Skip to main content

Enagas Sa ADR (OP: ENGGY )

7.660 +0.190 (+2.54%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.06 13.24 13.03 13.19 9,709 +0.00(+0.00%)
Oct 30, 2018 13.11 13.28 13.11 13.19 27,124 -0.03(-0.23%)
Oct 29, 2018 13.21 13.27 13.10 13.22 19,865 +0.00(+0.00%)
Oct 26, 2018 13.10 13.27 13.09 13.22 20,300 +0.07(+0.51%)
Oct 25, 2018 13.21 13.22 13.10 13.15 16,322 -0.04(-0.32%)
Oct 24, 2018 13.22 13.26 13.15 13.20 4,802 -0.13(-1.01%)
Oct 23, 2018 13.37 13.41 13.30 13.33 34,605 +0.15(+1.14%)
Oct 22, 2018 13.29 13.33 13.17 13.18 11,177 -0.11(-0.83%)
Oct 19, 2018 13.27 13.34 13.23 13.29 22,800 +0.16(+1.26%)
Oct 18, 2018 13.16 13.22 13.10 13.12 33,669 +0.04(+0.27%)
Oct 17, 2018 13.07 13.15 13.02 13.09 50,967 -0.13(-1.02%)
Oct 16, 2018 13.03 13.25 13.00 13.22 57,728 +0.39(+3.08%)
Oct 15, 2018 12.85 12.97 12.82 12.83 15,795 +0.03(+0.20%)
Oct 12, 2018 12.97 12.99 12.71 12.80 38,900 -0.41(-3.07%)
Oct 11, 2018 13.26 13.27 13.15 13.21 13,582 -0.23(-1.71%)
Oct 10, 2018 13.57 13.57 13.42 13.44 5,354 -0.25(-1.79%)
Oct 09, 2018 13.63 13.77 13.61 13.69 28,599 +0.01(+0.04%)
Oct 08, 2018 13.66 13.71 13.57 13.68 11,050 +0.13(+1.00%)
Oct 05, 2018 13.56 13.57 13.49 13.54 29,400 +0.10(+0.71%)
Oct 04, 2018 13.48 13.48 13.41 13.45 11,782 -0.24(-1.72%)
Oct 03, 2018 13.69 13.75 13.65 13.69 8,502 +0.17(+1.26%)
Oct 02, 2018 13.50 13.58 13.47 13.52 27,641 +0.01(+0.04%)
Oct 01, 2018 13.46 13.52 13.46 13.51 15,713 +0.08(+0.60%)
Sep 28, 2018 13.31 13.50 13.31 13.43 6,300 -0.17(-1.25%)
Sep 27, 2018 13.63 13.68 13.60 13.60 7,887 -0.29(-2.05%)
Sep 26, 2018 13.82 13.94 13.80 13.88 10,075 +0.17(+1.24%)
Sep 25, 2018 13.80 13.80 13.70 13.71 11,369 -0.17(-1.22%)
Sep 24, 2018 14.04 14.04 13.85 13.88 9,118 -0.10(-0.72%)
Sep 21, 2018 14.01 14.01 13.97 13.98 11,000 -0.01(-0.07%)
Sep 20, 2018 13.84 14.01 13.84 13.99 6,436 +0.24(+1.74%)
Sep 19, 2018 13.70 13.81 13.70 13.76 4,492 -0.03(-0.22%)
Sep 18, 2018 13.82 13.85 13.74 13.79 26,071 -0.09(-0.65%)
Sep 17, 2018 13.93 13.98 13.84 13.88 12,597 +0.01(+0.07%)
Sep 14, 2018 13.91 13.94 13.83 13.87 5,400 -0.14(-1.00%)
Sep 13, 2018 14.02 14.04 13.97 14.01 8,003 +0.07(+0.47%)
Sep 12, 2018 13.93 13.95 13.88 13.94 5,333 +0.00(+0.00%)
Sep 11, 2018 13.79 13.96 13.79 13.94 9,689 -0.02(-0.14%)
Sep 10, 2018 13.93 14.00 13.93 13.96 14,660 +0.15(+1.09%)
Sep 07, 2018 13.67 13.89 13.64 13.81 15,600 -0.15(-1.07%)
Sep 06, 2018 13.92 13.96 13.88 13.96 42,019 -0.16(-1.13%)
Sep 05, 2018 14.10 14.12 14.02 14.12 17,656 +0.14(+1.00%)
Sep 04, 2018 13.89 13.98 13.87 13.98 10,255 +0.14(+1.05%)
Aug 31, 2018 13.84 13.84 13.84 0 -0.06(-0.43%)
Aug 30, 2018 13.89 13.96 13.85 13.89 4,441 -0.14(-1.03%)
Aug 29, 2018 13.99 14.04 13.99 14.04 5,485 +0.05(+0.39%)
Aug 28, 2018 14.05 14.07 13.98 13.98 6,105 +0.04(+0.29%)
Aug 27, 2018 13.85 13.97 13.85 13.95 4,159 +0.12(+0.90%)
Aug 24, 2018 13.83 13.90 13.81 13.82 143,300 -0.05(-0.36%)
Aug 23, 2018 13.87 13.88 13.76 13.87 20,037 -0.12(-0.82%)
Aug 22, 2018 13.98 14.01 13.94 13.98 9,636 -0.02(-0.11%)
Aug 21, 2018 13.99 14.03 13.88 14.00 28,837 +0.30(+2.19%)
Aug 20, 2018 13.61 13.70 13.61 13.70 12,029 +0.11(+0.85%)
Aug 17, 2018 13.48 13.63 13.46 13.59 10,200 +0.04(+0.26%)
Aug 16, 2018 13.42 13.58 13.42 13.55 17,404 +0.18(+1.35%)
Aug 15, 2018 13.37 13.40 13.28 13.37 26,271 -0.14(-1.00%)
Aug 14, 2018 13.50 13.54 13.46 13.51 22,448 -0.05(-0.41%)
Aug 13, 2018 13.60 13.65 13.51 13.56 26,266 -0.06(-0.48%)
Aug 10, 2018 13.70 13.70 13.58 13.62 7,700 -0.28(-1.98%)
Aug 09, 2018 13.90 13.90 13.88 13.90 2,128 -0.12(-0.86%)
Aug 08, 2018 13.97 14.15 13.97 14.02 6,895 +0.01(+0.11%)
Aug 07, 2018 13.96 14.15 13.96 14.01 19,353 +0.22(+1.60%)
Aug 06, 2018 13.79 13.82 13.79 13.79 9,367 -0.06(-0.47%)
Aug 03, 2018 13.74 13.85 13.74 13.85 18,900 +0.20(+1.43%)
Aug 02, 2018 13.67 13.69 13.63 13.65 4,593 -0.12(-0.91%)
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.