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 (%)
Oct 31, 2011 10.05 10.09 9.650 9.650 3,303 -0.35(-3.50%)
Oct 28, 2011 10.20 10.40 9.900 10.00 9,940 -0.11(-1.09%)
Oct 27, 2011 10.11 10.57 10.11 10.11 14,404 +0.41(+4.23%)
Oct 26, 2011 10.03 10.03 9.700 9.700 1,016 +0.01(+0.10%)
Oct 25, 2011 9.600 10.00 9.550 9.690 8,873 -0.26(-2.61%)
Oct 24, 2011 9.600 10.05 9.600 9.950 939 -0.08(-0.80%)
Oct 21, 2011 9.600 10.15 9.600 10.03 2,010 +0.37(+3.83%)
Oct 20, 2011 9.500 9.800 9.500 9.660 661 +0.26(+2.77%)
Oct 19, 2011 9.400 9.400 9.400 9.400 954 -0.25(-2.59%)
Oct 18, 2011 9.650 9.650 9.650 9.650 1,420 +0.02(+0.21%)
Oct 17, 2011 9.650 9.650 9.630 9.630 1,203 -0.49(-4.84%)
Oct 14, 2011 10.10 10.20 9.700 10.12 3,063 +0.42(+4.33%)
Oct 13, 2011 9.790 9.790 9.700 9.700 1,401 -0.50(-4.90%)
Oct 12, 2011 9.600 10.20 9.600 10.20 5,985 +0.60(+6.25%)
Oct 11, 2011 9.300 9.800 9.300 9.600 1,770 -0.20(-2.04%)
Oct 10, 2011 9.850 9.850 9.440 9.800 3,392 +0.13(+1.34%)
Oct 07, 2011 9.200 9.670 9.200 9.670 2,782 +0.22(+2.33%)
Oct 06, 2011 9.040 9.450 9.000 9.450 6,577 +0.65(+7.39%)
Oct 05, 2011 8.800 8.800 8.800 8.800 216 -0.27(-2.98%)
Oct 04, 2011 8.600 9.070 8.600 9.070 12,440 +0.22(+2.49%)
Oct 03, 2011 9.100 9.100 8.700 8.850 8,474 -0.47(-5.04%)
Sep 30, 2011 9.000 9.320 8.900 9.320 2,015 +0.42(+4.72%)
Sep 29, 2011 8.800 8.900 8.800 8.900 3,261 +0.10(+1.14%)
Sep 28, 2011 9.300 9.300 8.800 8.800 1,836 -0.07(-0.79%)
Sep 27, 2011 9.000 9.190 8.700 8.870 7,053 +0.28(+3.26%)
Sep 26, 2011 8.300 8.740 8.300 8.590 4,516 +0.39(+4.76%)
Sep 23, 2011 8.300 8.700 8.200 8.200 5,778 -0.10(-1.20%)
Sep 22, 2011 8.740 8.760 8.300 8.300 11,108 -0.60(-6.74%)
Sep 21, 2011 9.000 9.340 8.900 8.900 2,507 -0.03(-0.34%)
Sep 20, 2011 9.400 9.620 8.930 8.930 100,859 -0.10(-1.11%)
Sep 19, 2011 9.300 9.420 8.900 9.030 3,289 -0.47(-4.95%)
Sep 16, 2011 9.620 9.700 9.500 9.500 4,019 -0.11(-1.14%)
Sep 15, 2011 9.345 9.610 9.345 9.610 205,683 +0.00(+0.00%)
Sep 14, 2011 9.220 9.610 9.151 9.610 92,531 +1.00(+11.61%)
Sep 13, 2011 8.990 8.990 8.610 8.610 3,246 -0.34(-3.80%)
Sep 12, 2011 8.950 8.950 8.950 8.950 100 -0.20(-2.19%)
Sep 09, 2011 9.250 9.250 8.870 9.150 932 -0.20(-2.14%)
Sep 08, 2011 9.750 9.750 9.350 9.350 3,693 +0.15(+1.63%)
Sep 06, 2011 9.200 9.200 9.200 0 -1.11(-10.77%)
Sep 01, 2011 10.31 10.31 10.31 0 +0.21(+2.08%)
Aug 31, 2011 10.20 10.20 10.10 10.10 1,620 +0.20(+2.02%)
Aug 30, 2011 9.900 9.900 9.900 9.900 1,452 -0.57(-5.44%)
Aug 29, 2011 10.00 10.47 10.00 10.47 2,654 +0.32(+3.15%)
Aug 26, 2011 10.14 10.15 10.14 10.15 750 +0.44(+4.53%)
Aug 25, 2011 9.710 10.15 9.710 9.710 1,678 -0.19(-1.92%)
Aug 24, 2011 9.900 9.900 9.900 9.900 1,439 -0.35(-3.41%)
Aug 23, 2011 9.700 10.25 9.700 10.25 2,045 +0.08(+0.79%)
Aug 22, 2011 9.950 10.17 9.800 10.17 5,972 +0.67(+7.05%)
Aug 19, 2011 9.800 9.900 9.500 9.500 1,576 +0.00(+0.00%)
Aug 18, 2011 9.400 9.900 9.400 9.500 2,453 -0.75(-7.32%)
Aug 17, 2011 9.750 10.25 9.750 10.25 3,689 +0.25(+2.50%)
Aug 16, 2011 9.710 10.15 9.710 10.00 4,753 +0.00(+0.00%)
Aug 15, 2011 10.40 10.40 10.00 10.00 2,012 -0.18(-1.77%)
Aug 12, 2011 10.05 10.29 10.05 10.18 8,644 +0.58(+6.04%)
Aug 11, 2011 9.850 9.970 9.500 9.600 2,762 -0.10(-1.03%)
Aug 10, 2011 9.720 9.720 9.570 9.700 6,715 -0.34(-3.39%)
Aug 09, 2011 9.950 10.04 9.500 10.04 1,042 +0.35(+3.61%)
Aug 08, 2011 9.950 9.950 9.670 9.690 2,053 -0.66(-6.38%)
Aug 05, 2011 10.18 10.35 10.18 10.35 800 +0.01(+0.10%)
Aug 04, 2011 10.13 10.34 10.13 10.34 1,780 -0.60(-5.48%)
Aug 03, 2011 10.77 10.94 10.75 10.94 2,963 +0.09(+0.83%)
Aug 02, 2011 10.95 10.95 10.64 10.85 4,218 -0.25(-2.25%)
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.