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 (%)
Dec 31, 2010 9.980 10.07 9.980 10.01 18,180 +0.03(+0.30%)
Dec 30, 2010 9.860 9.980 9.850 9.980 973 +0.02(+0.20%)
Dec 29, 2010 9.960 9.960 9.960 9.960 965 +0.12(+1.22%)
Dec 27, 2010 9.840 9.840 9.840 0 -0.08(-0.81%)
Dec 23, 2010 10.02 10.10 9.900 9.920 4,095 -0.25(-2.46%)
Dec 22, 2010 10.15 10.17 10.15 10.17 30,674 +0.09(+0.89%)
Dec 21, 2010 10.08 10.08 10.08 10.08 125 +0.23(+2.34%)
Dec 17, 2010 9.850 9.850 9.850 0 -0.26(-2.57%)
Dec 16, 2010 10.05 10.11 9.960 10.11 1,987 -0.03(-0.30%)
Dec 15, 2010 9.940 10.14 9.940 10.14 670 -0.03(-0.29%)
Dec 14, 2010 10.19 10.35 10.17 10.17 158,874 -0.28(-2.68%)
Dec 13, 2010 10.37 10.45 10.30 10.45 27,999 +0.27(+2.65%)
Dec 10, 2010 10.04 10.18 10.04 10.18 1,886 -0.02(-0.20%)
Dec 09, 2010 10.11 10.20 10.11 10.20 732 +0.18(+1.80%)
Dec 08, 2010 10.02 10.02 10.02 10.02 190 +0.18(+1.83%)
Dec 07, 2010 9.960 9.960 9.840 9.840 700 -0.11(-1.11%)
Dec 06, 2010 9.870 9.950 9.850 9.950 1,798 +0.07(+0.71%)
Dec 03, 2010 9.880 9.880 9.880 9.880 1,675 +0.00(+0.00%)
Dec 02, 2010 9.500 9.880 9.500 9.880 1,405 +0.45(+4.77%)
Dec 01, 2010 9.340 9.430 9.340 9.430 645 +0.17(+1.84%)
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%)
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.