Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2017 13.30 13.30 13.30 36 +0.17(+1.29%)
Apr 26, 2017 13.13 13.13 13.13 13.13 344 +0.46(+3.63%)
Apr 21, 2017 12.67 12.67 12.67 0 -0.26(-2.01%)
Apr 20, 2017 13.09 13.09 12.91 12.93 976 -0.37(-2.78%)
Apr 19, 2017 13.30 13.30 13.30 13.30 8,444 +0.23(+1.76%)
Apr 18, 2017 13.04 13.09 13.04 13.07 1,500 -0.42(-3.11%)
Apr 17, 2017 13.50 13.50 13.49 13.49 982 +0.42(+3.21%)
Apr 13, 2017 13.08 13.29 13.07 13.07 2,375 -0.19(-1.43%)
Apr 12, 2017 13.12 13.32 13.12 13.26 3,318 +0.29(+2.24%)
Apr 11, 2017 12.94 13.07 12.94 12.97 12,197 -0.03(-0.23%)
Apr 10, 2017 13.00 13.00 13.00 13.00 638 +0.12(+0.93%)
Apr 07, 2017 13.00 13.03 12.88 12.88 2,351 -0.11(-0.88%)
Apr 06, 2017 12.99 12.99 12.99 12.99 271 +0.06(+0.50%)
Apr 05, 2017 12.77 12.93 12.77 12.93 395 -0.08(-0.61%)
Apr 03, 2017 13.01 13.01 13.01 321 +0.05(+0.39%)
Mar 31, 2017 13.05 13.05 12.96 12.96 943 +0.16(+1.25%)
Mar 30, 2017 12.80 12.80 12.80 12.80 100 -0.24(-1.84%)
Mar 29, 2017 13.07 13.07 13.04 13.04 1,037 -0.01(-0.08%)
Mar 28, 2017 13.02 13.12 12.99 13.05 592 -0.18(-1.36%)
Mar 27, 2017 13.18 13.23 13.16 13.23 300 +0.29(+2.24%)
Mar 24, 2017 12.85 12.94 12.85 12.94 925 +0.14(+1.13%)
Mar 22, 2017 12.79 12.79 12.79 113 +0.18(+1.39%)
Mar 21, 2017 12.63 12.63 12.61 12.62 2,566 +0.17(+1.38%)
Mar 20, 2017 12.45 12.45 12.45 12.45 787 +0.17(+1.37%)
Mar 17, 2017 12.46 12.46 12.28 12.28 4,071 -0.17(-1.37%)
Mar 16, 2017 12.50 12.50 12.45 12.45 4,607 +0.09(+0.73%)
Mar 15, 2017 12.31 12.36 12.26 12.36 990 +0.01(+0.08%)
Mar 14, 2017 12.35 12.35 12.35 12.35 1,048 -0.07(-0.56%)
Mar 13, 2017 12.46 12.50 12.42 12.42 1,294 -0.16(-1.27%)
Mar 10, 2017 12.58 12.58 12.58 12.58 148 +0.22(+1.78%)
Mar 09, 2017 12.34 12.59 12.34 12.36 6,767 +0.11(+0.90%)
Mar 08, 2017 12.22 12.25 12.21 12.25 751 -0.21(-1.65%)
Mar 06, 2017 12.46 12.46 12.46 2,300 +0.20(+1.59%)
Mar 02, 2017 12.26 12.26 12.26 68 +0.05(+0.41%)
Mar 01, 2017 12.21 12.21 12.21 12.21 2,215 +0.02(+0.16%)
Feb 28, 2017 12.27 12.29 12.19 12.19 5,272 -0.02(-0.16%)
Feb 27, 2017 12.28 12.28 12.21 12.21 729 -0.02(-0.16%)
Feb 24, 2017 12.27 12.27 12.23 12.23 4,200 -0.02(-0.16%)
Feb 23, 2017 12.29 12.29 12.25 12.25 6,672 +0.04(+0.33%)
Feb 22, 2017 12.06 12.21 12.06 12.21 747 +0.14(+1.16%)
Feb 21, 2017 12.08 12.09 12.03 12.07 3,603 -0.27(-2.19%)
Feb 17, 2017 12.34 12.34 12.34 0 -0.07(-0.56%)
Feb 16, 2017 12.37 12.43 12.37 12.41 5,944 +0.20(+1.64%)
Feb 15, 2017 12.21 12.21 12.21 12.21 469 +0.06(+0.45%)
Feb 14, 2017 12.13 12.15 12.11 12.15 3,045 -0.21(-1.74%)
Feb 13, 2017 12.37 12.37 12.37 12.37 275 +0.02(+0.16%)
Feb 10, 2017 12.39 12.39 12.25 12.35 3,209 -0.01(-0.08%)
Feb 09, 2017 12.26 12.36 12.22 12.36 876 +0.07(+0.57%)
Feb 08, 2017 12.29 12.34 12.28 12.29 4,420 +0.14(+1.15%)
Feb 07, 2017 12.19 12.38 12.13 12.15 2,752 -0.13(-1.06%)
Feb 06, 2017 12.30 12.30 12.28 12.28 467 -0.02(-0.16%)
Feb 03, 2017 12.30 12.30 12.30 12.30 245 -0.16(-1.28%)
Feb 02, 2017 12.29 12.46 12.26 12.46 1,441 +0.47(+3.92%)
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.