10(-1.00%)
Jan 27, 2012 10.05 10.15 10.01 10.01 8,707 -0.09(-0.89%)
Jan 26, 2012 10.10 10.10 9.850 10.10 3,065 +0.35(+3.59%)
Jan 25, 2012 9.510 9.750 9.510 9.750 2,489 +0.20(+2.09%)
Jan 24, 2012 9.270 9.590 9.270 9.550 21,913 +0.17(+1.81%)
Jan 23, 2012 9.510 9.510 9.220 9.380 5,538 +0.08(+0.86%)
Jan 20, 2012 9.490 9.490 9.300 9.300 409 +0.04(+0.43%)
Jan 19, 2012 9.150 9.350 9.150 9.260 913 -0.14(-1.49%)
Jan 18, 2012 9.390 9.530 9.020 9.400 7,811 -0.12(-1.26%)
Jan 17, 2012 9.490 9.520 9.010 9.520 13,160 +0.26(+2.81%)
Jan 13, 2012 9.390 9.390 9.010 9.260 9,734 -0.24(-2.53%)
Jan 12, 2012 9.380 9.500 9.340 9.500 9,397 +0.49(+5.44%)
Jan 11, 2012 9.010 9.010 9.010 9.010 1,264 +0.00(+0.00%)
Jan 10, 2012 9.000 9.170 8.800 9.010 12,927 +0.01(+0.11%)
Jan 09, 2012 9.000 9.000 8.640 9.000 20,668 +0.01(+0.11%)
Jan 06, 2012 8.840 8.990 8.840 8.990 1,565 +0.05(+0.56%)
Jan 05, 2012 8.930 8.960 8.860 8.940 4,001 -0.35(-3.77%)
Jan 04, 2012 9.210 9.290 9.210 9.290 4,508 +0.13(+1.42%)
Dec 30, 2011 9.140 9.160 9.140 9.160 569 +0.00(+0.00%)
Dec 29, 2011 9.210 9.220 9.150 9.160 9,262 +0.32(+3.62%)
Dec 28, 2011 9.160 9.160 8.840 8.840 5,929 -0.25(-2.75%)
Dec 27, 2011 9.170 9.170 9.090 9.090 3,053 -0.05(-0.55%)
Dec 23, 2011 9.080 9.140 9.080 9.140 4,207 +0.24(+2.70%)
Dec 21, 2011 8.850 8.900 8.500 8.900 19,356 -0.10(-1.11%)
Dec 20, 2011 8.760 9.000 8.760 9.000 3,690 +0.23(+2.62%)
Dec 19, 2011 8.800 9.000 8.770 8.770 6,083 -0.18(-2.01%)
Dec 16, 2011 8.900 9.020 8.900 8.950 2,278 +0.14(+1.59%)
Dec 15, 2011 8.830 9.090 8.810 8.810 21,732 +0.01(+0.11%)
Dec 14, 2011 8.790 8.850 8.600 8.800 11,088 -0.10(-1.12%)
Dec 13, 2011 8.950 9.350 8.760 8.900 43,012 +0.01(+0.11%)
Dec 12, 2011 9.160 9.260 8.890 8.890 12,164 -0.64(-6.72%)
Dec 09, 2011 9.470 9.530 9.470 9.530 2,785 +0.53(+5.89%)
Dec 08, 2011 8.920 9.000 8.920 9.000 9,404 -0.55(-5.76%)
Dec 07, 2011 9.100 9.600 8.980 9.550 24,814 +0.45(+4.95%)
Dec 06, 2011 9.100 9.100 9.100 9.100 1,473 -0.30(-3.19%)
Dec 05, 2011 9.300 9.400 9.200 9.400 1,748 +0.20(+2.17%)
Dec 02, 2011 9.420 9.420 9.100 9.200 5,685 +0.10(+1.10%)
Dec 01, 2011 9.100 9.520 9.100 9.100 3,356 +0.10(+1.11%)
Nov 30, 2011 9.000 9.000 9.000 9.000 11,213 +0.10(+1.12%)
Nov 29, 2011 8.900 8.920 8.900 8.900 4,382 -0.14(-1.55%)
Nov 28, 2011 8.700 9.040 8.700 9.040 887 +0.24(+2.73%)
Nov 25, 2011 8.750 8.800 8.300 8.800 2,686 +0.40(+4.76%)
Nov 23, 2011 8.750 8.750 8.400 8.400 4,400 -0.30(-3.45%)
Nov 22, 2011 8.700 8.880 8.700 8.700 6,254 +0.00(+0.00%)
Nov 21, 2011 8.500 8.820 8.500 8.700 4,043 -0.30(-3.33%)
Nov 18, 2011 8.900 9.230 8.900 9.000 8,415 +0.36(+4.17%)
Nov 17, 2011 8.600 8.710 8.600 8.640 5,802 -0.16(-1.82%)
Nov 16, 2011 8.700 8.860 8.700 8.800 3,011 +0.00(+0.00%)
Nov 15, 2011 8.900 8.900 8.800 8.800 6,011 -0.10(-1.12%)
Nov 14, 2011 8.900 8.900 8.900 8.900 2,176 -0.20(-2.20%)
Nov 11, 2011 9.150 9.200 9.100 9.100 16,894 +0.20(+2.25%)
Nov 10, 2011 8.800 8.900 8.800 8.900 2,532 -0.09(-1.00%)
Nov 09, 2011 8.900 9.000 8.900 8.990 9,053 -0.41(-4.36%)
Nov 08, 2011 9.550 9.550 9.400 9.400 14,343 -0.20(-2.08%)
Nov 07, 2011 9.500 9.850 9.500 9.600 7,198 -0.11(-1.13%)
Nov 04, 2011 9.570 9.710 9.330 9.710 11,230 -0.11(-1.12%)
Nov 03, 2011 9.580 9.910 9.500 9.820 18,182 +0.47(+5.03%)
Nov 02, 2011 9.300 9.350 9.300 9.350 1,378 -0.17(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.