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

Enagas Sa ADR (OP: ENGGY )

7.570 +0.040 (+0.53%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 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 (%)
Nov 30, 2010 9.340 9.350 9.260 9.260 20,427 -0.22(-2.32%)
Nov 29, 2010 9.540 9.540 9.480 9.480 12,202 -0.14(-1.46%)
Nov 26, 2010 9.620 9.620 9.620 9.620 565 -0.45(-4.47%)
Nov 24, 2010 10.06 10.07 10.07 10.07 990 +0.17(+1.72%)
Nov 23, 2010 10.05 10.05 9.900 9.900 1,730 -0.41(-3.98%)
Nov 22, 2010 10.20 10.31 10.20 10.31 405 -0.14(-1.34%)
Nov 19, 2010 10.51 10.70 10.41 10.45 2,904 +0.05(+0.48%)
Nov 18, 2010 10.34 10.40 10.34 10.40 2,314 +0.25(+2.46%)
Nov 17, 2010 10.26 10.26 10.15 10.15 2,545 +0.00(+0.00%)
Nov 16, 2010 10.15 10.15 10.05 10.15 1,750 -0.30(-2.87%)
Nov 15, 2010 10.45 10.45 10.45 10.45 16,470 +0.40(+3.98%)
Nov 12, 2010 10.05 10.05 10.05 10.05 175 -0.10(-0.99%)
Nov 11, 2010 10.18 10.30 10.15 10.15 2,515 -0.25(-2.40%)
Nov 10, 2010 10.47 10.47 10.40 10.40 1,730 -0.20(-1.89%)
Nov 09, 2010 10.60 10.60 10.60 10.60 104 +0.00(+0.00%)
Nov 08, 2010 10.45 10.60 10.45 10.60 1,225 -0.23(-2.12%)
Nov 05, 2010 10.83 10.83 10.83 10.83 460 -0.22(-1.99%)
Nov 04, 2010 10.96 11.05 10.96 11.05 850 +0.20(+1.84%)
Nov 03, 2010 10.81 11.05 10.81 10.85 2,405 -0.10(-0.91%)
Nov 02, 2010 10.95 10.95 10.95 10.95 440 -0.04(-0.36%)
Oct 29, 2010 10.99 10.99 10.99 0 +0.29(+2.71%)
Oct 28, 2010 10.69 10.70 10.69 10.70 970 +0.00(+0.00%)
Oct 27, 2010 10.57 10.70 10.57 10.70 1,717 -0.20(-1.83%)
Oct 25, 2010 10.77 10.90 10.70 10.90 13,926 +0.35(+3.32%)
Oct 22, 2010 10.55 10.55 10.55 10.55 382 +0.10(+0.96%)
Oct 20, 2010 10.45 10.45 10.45 0 +0.05(+0.48%)
Oct 19, 2010 10.41 10.41 10.40 10.40 3,149 +0.00(+0.00%)
Oct 18, 2010 10.45 10.60 10.40 10.40 480 -0.10(-0.95%)
Oct 15, 2010 10.50 10.50 10.50 10.50 815 +0.00(+0.00%)
Oct 14, 2010 10.50 10.50 10.50 10.50 305 +0.10(+0.96%)
Oct 13, 2010 10.37 10.50 10.37 10.40 2,119 +0.26(+2.56%)
Oct 11, 2010 10.14 10.14 10.14 0 -0.15(-1.46%)
Oct 08, 2010 10.05 10.29 10.05 10.29 1,465 +0.09(+0.88%)
Oct 07, 2010 10.28 10.28 10.17 10.20 745 +0.15(+1.49%)
Oct 06, 2010 9.970 10.05 9.970 10.05 656 +0.00(+0.00%)
Oct 05, 2010 10.05 10.05 10.05 10.05 2,245 +0.10(+1.01%)
Oct 04, 2010 9.920 9.950 9.920 9.950 510 -0.18(-1.78%)
Oct 01, 2010 10.02 10.13 10.02 10.13 2,263 +0.01(+0.10%)
Sep 30, 2010 10.12 10.12 10.12 10.12 109 +0.07(+0.70%)
Sep 29, 2010 10.05 10.05 10.05 10.05 905 -0.08(-0.79%)
Sep 28, 2010 10.02 10.13 9.860 10.13 2,970 -0.07(-0.69%)
Sep 27, 2010 10.15 10.20 10.05 10.20 967 +0.20(+2.00%)
Sep 24, 2010 10.00 10.00 10.00 10.00 634 +0.15(+1.52%)
Sep 22, 2010 9.850 9.850 9.850 0 -0.31(-3.05%)
Sep 21, 2010 9.940 10.16 9.940 10.16 870 +0.31(+3.15%)
Sep 20, 2010 9.810 9.850 9.810 9.850 703 +0.30(+3.14%)
Sep 17, 2010 9.550 9.550 9.550 9.550 270 -0.26(-2.65%)
Sep 15, 2010 9.670 9.810 9.650 9.810 1,753 +0.16(+1.66%)
Sep 14, 2010 9.520 9.650 9.520 9.650 434 +0.25(+2.66%)
Sep 13, 2010 9.400 9.550 9.400 9.400 1,290 +0.10(+1.08%)
Sep 10, 2010 9.420 9.420 9.300 9.300 314 +0.15(+1.64%)
Sep 09, 2010 9.150 9.150 9.150 9.150 130 -0.07(-0.76%)
Sep 08, 2010 9.220 9.220 9.220 9.220 250 -0.07(-0.75%)
Sep 02, 2010 9.290 9.290 9.290 0 +0.14(+1.53%)
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.