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 (%)
Mar 31, 2010 11.06 11.13 10.95 10.95 2,615 -0.06(-0.54%)
Mar 30, 2010 10.80 11.03 10.80 11.01 1,538 -0.05(-0.45%)
Mar 29, 2010 10.75 11.06 10.75 11.06 760 +0.25(+2.31%)
Mar 25, 2010 10.81 10.81 10.81 10.81 0 +0.43(+4.14%)
Mar 24, 2010 10.38 10.38 10.38 10.38 3,706 -0.53(-4.86%)
Mar 23, 2010 10.91 10.91 10.91 10.91 280 +0.13(+1.21%)
Mar 22, 2010 10.78 10.78 10.78 10.78 3,634 +0.03(+0.28%)
Mar 19, 2010 11.06 11.07 10.75 10.75 1,730 -0.45(-4.02%)
Mar 18, 2010 11.20 11.20 11.20 11.20 525 +0.10(+0.90%)
Mar 17, 2010 11.10 11.35 11.10 11.10 9,005 +0.08(+0.73%)
Mar 16, 2010 10.70 11.02 10.70 11.02 245 +0.17(+1.57%)
Mar 15, 2010 11.01 11.02 10.85 10.85 1,775 -0.21(-1.90%)
Mar 12, 2010 11.05 11.07 10.75 11.06 2,771 -0.04(-0.36%)
Mar 11, 2010 10.89 11.10 10.70 11.10 1,480 +0.20(+1.83%)
Mar 10, 2010 10.90 10.90 10.90 10.90 925 +0.02(+0.18%)
Mar 09, 2010 10.84 10.88 10.84 10.88 1,085 +0.18(+1.68%)
Mar 08, 2010 10.91 10.95 10.70 10.70 1,230 -0.10(-0.93%)
Mar 05, 2010 10.80 10.80 10.80 10.80 1,425 +0.25(+2.37%)
Mar 04, 2010 10.55 10.55 10.55 10.55 4,565 +0.05(+0.48%)
Mar 03, 2010 10.55 10.55 10.50 10.50 3,465 -0.04(-0.38%)
Mar 02, 2010 10.54 10.54 10.25 10.54 4,345 +0.26(+2.53%)
Mar 01, 2010 10.43 10.43 10.28 10.28 619 -0.27(-2.56%)
Feb 26, 2010 10.30 10.55 10.30 10.55 580 +0.34(+3.33%)
Feb 25, 2010 9.900 10.21 9.900 10.21 1,555 +0.01(+0.10%)
Feb 24, 2010 10.42 10.42 10.20 10.20 4,265 -0.30(-2.86%)
Feb 23, 2010 10.50 10.50 10.35 10.50 1,485 +0.15(+1.45%)
Feb 22, 2010 10.54 10.55 10.35 10.35 1,803 -0.10(-0.96%)
Feb 19, 2010 10.55 10.55 10.45 10.45 1,850 -0.10(-0.95%)
Feb 18, 2010 10.24 10.65 10.24 10.55 2,730 -0.20(-1.86%)
Feb 17, 2010 10.34 10.75 10.34 10.75 1,480 +0.00(+0.00%)
Feb 16, 2010 10.60 10.75 10.60 10.75 3,615 +0.40(+3.86%)
Feb 12, 2010 10.35 10.35 10.35 0 +0.15(+1.47%)
Feb 11, 2010 10.41 10.46 10.20 10.20 13,118 -0.24(-2.30%)
Feb 10, 2010 10.30 10.50 10.30 10.44 2,873 +0.39(+3.88%)
Feb 09, 2010 10.29 10.29 10.05 10.05 6,035 -0.35(-3.37%)
Feb 08, 2010 10.46 10.46 10.40 10.40 1,742 +0.25(+2.46%)
Feb 05, 2010 10.15 10.15 10.15 10.15 450 -0.30(-2.87%)
Feb 04, 2010 10.72 10.72 10.30 10.45 2,213 -0.71(-6.36%)
Feb 03, 2010 10.90 11.16 10.90 11.16 2,750 +0.11(+1.00%)
Feb 02, 2010 11.05 11.05 11.05 11.05 470 +0.25(+2.31%)
Feb 01, 2010 10.66 11.30 10.66 10.80 2,394 +0.30(+2.86%)
Jan 29, 2010 10.50 10.50 10.50 10.50 1,615 +0.20(+1.94%)
Jan 28, 2010 10.60 10.60 10.30 10.30 2,072 -0.10(-0.96%)
Jan 27, 2010 10.84 10.84 10.35 10.40 2,946 -0.30(-2.80%)
Jan 26, 2010 10.46 10.75 10.46 10.70 1,350 -0.10(-0.93%)
Jan 25, 2010 10.60 10.80 10.60 10.80 3,630 -0.05(-0.46%)
Jan 22, 2010 10.85 10.85 10.60 10.85 5,899 -0.25(-2.25%)
Jan 21, 2010 11.11 11.11 11.10 11.10 1,510 -0.10(-0.89%)
Jan 20, 2010 10.80 11.20 10.80 11.20 4,699 +0.30(+2.75%)
Jan 19, 2010 11.13 11.30 10.90 10.90 2,675 -0.39(-3.45%)
Jan 15, 2010 11.29 11.29 11.29 0 -0.24(-2.08%)
Jan 14, 2010 11.50 11.53 11.50 11.53 1,160 +0.03(+0.26%)
Jan 13, 2010 11.50 11.50 11.50 11.50 525 +0.05(+0.44%)
Jan 12, 2010 11.45 11.45 11.45 11.45 870 -0.05(-0.43%)
Jan 11, 2010 11.25 11.50 11.25 11.50 1,696 +0.17(+1.50%)
Jan 08, 2010 10.97 11.33 10.97 11.33 5,160 +0.48(+4.42%)
Jan 07, 2010 11.00 11.16 10.85 10.85 1,720 -0.40(-3.56%)
Jan 06, 2010 11.25 11.25 11.25 11.25 210 -0.13(-1.14%)
Jan 05, 2010 11.35 11.38 11.35 11.38 1,130 +0.03(+0.26%)
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.