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 (%)
Jul 29, 2010 9.450 9.450 9.450 9.450 0 +0.09(+0.96%)
Jul 27, 2010 9.360 9.360 9.360 0 +0.05(+0.54%)
Jul 26, 2010 9.310 9.310 9.310 9.310 120 +0.36(+4.02%)
Jul 22, 2010 8.950 8.950 8.950 0 +0.18(+2.05%)
Jul 21, 2010 8.800 8.800 8.770 8.770 719 -0.05(-0.57%)
Jul 20, 2010 8.700 8.820 8.700 8.820 1,010 +0.06(+0.68%)
Jul 19, 2010 8.760 8.760 8.760 8.760 1,370 -0.11(-1.24%)
Jul 16, 2010 8.650 8.870 8.650 8.870 1,830 +0.29(+3.38%)
Jul 15, 2010 8.580 8.580 8.580 8.580 416 +0.08(+0.94%)
Jul 14, 2010 8.500 8.500 8.500 8.500 300 +0.35(+4.29%)
Jul 12, 2010 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 09, 2010 8.150 8.150 8.150 8.150 340 -0.05(-0.61%)
Jul 08, 2010 8.390 8.390 8.200 8.200 1,370 +0.00(+0.00%)
Jul 07, 2010 8.150 8.430 8.150 8.200 12,155 +0.20(+2.50%)
Jul 06, 2010 8.000 8.000 7.900 8.000 2,105 +0.15(+1.91%)
Jul 02, 2010 7.850 7.850 7.850 7.850 250 +0.31(+4.11%)
Jul 01, 2010 7.600 7.600 7.540 7.540 1,012 +0.29(+4.00%)
Jun 30, 2010 7.430 7.430 7.250 7.250 3,132 -0.10(-1.36%)
Jun 29, 2010 7.810 7.810 7.350 7.350 377 -0.65(-8.13%)
Jun 25, 2010 8.000 8.000 8.000 8.000 1,078 -0.65(-7.51%)
Jun 24, 2010 8.320 8.650 8.320 8.650 2,046 +0.15(+1.76%)
Jun 23, 2010 8.500 8.750 8.500 8.500 10,409 -0.40(-4.49%)
Jun 22, 2010 8.758 8.900 8.650 8.900 197,819 -0.05(-0.56%)
Jun 21, 2010 8.950 8.950 8.750 8.950 2,360 +0.07(+0.79%)
Jun 18, 2010 8.700 8.880 8.590 8.880 2,461 +0.28(+3.26%)
Jun 16, 2010 8.600 8.600 8.600 0 +0.10(+1.18%)
Jun 15, 2010 8.500 8.500 8.500 8.500 105 +0.00(+0.00%)
Jun 14, 2010 8.510 8.510 8.500 8.500 935 +0.25(+3.03%)
Jun 11, 2010 8.250 8.250 8.250 8.250 153 +0.10(+1.23%)
Jun 10, 2010 8.150 8.150 8.150 8.150 641 +0.05(+0.62%)
Jun 09, 2010 8.100 8.100 8.100 8.100 415 +0.40(+5.19%)
Jun 08, 2010 7.660 7.700 7.660 7.700 548 -0.17(-2.16%)
Jun 07, 2010 8.030 8.030 7.870 7.870 955 -0.06(-0.76%)
Jun 04, 2010 8.210 8.210 7.930 7.930 255 -0.55(-6.49%)
Jun 03, 2010 8.470 8.480 8.470 8.480 945 +0.13(+1.56%)
Jun 01, 2010 8.350 8.350 8.350 0 +0.18(+2.20%)
May 28, 2010 8.350 8.390 8.170 8.170 132,808 +0.05(+0.62%)
May 27, 2010 8.130 8.130 7.950 8.120 2,715 +0.27(+3.44%)
May 26, 2010 7.700 7.850 7.700 7.850 3,220 +0.12(+1.55%)
May 25, 2010 7.510 7.780 7.510 7.730 3,493 -0.40(-4.92%)
May 24, 2010 8.130 8.130 8.130 8.130 390 +0.03(+0.37%)
May 21, 2010 8.100 8.100 8.100 8.100 1,938 +0.20(+2.53%)
May 20, 2010 7.950 8.240 7.900 7.900 10,230 -0.47(-5.62%)
May 19, 2010 8.350 8.370 8.350 8.370 335 -0.38(-4.34%)
May 18, 2010 8.830 8.830 8.750 8.750 1,335 +0.25(+2.94%)
May 17, 2010 8.610 8.610 8.500 8.500 1,625 -0.05(-0.58%)
May 14, 2010 8.790 8.790 8.300 8.550 1,400 -0.30(-3.39%)
May 13, 2010 8.990 8.990 8.850 8.850 990 -0.60(-6.35%)
May 12, 2010 9.180 9.450 9.150 9.450 2,098 +0.30(+3.28%)
May 11, 2010 9.150 9.300 9.150 9.150 1,225 -0.25(-2.66%)
May 10, 2010 9.150 9.400 9.150 9.400 3,126 +0.45(+5.03%)
May 07, 2010 8.450 8.990 8.450 8.950 3,615 -0.10(-1.10%)
May 06, 2010 8.940 9.050 8.940 9.050 1,380 -0.08(-0.88%)
May 05, 2010 9.300 9.300 9.130 9.130 925 -0.52(-5.39%)
May 04, 2010 9.700 9.700 9.650 9.650 9,033 -0.45(-4.46%)
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.